KissMeData/123890/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 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	160835	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-20	5	-0.67	265987385	89524	42.83	2975	2985	2965	3880	2090	2985	2971.22	6.24	-9038	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3676	2.83	0.35	12	0.07	1046.00	8450.00	3530	20240311	-16.01	2875	20240909	3.13	3530	-16.01	20240311	2875	3.13	20240909	3530	-16.01	20240311	2875	3.13	20240909	0.17	N	123890	500	619 억	7733067	N	N	4901	N	N
3	20240930	150847	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-20	5	-0.67	237488030	79915	38.24	2975	2985	2965	3880	2090	2985	2971.75	6.24	-5504	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3676	2.83	0.35	12	0.06	1046.00	8450.00	3530	20240311	-16.01	2875	20240909	3.13	3530	-16.01	20240311	2875	3.13	20240909	3530	-16.01	20240311	2875	3.13	20240909	0.17	N	123890	500	619 억	7733067	N	N	621	N	N
4	20240930	140845	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	187418795	63041	30.16	2975	2985	2965	3880	2090	2985	2972.96	6.24	-1625	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.17	N	123890	500	619 억	7733067	N	N	621	N	N
5	20240930	130842	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	142324035	47862	22.90	2975	2985	2965	3880	2090	2985	2973.62	6.24	-1260	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.17	N	123890	500	619 억	7733067	N	N	621	N	N
6	20240930	120839	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	122876600	41323	19.77	2975	2985	2965	3880	2090	2985	2973.55	6.24	455	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.17	N	123890	500	619 억	7733067	N	N	621	N	N
7	20240930	110837	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-15	5	-0.50	115140345	38721	18.53	2975	2985	2965	3880	2090	2985	2973.58	6.24	905	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3682	2.84	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.86	2875	20240909	3.30	3530	-15.86	20240311	2875	3.30	20240909	3530	-15.86	20240311	2875	3.30	20240909	0.17	N	123890	500	619 억	7733067	N	N	621	N	N
8	20240930	100836	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	59881705	20118	9.63	2975	2985	2970	3880	2090	2985	2976.51	6.24	-526	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.17	N	123890	500	619 억	7733067	N	N	621	N	N
9	20240930	090802	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-5	5	-0.17	19648565	6597	3.16	2975	2985	2975	3880	2090	2985	2978.37	6.24	-320	2998	2991	2978	2971	2958	2995	2975	620	895	500	2200	5	1	123977752	3695	2.85	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.58	2875	20240909	3.65	3530	-15.58	20240311	2875	3.65	20240909	3530	-15.58	20240311	2875	3.65	20240909	0.17	N	123890	500	619 억	7733067	N	N	621	N	N
10	20240927	160844	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	5	2	0.17	621338080	209003	53.86	2980	2985	2965	3870	2090	2980	2972.87	6.21	30311	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3701	2.85	0.35	12	0.17	1046.00	8450.00	3530	20240311	-15.44	2875	20240909	3.83	3530	-15.44	20240311	2875	3.83	20240909	3530	-15.44	20240311	2875	3.83	20240909	0.16	N	123890	500	619 억	7701859	N	N	621	N	N
11	20240927	150845	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-5	5	-0.17	605318460	203627	52.47	2980	2985	2965	3870	2090	2980	2972.68	6.21	28244	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3688	2.84	0.35	12	0.16	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.16	N	123890	500	619 억	7701859	N	N	319	N	N
12	20240927	140851	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-5	5	-0.17	578141650	194495	50.12	2980	2985	2965	3870	2090	2980	2972.53	6.21	22930	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3688	2.84	0.35	12	0.16	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.16	N	123890	500	619 억	7701859	N	N	319	N	N
13	20240927	130844	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-5	5	-0.17	449596465	151186	38.96	2980	2985	2965	3870	2090	2980	2973.80	6.21	15474	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3688	2.84	0.35	12	0.12	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.16	N	123890	500	619 억	7701859	N	N	319	N	N
14	20240927	120840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-5	5	-0.17	413429840	139030	35.83	2980	2985	2965	3870	2090	2980	2973.67	6.21	12959	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3688	2.84	0.35	12	0.11	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.16	N	123890	500	619 억	7701859	N	N	319	N	N
15	20240927	110843	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-10	5	-0.34	350768610	117936	30.39	2980	2985	2970	3870	2090	2980	2974.23	6.21	12912	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3682	2.84	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.86	2875	20240909	3.30	3530	-15.86	20240311	2875	3.30	20240909	3530	-15.86	20240311	2875	3.30	20240909	0.16	N	123890	500	619 억	7701859	N	N	319	N	N
16	20240927	100841	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-5	5	-0.17	202538885	68078	17.54	2980	2985	2970	3870	2090	2980	2975.10	6.21	10619	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3688	2.84	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.16	N	123890	500	619 억	7701859	N	N	319	N	N
17	20240927	090844	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-5	5	-0.17	48314705	16248	4.19	2980	2985	2970	3870	2090	2980	2973.58	6.21	3951	3030	3005	2985	2960	2940	2995	2950	620	890	500	2200	5	1	123977752	3688	2.84	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.16	N	123890	500	619 억	7701859	N	N	319	N	N
18	20240926	160827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-20	5	-0.67	1151479075	386884	33.34	3005	3010	2965	3900	2100	3000	2976.28	6.19	22591	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3695	2.85	0.35	12	0.31	1046.00	8450.00	3530	20240311	-15.58	2875	20240909	3.65	3530	-15.58	20240311	2875	3.65	20240909	3530	-15.58	20240311	2875	3.65	20240909	0.17	N	123890	500	619 억	7672684	N	N	319	N	N
19	20240926	150829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-25	5	-0.83	1136993635	382022	32.92	3005	3010	2965	3900	2100	3000	2976.25	6.19	23508	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3688	2.84	0.35	12	0.31	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.17	N	123890	500	619 억	7672684	N	N	0	N	N
20	20240926	140837	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-20	5	-0.67	991276140	332910	28.69	3005	3010	2970	3900	2100	3000	2977.61	6.19	23200	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3695	2.85	0.35	12	0.27	1046.00	8450.00	3530	20240311	-15.58	2875	20240909	3.65	3530	-15.58	20240311	2875	3.65	20240909	3530	-15.58	20240311	2875	3.65	20240909	0.17	N	123890	500	619 억	7672684	N	N	0	N	N
21	20240926	130836	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-25	5	-0.83	747699610	250948	21.62	3005	3010	2970	3900	2100	3000	2979.50	6.19	17057	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3688	2.84	0.35	12	0.20	1046.00	8450.00	3530	20240311	-15.72	2875	20240909	3.48	3530	-15.72	20240311	2875	3.48	20240909	3530	-15.72	20240311	2875	3.48	20240909	0.17	N	123890	500	619 억	7672684	N	N	0	N	N
22	20240926	120838	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-15	5	-0.50	622977075	209197	18.03	3005	3010	2970	3900	2100	3000	2977.94	6.19	15743	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3701	2.85	0.35	12	0.17	1046.00	8450.00	3530	20240311	-15.44	2875	20240909	3.83	3530	-15.44	20240311	2875	3.83	20240909	3530	-15.44	20240311	2875	3.83	20240909	0.17	N	123890	500	619 억	7672684	N	N	0	N	N
23	20240926	110837	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-20	5	-0.67	524821840	176178	15.18	3005	3010	2970	3900	2100	3000	2978.93	6.19	11297	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3695	2.85	0.35	12	0.14	1046.00	8450.00	3530	20240311	-15.58	2875	20240909	3.65	3530	-15.58	20240311	2875	3.65	20240909	3530	-15.58	20240311	2875	3.65	20240909	0.17	N	123890	500	619 억	7672684	N	N	0	N	N
24	20240926	100839	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-15	5	-0.50	349901705	117360	10.11	3005	3010	2970	3900	2100	3000	2981.44	6.19	5479	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3701	2.85	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.44	2875	20240909	3.83	3530	-15.44	20240311	2875	3.83	20240909	3530	-15.44	20240311	2875	3.83	20240909	0.17	N	123890	500	619 억	7672684	N	N	0	N	N
25	20240926	090836	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	17066800	5697	0.49	3005	3010	2990	3900	2100	3000	2995.75	6.19	315	3033	3016	3003	2986	2973	3010	2980	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.16	2875	20240909	4.17	3530	-15.16	20240311	2875	4.17	20240909	3530	-15.16	20240311	2875	4.17	20240909	0.17	N	123890	500	619 억	7672684	N	N	0	N	N
26	20240925	160827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	215861200	71978	48.06	3010	3020	2990	3900	2100	3000	2998.99	6.20	-11238	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
27	20240925	150834	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	209172875	69747	46.57	3010	3020	2990	3900	2100	3000	2999.02	6.20	-11180	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
28	20240925	140835	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	172321215	57447	38.36	3010	3020	2990	3900	2100	3000	2999.66	6.20	-8899	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2875	20240909	4.17	3530	-15.16	20240311	2875	4.17	20240909	3530	-15.16	20240311	2875	4.17	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
29	20240925	130833	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	160275280	53429	35.68	3010	3020	2990	3900	2100	3000	2999.78	6.20	-7837	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
30	20240925	120835	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	146419535	48811	32.59	3010	3020	2990	3900	2100	3000	2999.72	6.20	-7215	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.87	2875	20240909	4.52	3530	-14.87	20240311	2875	4.52	20240909	3530	-14.87	20240311	2875	4.52	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
31	20240925	110830	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	80208900	26709	17.84	3010	3020	2995	3900	2100	3000	3003.07	6.20	-4073	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
32	20240925	100830	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	53730080	17889	11.95	3010	3020	3000	3900	2100	3000	3003.53	6.20	-1590	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2875	20240909	4.52	3530	-14.87	20240311	2875	4.52	20240909	3530	-14.87	20240311	2875	4.52	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
33	20240925	090837	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3015	15	2	0.50	12989915	4314	2.88	3010	3020	3005	3900	2100	3000	3011.11	6.20	-39	3020	3010	3000	2990	2980	3010	2990	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.59	2875	20240909	4.87	3530	-14.59	20240311	2875	4.87	20240909	3530	-14.59	20240311	2875	4.87	20240909	0.17	N	123890	500	619 억	7687886	N	N	0	N	N
34	20240924	160826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	443486970	147742	125.29	3000	3010	2990	3900	2100	3000	3001.77	6.19	14328	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.12	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
35	20240924	150828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3010	10	2	0.33	415021450	138257	117.25	3000	3010	2990	3900	2100	3000	3001.81	6.19	19694	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.11	1046.00	8450.00	3530	20240311	-14.73	2875	20240909	4.70	3530	-14.73	20240311	2875	4.70	20240909	3530	-14.73	20240311	2875	4.70	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
36	20240924	140818	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	258283635	86066	72.99	3000	3010	2990	3900	2100	3000	3000.99	6.19	-3203	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.87	2875	20240909	4.52	3530	-14.87	20240311	2875	4.52	20240909	3530	-14.87	20240311	2875	4.52	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
37	20240924	130827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	182432190	60796	51.56	3000	3010	2990	3900	2100	3000	3000.73	6.19	-6409	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
38	20240924	120821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	138929925	46297	39.26	3000	3010	2990	3900	2100	3000	3000.84	6.19	-5109	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
39	20240924	110828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	108295260	36088	30.60	3000	3010	2990	3900	2100	3000	3000.87	6.19	-4839	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
40	20240924	100827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	58809220	19593	16.62	3000	3010	2990	3900	2100	3000	3001.54	6.19	-2774	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2875	20240909	4.52	3530	-14.87	20240311	2875	4.52	20240909	3530	-14.87	20240311	2875	4.52	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
41	20240924	090829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	3499075	1166	0.99	3000	3010	2990	3900	2100	3000	3000.92	6.19	118	3016	3007	2996	2987	2976	3010	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.87	2875	20240909	4.52	3530	-14.87	20240311	2875	4.52	20240909	3530	-14.87	20240311	2875	4.52	20240909	0.14	N	123890	500	619 억	7675439	N	N	0	N	N
42	20240923	160824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	353256460	117896	35.99	3000	3005	2985	3900	2100	3000	2996.34	6.21	-26635	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.10	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
43	20240923	150827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	339954360	113462	34.63	3000	3005	2985	3900	2100	3000	2996.20	6.21	-25093	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
44	20240923	140831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	299444660	99963	30.51	3000	3005	2985	3900	2100	3000	2995.55	6.21	-23531	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.87	2875	20240909	4.52	3530	-14.87	20240311	2875	4.52	20240909	3530	-14.87	20240311	2875	4.52	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
45	20240923	130827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	241839065	80757	24.65	3000	3005	2985	3900	2100	3000	2994.65	6.21	-21509	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
46	20240923	120827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	160118145	53504	16.33	3000	3005	2985	3900	2100	3000	2992.64	6.21	-17164	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2875	20240909	4.35	3530	-15.01	20240311	2875	4.35	20240909	3530	-15.01	20240311	2875	4.35	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
47	20240923	110828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	95152750	31779	9.70	3000	3005	2985	3900	2100	3000	2994.20	6.21	-11704	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.16	2875	20240909	4.17	3530	-15.16	20240311	2875	4.17	20240909	3530	-15.16	20240311	2875	4.17	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
48	20240923	100826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-10	5	-0.33	69798005	23303	7.11	3000	3005	2985	3900	2100	3000	2995.24	6.21	-11021	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.30	2875	20240909	4.00	3530	-15.30	20240311	2875	4.00	20240909	3530	-15.30	20240311	2875	4.00	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
49	20240923	090826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	8627200	2881	0.88	3000	3005	2985	3900	2100	3000	2994.52	6.21	-267	3026	3012	2986	2972	2946	3020	2980	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.16	2875	20240909	4.17	3530	-15.16	20240311	2875	4.17	20240909	3530	-15.16	20240311	2875	4.17	20240909	0.15	N	123890	500	619 억	7700412	N	N	173	N	N
50	20240913	160745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	10	2	0.34	305747700	104086	152.56	2935	2945	2920	3815	2055	2935	2937.45	6.17	-8770	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3651	2.82	0.35	12	0.08	1046.00	8450.00	3530	20240311	-16.57	2875	20240909	2.43	3530	-16.57	20240311	2875	2.43	20240909	3530	-16.57	20240311	2875	2.43	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
51	20240913	150752	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2940	5	2	0.17	286107585	97416	142.78	2935	2945	2920	3815	2055	2935	2936.97	6.17	-8447	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3645	2.81	0.35	12	0.08	1046.00	8450.00	3530	20240311	-16.71	2875	20240909	2.26	3530	-16.71	20240311	2875	2.26	20240909	3530	-16.71	20240311	2875	2.26	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
52	20240913	140755	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	0	3	0.00	198212920	67501	98.93	2935	2945	2920	3815	2055	2935	2936.44	6.17	-12526	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3639	2.81	0.35	12	0.05	1046.00	8450.00	3530	20240311	-16.86	2875	20240909	2.09	3530	-16.86	20240311	2875	2.09	20240909	3530	-16.86	20240311	2875	2.09	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
53	20240913	130750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	0	3	0.00	168974580	57539	84.33	2935	2945	2920	3815	2055	2935	2936.70	6.17	-9958	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3639	2.81	0.35	12	0.05	1046.00	8450.00	3530	20240311	-16.86	2875	20240909	2.09	3530	-16.86	20240311	2875	2.09	20240909	3530	-16.86	20240311	2875	2.09	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
54	20240913	120751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2940	5	2	0.17	155286515	52879	77.50	2935	2945	2920	3815	2055	2935	2936.64	6.17	-9540	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3645	2.81	0.35	12	0.04	1046.00	8450.00	3530	20240311	-16.71	2875	20240909	2.26	3530	-16.71	20240311	2875	2.26	20240909	3530	-16.71	20240311	2875	2.26	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
55	20240913	110751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	0	3	0.00	61831250	21050	30.85	2935	2945	2920	3815	2055	2935	2937.35	6.17	2409	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3639	2.81	0.35	12	0.02	1046.00	8450.00	3530	20240311	-16.86	2875	20240909	2.09	3530	-16.86	20240311	2875	2.09	20240909	3530	-16.86	20240311	2875	2.09	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
56	20240913	100754	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2940	5	2	0.17	38030465	12948	18.98	2935	2945	2920	3815	2055	2935	2937.17	6.17	3003	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3645	2.81	0.35	12	0.01	1046.00	8450.00	3530	20240311	-16.71	2875	20240909	2.26	3530	-16.71	20240311	2875	2.26	20240909	3530	-16.71	20240311	2875	2.26	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
57	20240913	090757	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	10	2	0.34	14974190	5101	7.48	2935	2945	2920	3815	2055	2935	2935.54	6.17	618	2968	2951	2918	2901	2868	2960	2910	620	880	500	2170	5	1	123977752	3651	2.82	0.35	12	0.00	1046.00	8450.00	3530	20240311	-16.57	2875	20240909	2.43	3530	-16.57	20240311	2875	2.43	20240909	3530	-16.57	20240311	2875	2.43	20240909	0.14	N	123890	500	619 억	7653785	N	N	0	N	N
58	20240912	160739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	55	2	1.91	198835820	68116	67.84	2890	2935	2885	3740	2020	2880	2919.06	6.18	-7560	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3639	2.81	0.35	12	0.05	1046.00	8450.00	3530	20240311	-16.86	2875	20240909	2.09	3530	-16.86	20240311	2875	2.09	20240909	3530	-16.86	20240311	2875	2.09	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
59	20240912	150750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	50	2	1.74	158577525	54392	54.17	2890	2930	2885	3740	2020	2880	2915.46	6.18	-8383	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3633	2.80	0.35	12	0.04	1046.00	8450.00	3530	20240311	-17.00	2875	20240909	1.91	3530	-17.00	20240311	2875	1.91	20240909	3530	-17.00	20240311	2875	1.91	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
60	20240912	140753	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	45	2	1.56	135710530	46576	46.39	2890	2930	2885	3740	2020	2880	2913.74	6.18	-8084	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3626	2.80	0.35	12	0.04	1046.00	8450.00	3530	20240311	-17.14	2875	20240909	1.74	3530	-17.14	20240311	2875	1.74	20240909	3530	-17.14	20240311	2875	1.74	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
61	20240912	130747	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	40	2	1.39	96368975	33120	32.99	2890	2925	2885	3740	2020	2880	2909.69	6.18	-7137	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3620	2.79	0.35	12	0.03	1046.00	8450.00	3530	20240311	-17.28	2875	20240909	1.57	3530	-17.28	20240311	2875	1.57	20240909	3530	-17.28	20240311	2875	1.57	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
62	20240912	120746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	35	2	1.22	80628955	27723	27.61	2890	2925	2885	3740	2020	2880	2908.38	6.18	-6771	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3614	2.79	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.42	2875	20240909	1.39	3530	-17.42	20240311	2875	1.39	20240909	3530	-17.42	20240311	2875	1.39	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
63	20240912	110744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	30	2	1.04	39459875	13585	13.53	2890	2915	2885	3740	2020	2880	2904.67	6.18	-5011	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3608	2.78	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
64	20240912	100747	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	30	2	1.04	22979685	7919	7.89	2890	2915	2885	3740	2020	2880	2901.84	6.18	-3569	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3608	2.78	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
65	20240912	090747	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	20	2	0.69	6836710	2357	2.35	2890	2915	2885	3740	2020	2880	2900.60	6.18	-1238	2923	2901	2888	2866	2853	2895	2860	620	860	500	2130	5	1	123977752	3595	2.77	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.85	2875	20240909	0.87	3530	-17.85	20240311	2875	0.87	20240909	3530	-17.85	20240311	2875	0.87	20240909	0.13	N	123890	500	619 억	7660925	N	N	0	N	N
66	20240911	160730	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	289772040	100405	73.45	2895	2910	2875	3755	2025	2890	2886.03	6.22	-40819	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.08	1046.00	8450.00	3530	20240311	-18.41	2875	20240911	0.17	3530	-18.41	20240311	2875	0.17	20240911	3530	-18.41	20240311	2875	0.17	20240911	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
67	20240911	150736	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	249445010	86411	63.21	2895	2910	2875	3755	2025	2890	2886.73	6.22	-39710	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.41	2875	20240911	0.17	3530	-18.41	20240311	2875	0.17	20240911	3530	-18.41	20240311	2875	0.17	20240911	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
68	20240911	140736	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	208696355	72281	52.88	2895	2910	2875	3755	2025	2890	2887.29	6.22	-33115	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.06	1046.00	8450.00	3530	20240311	-18.27	2875	20240911	0.35	3530	-18.27	20240311	2875	0.35	20240911	3530	-18.27	20240311	2875	0.35	20240911	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
69	20240911	130733	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	0	3	0.00	190484635	65970	48.26	2895	2910	2875	3755	2025	2890	2887.44	6.22	-30809	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.05	1046.00	8450.00	3530	20240311	-18.13	2875	20240911	0.52	3530	-18.13	20240311	2875	0.52	20240911	3530	-18.13	20240311	2875	0.52	20240911	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
70	20240911	120739	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	158196905	54770	40.07	2895	2910	2875	3755	2025	2890	2888.39	6.22	-24749	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.04	1046.00	8450.00	3530	20240311	-18.27	2875	20240911	0.35	3530	-18.27	20240311	2875	0.35	20240911	3530	-18.27	20240311	2875	0.35	20240911	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
71	20240911	110729	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	140521570	48637	35.58	2895	2910	2875	3755	2025	2890	2889.19	6.22	-24187	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.04	1046.00	8450.00	3530	20240311	-18.27	2875	20240911	0.35	3530	-18.27	20240311	2875	0.35	20240911	3530	-18.27	20240311	2875	0.35	20240911	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
72	20240911	100727	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	5	2	0.17	68090360	23509	17.20	2895	2910	2890	3755	2025	2890	2896.35	6.22	-10173	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3589	2.77	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.99	2875	20240909	0.70	3530	-17.99	20240311	2875	0.70	20240909	3530	-17.99	20240311	2875	0.70	20240909	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
73	20240911	090741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	15	2	0.52	3531980	1219	0.89	2895	2905	2890	3755	2025	2890	2897.44	6.22	-103	2906	2897	2886	2877	2866	2900	2880	620	865	500	2130	5	1	123977752	3602	2.78	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.71	2875	20240909	1.04	3530	-17.71	20240311	2875	1.04	20240909	3530	-17.71	20240311	2875	1.04	20240909	0.13	N	123890	500	619 억	7705937	N	N	0	N	N
74	20240910	160731	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	5	2	0.17	393468400	136379	52.27	2890	2895	2875	3750	2020	2885	2885.10	6.22	-11337	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.11	1046.00	8450.00	3530	20240311	-18.13	2875	20240910	0.52	3530	-18.13	20240311	2875	0.52	20240910	3530	-18.13	20240311	2875	0.52	20240910	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
75	20240910	150737	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2880	-5	5	-0.17	381700580	132304	50.71	2890	2895	2875	3750	2020	2885	2885.03	6.22	-11679	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.11	1046.00	8450.00	3530	20240311	-18.41	2875	20240910	0.17	3530	-18.41	20240311	2875	0.17	20240910	3530	-18.41	20240311	2875	0.17	20240910	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
76	20240910	140732	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	5	2	0.17	298707895	103494	39.67	2890	2895	2880	3750	2020	2885	2886.23	6.22	-9695	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.08	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
77	20240910	130731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	5	2	0.17	246824835	85525	32.78	2890	2895	2880	3750	2020	2885	2886.00	6.22	-10346	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
78	20240910	120730	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	0	3	0.00	189514540	65696	25.18	2890	2890	2880	3750	2020	2885	2884.72	6.22	-10346	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.05	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
79	20240910	110729	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	5	2	0.17	117696280	40785	15.63	2890	2890	2880	3750	2020	2885	2885.77	6.22	-10113	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.03	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
80	20240910	100734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	5	2	0.17	96905030	33588	12.87	2890	2890	2880	3750	2020	2885	2885.11	6.22	-10113	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.03	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
81	20240910	090730	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	5	2	0.17	16760535	5809	2.23	2890	2890	2880	3750	2020	2885	2885.27	6.22	-3741	2918	2901	2888	2871	2858	2895	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.00	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.13	N	123890	500	619 억	7717334	N	N	0	N	N
82	20240909	160716	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-20	5	-0.69	746546660	258755	213.91	2895	2905	2875	3775	2035	2905	2885.15	6.25	-31198	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3577	2.76	0.34	12	0.21	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
83	20240909	150724	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-20	5	-0.69	712653485	246999	204.19	2895	2905	2875	3775	2035	2905	2885.25	6.25	-27858	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3577	2.76	0.34	12	0.20	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
84	20240909	140726	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-20	5	-0.69	580134305	200990	166.16	2895	2905	2875	3775	2035	2905	2886.38	6.25	-24198	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3577	2.76	0.34	12	0.16	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
85	20240909	130721	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	311268285	107709	89.04	2895	2905	2880	3775	2035	2905	2889.90	6.25	-27560	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.09	1046.00	8450.00	3530	20240311	-17.99	2880	20240909	0.52	3530	-17.99	20240311	2880	0.52	20240909	3530	-17.99	20240311	2880	0.52	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
86	20240909	120719	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	262052095	90695	74.98	2895	2905	2880	3775	2035	2905	2889.38	6.25	-23334	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.99	2880	20240909	0.52	3530	-17.99	20240311	2880	0.52	20240909	3530	-17.99	20240311	2880	0.52	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
87	20240909	110719	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	-15	5	-0.52	204709815	70856	58.58	2895	2905	2880	3775	2035	2905	2889.10	6.25	-20129	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3583	2.76	0.34	12	0.06	1046.00	8450.00	3530	20240311	-18.13	2880	20240909	0.35	3530	-18.13	20240311	2880	0.35	20240909	3530	-18.13	20240311	2880	0.35	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
88	20240909	100723	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	146375970	50665	41.88	2895	2905	2880	3775	2035	2905	2889.09	6.25	-17397	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.99	2880	20240909	0.52	3530	-17.99	20240311	2880	0.52	20240909	3530	-17.99	20240311	2880	0.52	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
89	20240909	090719	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	-15	5	-0.52	18221315	6306	5.21	2895	2905	2880	3775	2035	2905	2889.52	6.25	-3063	2945	2925	2910	2890	2875	2917	2882	620	870	500	2140	5	1	123977752	3583	2.76	0.34	12	0.01	1046.00	8450.00	3530	20240311	-18.13	2880	20240909	0.35	3530	-18.13	20240311	2880	0.35	20240909	3530	-18.13	20240311	2880	0.35	20240909	0.13	N	123890	500	619 억	7751999	N	N	0	N	N
90	20240906	160708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-5	5	-0.17	350216920	120617	25.76	2915	2930	2895	3780	2040	2910	2903.54	6.30	-57757	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3602	2.78	0.34	12	0.10	1046.00	8450.00	3530	20240311	-17.71	2890	20240905	0.52	3530	-17.71	20240311	2890	0.52	20240905	3530	-17.71	20240311	2890	0.52	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
91	20240906	150721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-5	5	-0.17	334502120	115205	24.61	2915	2930	2895	3780	2040	2910	2903.54	6.30	-56056	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3602	2.78	0.34	12	0.09	1046.00	8450.00	3530	20240311	-17.71	2890	20240905	0.52	3530	-17.71	20240311	2890	0.52	20240905	3530	-17.71	20240311	2890	0.52	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
92	20240906	140724	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	0	3	0.00	271516645	93503	19.97	2915	2930	2895	3780	2040	2910	2903.83	6.30	-50822	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3608	2.78	0.34	12	0.08	1046.00	8450.00	3530	20240311	-17.56	2890	20240905	0.69	3530	-17.56	20240311	2890	0.69	20240905	3530	-17.56	20240311	2890	0.69	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
93	20240906	130719	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-5	5	-0.17	250333410	86211	18.41	2915	2930	2895	3780	2040	2910	2903.73	6.30	-47271	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3602	2.78	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.71	2890	20240905	0.52	3530	-17.71	20240311	2890	0.52	20240905	3530	-17.71	20240311	2890	0.52	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
94	20240906	120721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	0	3	0.00	227895105	78491	16.76	2915	2930	2895	3780	2040	2910	2903.45	6.30	-44597	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3608	2.78	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.56	2890	20240905	0.69	3530	-17.56	20240311	2890	0.69	20240905	3530	-17.56	20240311	2890	0.69	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
95	20240906	110723	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-5	5	-0.17	184642920	63593	13.58	2915	2930	2895	3780	2040	2910	2903.51	6.30	-39506	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3602	2.78	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.71	2890	20240905	0.52	3530	-17.71	20240311	2890	0.52	20240905	3530	-17.71	20240311	2890	0.52	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
96	20240906	100718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	0	3	0.00	145175800	49992	10.68	2915	2930	2895	3780	2040	2910	2903.98	6.30	-33530	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3608	2.78	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.56	2890	20240905	0.69	3530	-17.56	20240311	2890	0.69	20240905	3530	-17.56	20240311	2890	0.69	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
97	20240906	090722	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	0	3	0.00	23728180	8149	1.74	2915	2930	2905	3780	2040	2910	2911.79	6.30	-4284	2990	2950	2920	2880	2850	2935	2865	620	870	500	2150	5	1	123977752	3608	2.78	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.56	2890	20240905	0.69	3530	-17.56	20240311	2890	0.69	20240905	3530	-17.56	20240311	2890	0.69	20240905	0.13	N	123890	500	619 억	7809992	N	N	0	N	N
98	20240905	160709	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2910	-20	5	-0.68	1129885105	387495	147.76	2950	2960	2890	3805	2055	2930	2915.88	6.29	11626	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.31	1046.00	8450.00	3530	20240311	-17.56	2890	20240905	0.69	3530	-17.56	20240311	2890	0.69	20240905	3530	-17.56	20240311	2890	0.69	20240905	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
99	20240905	150721	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2910	-20	5	-0.68	1103357055	378376	144.29	2950	2960	2890	3805	2055	2930	2916.03	6.29	13422	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.31	1046.00	8450.00	3530	20240311	-17.56	2890	20240905	0.69	3530	-17.56	20240311	2890	0.69	20240905	3530	-17.56	20240311	2890	0.69	20240905	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
100	20240905	140717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	566167275	193447	73.77	2950	2960	2915	3805	2055	2930	2926.73	6.29	561	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.16	1046.00	8450.00	3530	20240311	-17.28	2895	20240805	0.86	3530	-17.28	20240311	2895	0.86	20240805	3530	-17.28	20240311	2895	0.86	20240805	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
101	20240905	130718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-5	5	-0.17	492194970	168119	64.11	2950	2960	2920	3805	2055	2930	2927.66	6.29	368	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.14	1046.00	8450.00	3530	20240311	-17.14	2895	20240805	1.04	3530	-17.14	20240311	2895	1.04	20240805	3530	-17.14	20240311	2895	1.04	20240805	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
102	20240905	120715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	5	2	0.17	312022380	106490	40.61	2950	2960	2920	3805	2055	2930	2930.06	6.29	2885	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3639	2.81	0.35	12	0.09	1046.00	8450.00	3530	20240311	-16.86	2895	20240805	1.38	3530	-16.86	20240311	2895	1.38	20240805	3530	-16.86	20240311	2895	1.38	20240805	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
103	20240905	110713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-5	5	-0.17	281664375	96128	36.66	2950	2960	2920	3805	2055	2930	2930.10	6.29	4346	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.08	1046.00	8450.00	3530	20240311	-17.14	2895	20240805	1.04	3530	-17.14	20240311	2895	1.04	20240805	3530	-17.14	20240311	2895	1.04	20240805	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
104	20240905	100713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-5	5	-0.17	103363685	35182	13.42	2950	2960	2925	3805	2055	2930	2937.97	6.29	-792	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.03	1046.00	8450.00	3530	20240311	-17.14	2895	20240805	1.04	3530	-17.14	20240311	2895	1.04	20240805	3530	-17.14	20240311	2895	1.04	20240805	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
105	20240905	090720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	15	2	0.51	11921325	4047	1.54	2950	2950	2945	3805	2055	2930	2945.72	6.29	-388	2953	2941	2928	2916	2903	2935	2910	620	875	500	2160	5	1	123977752	3651	2.82	0.35	12	0.00	1046.00	8450.00	3530	20240311	-16.57	2895	20240805	1.73	3530	-16.57	20240311	2895	1.73	20240805	3530	-16.57	20240311	2895	1.73	20240805	0.12	N	123890	500	619 억	7798187	N	N	297	N	N
106	20240904	160702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	-25	5	-0.85	762842875	260578	109.70	2940	2940	2915	3840	2070	2955	2927.48	6.29	-465	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3633	2.80	0.35	12	0.21	1046.00	8450.00	3530	20240311	-17.00	2895	20240805	1.21	3530	-17.00	20240311	2895	1.21	20240805	3530	-17.00	20240311	2895	1.21	20240805	0.12	N	123890	500	619 억	7798190	N	N	297	N	N
107	20240904	150708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	-25	5	-0.85	728943840	249007	104.83	2940	2940	2915	3840	2070	2955	2927.40	6.29	935	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3633	2.80	0.35	12	0.20	1046.00	8450.00	3530	20240311	-17.00	2895	20240805	1.21	3530	-17.00	20240311	2895	1.21	20240805	3530	-17.00	20240311	2895	1.21	20240805	0.12	N	123890	500	619 억	7798190	N	N	0	N	N
108	20240904	140710	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	-20	5	-0.68	529879255	180927	76.17	2940	2940	2915	3840	2070	2955	2928.69	6.29	-5088	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3639	2.81	0.35	12	0.15	1046.00	8450.00	3530	20240311	-16.86	2895	20240805	1.38	3530	-16.86	20240311	2895	1.38	20240805	3530	-16.86	20240311	2895	1.38	20240805	0.12	N	123890	500	619 억	7798190	N	N	0	N	N
109	20240904	130708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	-20	5	-0.68	442286870	151023	63.58	2940	2940	2915	3840	2070	2955	2928.61	6.29	-12714	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3639	2.81	0.35	12	0.12	1046.00	8450.00	3530	20240311	-16.86	2895	20240805	1.38	3530	-16.86	20240311	2895	1.38	20240805	3530	-16.86	20240311	2895	1.38	20240805	0.12	N	123890	500	619 억	7798190	N	N	0	N	N
110	20240904	120707	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	-20	5	-0.68	384978725	131477	55.35	2940	2940	2915	3840	2070	2955	2928.11	6.29	-10466	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3639	2.81	0.35	12	0.11	1046.00	8450.00	3530	20240311	-16.86	2895	20240805	1.38	3530	-16.86	20240311	2895	1.38	20240805	3530	-16.86	20240311	2895	1.38	20240805	0.12	N	123890	500	619 억	7798190	N	N	0	N	N
111	20240904	110704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2940	-15	5	-0.51	355442360	121424	51.12	2940	2940	2915	3840	2070	2955	2927.28	6.29	-10996	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3645	2.81	0.35	12	0.10	1046.00	8450.00	3530	20240311	-16.71	2895	20240805	1.55	3530	-16.71	20240311	2895	1.55	20240805	3530	-16.71	20240311	2895	1.55	20240805	0.12	N	123890	500	619 억	7798190	N	N	0	N	N
112	20240904	100708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-30	5	-1.02	249272500	85157	35.85	2940	2940	2915	3840	2070	2955	2927.21	6.29	-14120	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3626	2.80	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.14	2895	20240805	1.04	3530	-17.14	20240311	2895	1.04	20240805	3530	-17.14	20240311	2895	1.04	20240805	0.12	N	123890	500	619 억	7798190	N	N	0	N	N
113	20240904	090709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	-25	5	-0.85	69505555	23749	10.00	2940	2940	2915	3840	2070	2955	2926.67	6.29	-2945	2988	2971	2958	2941	2928	2965	2935	620	885	500	2180	5	1	123977752	3633	2.80	0.35	12	0.02	1046.00	8450.00	3530	20240311	-17.00	2895	20240805	1.21	3530	-17.00	20240311	2895	1.21	20240805	3530	-17.00	20240311	2895	1.21	20240805	0.12	N	123890	500	619 억	7798190	N	N	0	N	N
114	20240903	160657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-5	5	-0.17	699739015	236786	82.84	2975	2975	2945	3845	2075	2960	2955.15	6.30	-10381	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3664	2.83	0.35	12	0.19	1046.00	8450.00	3530	20240311	-16.29	2895	20240805	2.07	3530	-16.29	20240311	2895	2.07	20240805	3530	-16.29	20240311	2895	2.07	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
115	20240903	150701	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	-10	5	-0.34	666580180	225560	78.92	2975	2975	2945	3845	2075	2960	2955.22	6.30	-7535	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3657	2.82	0.35	12	0.18	1046.00	8450.00	3530	20240311	-16.43	2895	20240805	1.90	3530	-16.43	20240311	2895	1.90	20240805	3530	-16.43	20240311	2895	1.90	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
116	20240903	140704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-5	5	-0.17	513870175	173756	60.79	2975	2975	2945	3845	2075	2960	2957.42	6.30	-6671	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3664	2.83	0.35	12	0.14	1046.00	8450.00	3530	20240311	-16.29	2895	20240805	2.07	3530	-16.29	20240311	2895	2.07	20240805	3530	-16.29	20240311	2895	2.07	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
117	20240903	130703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	0	3	0.00	243281135	82106	28.73	2975	2975	2955	3845	2075	2960	2963.01	6.30	-6071	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3670	2.83	0.35	12	0.07	1046.00	8450.00	3530	20240311	-16.15	2895	20240805	2.25	3530	-16.15	20240311	2895	2.25	20240805	3530	-16.15	20240311	2895	2.25	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
118	20240903	120653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	10	2	0.34	142627200	48101	16.83	2975	2975	2960	3845	2075	2960	2965.16	6.30	-5870	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3682	2.84	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
119	20240903	110653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	5	2	0.17	93804960	31639	11.07	2975	2975	2960	3845	2075	2960	2964.85	6.30	-5717	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3676	2.83	0.35	12	0.03	1046.00	8450.00	3530	20240311	-16.01	2895	20240805	2.42	3530	-16.01	20240311	2895	2.42	20240805	3530	-16.01	20240311	2895	2.42	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
120	20240903	100654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	5	2	0.17	47915925	16160	5.65	2975	2975	2960	3845	2075	2960	2965.09	6.30	-5515	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3676	2.83	0.35	12	0.01	1046.00	8450.00	3530	20240311	-16.01	2895	20240805	2.42	3530	-16.01	20240311	2895	2.42	20240805	3530	-16.01	20240311	2895	2.42	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
121	20240903	090655	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	10	2	0.34	9754080	3293	1.15	2975	2975	2960	3845	2075	2960	2962.06	6.30	-3130	2996	2977	2966	2947	2936	2972	2942	620	885	500	2190	5	1	123977752	3682	2.84	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7808309	N	N	696	N	N
122	20240902	160649	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	-15	5	-0.50	680105815	229407	21.68	2985	2985	2955	3865	2085	2975	2964.64	6.33	-34711	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3670	2.83	0.35	12	0.19	1046.00	8450.00	3530	20240311	-16.15	2895	20240805	2.25	3530	-16.15	20240311	2895	2.25	20240805	3530	-16.15	20240311	2895	2.25	20240805	0.11	N	123890	500	619 억	7842436	N	N	696	N	N
123	20240902	150700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-10	5	-0.34	671718390	226574	21.41	2985	2985	2955	3865	2085	2975	2964.68	6.33	-33558	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3676	2.83	0.35	12	0.18	1046.00	8450.00	3530	20240311	-16.01	2895	20240805	2.42	3530	-16.01	20240311	2895	2.42	20240805	3530	-16.01	20240311	2895	2.42	20240805	0.11	N	123890	500	619 억	7842436	N	N	4	N	N
124	20240902	140657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-10	5	-0.34	471389480	158899	15.02	2985	2985	2960	3865	2085	2975	2966.60	6.33	-22775	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3676	2.83	0.35	12	0.13	1046.00	8450.00	3530	20240311	-16.01	2895	20240805	2.42	3530	-16.01	20240311	2895	2.42	20240805	3530	-16.01	20240311	2895	2.42	20240805	0.11	N	123890	500	619 억	7842436	N	N	4	N	N
125	20240902	130653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-10	5	-0.34	346311185	116699	11.03	2985	2985	2960	3865	2085	2975	2967.56	6.33	-20590	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3676	2.83	0.35	12	0.09	1046.00	8450.00	3530	20240311	-16.01	2895	20240805	2.42	3530	-16.01	20240311	2895	2.42	20240805	3530	-16.01	20240311	2895	2.42	20240805	0.11	N	123890	500	619 억	7842436	N	N	4	N	N
126	20240902	120657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-5	5	-0.17	293721355	98987	9.35	2985	2985	2960	3865	2085	2975	2967.27	6.33	-20295	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3682	2.84	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7842436	N	N	4	N	N
127	20240902	110651	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-5	5	-0.17	211282290	71225	6.73	2985	2985	2960	3865	2085	2975	2966.41	6.33	-14090	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3682	2.84	0.35	12	0.06	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7842436	N	N	4	N	N
128	20240902	100650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-5	5	-0.17	162208605	54679	5.17	2985	2985	2960	3865	2085	2975	2966.56	6.33	-12683	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3682	2.84	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7842436	N	N	4	N	N
129	20240902	090645	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-5	5	-0.17	23485635	7909	0.75	2985	2985	2965	3865	2085	2975	2969.48	6.33	-5760	3015	2995	2980	2960	2945	2987	2952	620	890	500	2200	5	1	123977752	3682	2.84	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7842436	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History