KissMeData/086790/price/prices-20240901.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58800	-1900	5	-3.13	53393732800	895915	123.96	62000	62100	58800	78900	42500	60700	59597.52	69.16	-86536	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	168898	5.06	0.44	12	0.31	11613.00	135138.00	69300	20240827	-15.15	38950	20231102	50.96	69300	-15.15	20240827	40800	44.12	20240118	69300	-15.15	20240827	38950	50.96	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	1105	N	N
3	20240930	150726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59200	-1500	5	-2.47	34904991100	581787	80.50	62000	62100	59000	78900	42500	60700	59996.14	69.16	-54525	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	170047	5.10	0.44	12	0.20	11613.00	135138.00	69300	20240827	-14.57	38950	20231102	51.99	69300	-14.57	20240827	40800	45.10	20240118	69300	-14.57	20240827	38950	51.99	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	18819	N	N
4	20240930	140724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59800	-900	5	-1.48	24439775900	405610	56.12	62000	62100	59500	78900	42500	60700	60254.35	69.16	-17866	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	171770	5.15	0.44	12	0.14	11613.00	135138.00	69300	20240827	-13.71	38950	20231102	53.53	69300	-13.71	20240827	40800	46.57	20240118	69300	-13.71	20240827	38950	53.53	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	18819	N	N
5	20240930	130722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60000	-700	5	-1.15	20302231900	336512	46.56	62000	62100	59500	78900	42500	60700	60331.35	69.16	-18931	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	172345	5.17	0.44	12	0.12	11613.00	135138.00	69300	20240827	-13.42	38950	20231102	54.04	69300	-13.42	20240827	40800	47.06	20240118	69300	-13.42	20240827	38950	54.04	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	18819	N	N
6	20240930	120718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59600	-1100	5	-1.81	17157885100	283931	39.28	62000	62100	59500	78900	42500	60700	60429.75	69.16	-22806	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	171196	5.13	0.44	12	0.10	11613.00	135138.00	69300	20240827	-14.00	38950	20231102	53.02	69300	-14.00	20240827	40800	46.08	20240118	69300	-14.00	20240827	38950	53.02	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	18819	N	N
7	20240930	110717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59700	-1000	5	-1.65	14151050500	233634	32.33	62000	62100	59600	78900	42500	60700	60569.30	69.16	-22295	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	171483	5.14	0.44	12	0.08	11613.00	135138.00	69300	20240827	-13.85	38950	20231102	53.27	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	38950	53.27	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	18819	N	N
8	20240930	100715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60800	100	2	0.16	9045175600	148647	20.57	62000	62100	60100	78900	42500	60700	60850.06	69.16	-6409	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	174642	5.24	0.45	12	0.05	11613.00	135138.00	69300	20240827	-12.27	38950	20231102	56.10	69300	-12.27	20240827	40800	49.02	20240118	69300	-12.27	20240827	38950	56.10	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	18819	N	N
9	20240930	090649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61200	500	2	0.82	3206728900	52069	7.20	62000	62100	60900	78900	42500	60700	61586.53	69.16	3842	63033	61866	61233	60066	59433	61550	59750	15012	18200	5000	46130	100	1	287240880	175791	5.27	0.45	12	0.02	11613.00	135138.00	69300	20240827	-11.69	38950	20231102	57.12	69300	-11.69	20240827	40800	50.00	20240118	69300	-11.69	20240827	38950	57.12	20231102	0.17	N	086790	5000	15012 억	198650341	N	N	18819	N	N
10	20240927	160719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	-200	5	-0.33	44326072200	720996	64.62	60800	62400	60600	79100	42700	60900	61479.83	69.11	114158	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	174355	5.23	0.45	12	0.25	11613.00	135138.00	69300	20240827	-12.41	38950	20231102	55.84	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	38950	55.84	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	18686	N	N
11	20240927	150723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61000	100	2	0.16	39661887700	644249	57.74	60800	62400	60600	79100	42700	60900	61563.19	69.11	108602	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	175217	5.25	0.45	12	0.22	11613.00	135138.00	69300	20240827	-11.98	38950	20231102	56.61	69300	-11.98	20240827	40800	49.51	20240118	69300	-11.98	20240827	38950	56.61	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	7731	N	N
12	20240927	140730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61100	200	2	0.33	35077563200	569149	51.01	60800	62400	60600	79100	42700	60900	61631.86	69.11	101789	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	175504	5.26	0.45	12	0.20	11613.00	135138.00	69300	20240827	-11.83	38950	20231102	56.87	69300	-11.83	20240827	40800	49.75	20240118	69300	-11.83	20240827	38950	56.87	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	7731	N	N
13	20240927	130722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61600	700	2	1.15	30673683400	497346	44.57	60800	62400	60600	79100	42700	60900	61675.06	69.11	101087	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	176940	5.30	0.46	12	0.17	11613.00	135138.00	69300	20240827	-11.11	38950	20231102	58.15	69300	-11.11	20240827	40800	50.98	20240118	69300	-11.11	20240827	38950	58.15	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	7731	N	N
14	20240927	120719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61500	600	2	0.99	28260044500	458091	41.06	60800	62400	60600	79100	42700	60900	61691.25	69.11	94970	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	176653	5.30	0.46	12	0.16	11613.00	135138.00	69300	20240827	-11.26	38950	20231102	57.89	69300	-11.26	20240827	40800	50.74	20240118	69300	-11.26	20240827	38950	57.89	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	7731	N	N
15	20240927	110722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61500	600	2	0.99	24040660200	389331	34.89	60800	62400	60600	79100	42700	60900	61749.09	69.11	97036	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	176653	5.30	0.46	12	0.14	11613.00	135138.00	69300	20240827	-11.26	38950	20231102	57.89	69300	-11.26	20240827	40800	50.74	20240118	69300	-11.26	20240827	38950	57.89	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	7731	N	N
16	20240927	100721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62000	1100	2	1.81	19563067700	316638	28.38	60800	62400	60600	79100	42700	60900	61784.28	69.11	83829	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	178089	5.34	0.46	12	0.11	11613.00	135138.00	69300	20240827	-10.53	38950	20231102	59.18	69300	-10.53	20240827	40800	51.96	20240118	69300	-10.53	20240827	38950	59.18	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	7731	N	N
17	20240927	090722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61500	600	2	0.99	3789745200	61969	5.55	60800	61600	60600	79100	42700	60900	61156.35	69.11	13736	63100	62000	60000	58900	56900	62550	59450	15012	18200	5000	46280	100	1	287240880	176653	5.30	0.46	12	0.02	11613.00	135138.00	69300	20240827	-11.26	38950	20231102	57.89	69300	-11.26	20240827	40800	50.74	20240118	69300	-11.26	20240827	38950	57.89	20231102	0.13	N	086790	5000	15012 억	198509543	N	N	7731	N	N
18	20240926	160708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60900	3200	2	5.55	66837225800	1113576	48.13	58200	61100	58000	75000	40400	57700	60020.04	69.11	211106	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	174930	5.24	0.45	12	0.39	11613.00	135138.00	69300	20240827	-12.12	38950	20231102	56.35	69300	-12.12	20240827	40800	49.26	20240118	69300	-12.12	20240827	38950	56.35	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	7731	N	N
19	20240926	150709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	3000	2	5.20	58361653400	974342	42.11	58200	61100	58000	75000	40400	57700	59898.53	69.11	202699	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	174355	5.23	0.45	12	0.34	11613.00	135138.00	69300	20240827	-12.41	38950	20231102	55.84	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	38950	55.84	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	5648	N	N
20	20240926	140718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	3000	2	5.20	50982579400	852566	36.85	58200	61100	58000	75000	40400	57700	59798.98	69.11	200378	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	174355	5.23	0.45	12	0.30	11613.00	135138.00	69300	20240827	-12.41	38950	20231102	55.84	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	38950	55.84	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	5648	N	N
21	20240926	130717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	3000	2	5.20	42442105300	711952	30.77	58200	60700	58000	75000	40400	57700	59613.72	69.11	168006	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	174355	5.23	0.45	12	0.25	11613.00	135138.00	69300	20240827	-12.41	38950	20231102	55.84	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	38950	55.84	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	5648	N	N
22	20240926	120719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60400	2700	2	4.68	36384258500	611879	26.45	58200	60500	58000	75000	40400	57700	59463.16	69.11	132167	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	173493	5.20	0.45	12	0.21	11613.00	135138.00	69300	20240827	-12.84	38950	20231102	55.07	69300	-12.84	20240827	40800	48.04	20240118	69300	-12.84	20240827	38950	55.07	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	5648	N	N
23	20240926	110717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60200	2500	2	4.33	30987973600	522378	22.58	58200	60200	58000	75000	40400	57700	59320.98	69.11	116472	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	172919	5.18	0.45	12	0.18	11613.00	135138.00	69300	20240827	-13.13	38950	20231102	54.56	69300	-13.13	20240827	40800	47.55	20240118	69300	-13.13	20240827	38950	54.56	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	5648	N	N
24	20240926	100718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59700	2000	2	3.47	22960483500	388491	16.79	58200	59900	58000	75000	40400	57700	59101.71	69.11	90152	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	171483	5.14	0.44	12	0.14	11613.00	135138.00	69300	20240827	-13.85	38950	20231102	53.27	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	38950	53.27	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	5648	N	N
25	20240926	090715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58700	1000	2	1.73	4856665300	83103	3.59	58200	58800	58000	75000	40400	57700	58441.52	69.11	5115	59966	58832	57866	56732	55766	58350	56250	15012	17300	5000	43850	100	1	287240880	168610	5.05	0.43	12	0.03	11613.00	135138.00	69300	20240827	-15.30	38950	20231102	50.71	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	38950	50.71	20231102	0.13	N	086790	5000	15012 억	198525859	N	N	5648	N	N
26	20240925	160708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57700	-1900	5	-3.19	132620561000	2286667	176.84	58500	59000	56900	77400	41800	59600	57997.26	69.34	139262	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	165738	4.97	0.43	12	0.80	11613.00	135138.00	69300	20240827	-16.74	38950	20231102	48.14	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	38950	48.14	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	5648	N	N
27	20240925	150714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57900	-1700	5	-2.85	120308091700	2073514	160.36	58500	59000	56900	77400	41800	59600	58021.24	69.34	134377	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	166312	4.99	0.43	12	0.72	11613.00	135138.00	69300	20240827	-16.45	38950	20231102	48.65	69300	-16.45	20240827	40800	41.91	20240118	69300	-16.45	20240827	38950	48.65	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	246	N	N
28	20240925	140716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57900	-1700	5	-2.85	108128632600	1863337	144.10	58500	59000	56900	77400	41800	59600	58029.44	69.34	121276	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	166312	4.99	0.43	12	0.65	11613.00	135138.00	69300	20240827	-16.45	38950	20231102	48.65	69300	-16.45	20240827	40800	41.91	20240118	69300	-16.45	20240827	38950	48.65	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	246	N	N
29	20240925	130714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58000	-1600	5	-2.68	97631009000	1682619	130.13	58500	59000	56900	77400	41800	59600	58023.10	69.34	109566	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	166600	4.99	0.43	12	0.59	11613.00	135138.00	69300	20240827	-16.31	38950	20231102	48.91	69300	-16.31	20240827	40800	42.16	20240118	69300	-16.31	20240827	38950	48.91	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	246	N	N
30	20240925	120714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58300	-1300	5	-2.18	87067099600	1500810	116.07	58500	59000	56900	77400	41800	59600	58013.25	69.34	89792	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	167461	5.02	0.43	12	0.52	11613.00	135138.00	69300	20240827	-15.87	38950	20231102	49.68	69300	-15.87	20240827	40800	42.89	20240118	69300	-15.87	20240827	38950	49.68	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	246	N	N
31	20240925	110712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58500	-1100	5	-1.85	76385388800	1317614	101.90	58500	59000	56900	77400	41800	59600	57972.32	69.34	86120	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	168036	5.04	0.43	12	0.46	11613.00	135138.00	69300	20240827	-15.58	38950	20231102	50.19	69300	-15.58	20240827	40800	43.38	20240118	69300	-15.58	20240827	38950	50.19	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	246	N	N
32	20240925	100713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58400	-1200	5	-2.01	61301745000	1058912	81.89	58500	59000	56900	77400	41800	59600	57891.01	69.34	45143	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	167749	5.03	0.43	12	0.37	11613.00	135138.00	69300	20240827	-15.73	38950	20231102	49.94	69300	-15.73	20240827	40800	43.14	20240118	69300	-15.73	20240827	38950	49.94	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	246	N	N
33	20240925	090716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58500	-1100	5	-1.85	17016674800	290937	22.50	58500	59000	58000	77400	41800	59600	58488.64	69.34	42587	63933	61766	60433	58266	56933	61100	57600	15012	17800	5000	45290	100	1	287240880	168036	5.04	0.43	12	0.10	11613.00	135138.00	69300	20240827	-15.58	38950	20231102	50.19	69300	-15.58	20240827	40800	43.38	20240118	69300	-15.58	20240827	38950	50.19	20231102	0.12	N	086790	5000	15012 억	199166057	N	N	246	N	N
34	20240924	160708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59600	-2100	5	-3.40	76731497100	1274646	206.99	62300	62600	59100	80200	43200	61700	60198.45	69.38	120244	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	171196	5.13	0.44	12	0.44	11613.00	135138.00	69300	20240827	-14.00	38950	20231102	53.02	69300	-14.00	20240827	40800	46.08	20240118	69300	-14.00	20240827	38950	53.02	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	246	N	N
35	20240924	150710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59300	-2400	5	-3.89	63793506900	1057263	171.69	62300	62600	59100	80200	43200	61700	60338.35	69.38	73970	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	170334	5.11	0.44	12	0.37	11613.00	135138.00	69300	20240827	-14.43	38950	20231102	52.25	69300	-14.43	20240827	40800	45.34	20240118	69300	-14.43	20240827	38950	52.25	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	2	N	N
36	20240924	140709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60500	-1200	5	-1.94	39850655200	655678	106.47	62300	62600	59800	80200	43200	61700	60777.78	69.38	67622	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	173781	5.21	0.45	12	0.23	11613.00	135138.00	69300	20240827	-12.70	38950	20231102	55.33	69300	-12.70	20240827	40800	48.28	20240118	69300	-12.70	20240827	38950	55.33	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	2	N	N
37	20240924	130708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60100	-1600	5	-2.59	27714911300	453742	73.68	62300	62600	60100	80200	43200	61700	61080.77	69.38	-3519	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	172632	5.18	0.44	12	0.16	11613.00	135138.00	69300	20240827	-13.28	38950	20231102	54.30	69300	-13.28	20240827	40800	47.30	20240118	69300	-13.28	20240827	38950	54.30	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	2	N	N
38	20240924	120705	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60400	-1300	5	-2.11	21291794100	347388	56.41	62300	62600	60200	80200	43200	61700	61291.10	69.38	-10225	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	173493	5.20	0.45	12	0.12	11613.00	135138.00	69300	20240827	-12.84	38950	20231102	55.07	69300	-12.84	20240827	40800	48.04	20240118	69300	-12.84	20240827	38950	55.07	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	2	N	N
39	20240924	110709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60500	-1200	5	-1.94	16330593300	265303	43.08	62300	62600	60500	80200	43200	61700	61554.50	69.38	-18372	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	173781	5.21	0.45	12	0.09	11613.00	135138.00	69300	20240827	-12.70	38950	20231102	55.33	69300	-12.70	20240827	40800	48.28	20240118	69300	-12.70	20240827	38950	55.33	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	2	N	N
40	20240924	100708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61500	-200	5	-0.32	9864672300	159320	25.87	62300	62600	61400	80200	43200	61700	61917.35	69.38	-1298	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	176653	5.30	0.46	12	0.06	11613.00	135138.00	69300	20240827	-11.26	38950	20231102	57.89	69300	-11.26	20240827	40800	50.74	20240118	69300	-11.26	20240827	38950	57.89	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	2	N	N
41	20240924	090709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62300	600	2	0.97	2852705900	45764	7.43	62300	62600	62000	80200	43200	61700	62335.15	69.38	13533	63433	62566	61833	60966	60233	62200	60600	15012	18500	5000	46890	100	1	287240880	178951	5.36	0.46	12	0.02	11613.00	135138.00	69300	20240827	-10.10	38950	20231102	59.95	69300	-10.10	20240827	40800	52.70	20240118	69300	-10.10	20240827	38950	59.95	20231102	0.12	N	086790	5000	15012 억	199295907	N	N	2	N	N
42	20240923	160706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61700	100	2	0.16	37988463200	615153	50.74	62200	62700	61100	80000	43200	61600	61754.50	69.44	-5280	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	177228	5.31	0.46	12	0.21	11613.00	135138.00	69300	20240827	-10.97	38950	20231102	58.41	69300	-10.97	20240827	40800	51.23	20240118	69300	-10.97	20240827	38950	58.41	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	2	N	N
43	20240923	150708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61800	200	2	0.32	33584111000	543773	44.85	62200	62700	61100	80000	43200	61600	61761.27	69.44	-23823	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	177515	5.32	0.46	12	0.19	11613.00	135138.00	69300	20240827	-10.82	38950	20231102	58.66	69300	-10.82	20240827	40800	51.47	20240118	69300	-10.82	20240827	38950	58.66	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	4732	N	N
44	20240923	140714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61800	200	2	0.32	28105949900	455122	37.54	62200	62700	61100	80000	43200	61600	61754.76	69.44	-33038	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	177515	5.32	0.46	12	0.16	11613.00	135138.00	69300	20240827	-10.82	38950	20231102	58.66	69300	-10.82	20240827	40800	51.47	20240118	69300	-10.82	20240827	38950	58.66	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	4732	N	N
45	20240923	130708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61900	300	2	0.49	24239260200	392536	32.38	62200	62700	61100	80000	43200	61600	61750.41	69.44	-31995	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	177802	5.33	0.46	12	0.14	11613.00	135138.00	69300	20240827	-10.68	38950	20231102	58.92	69300	-10.68	20240827	40800	51.72	20240118	69300	-10.68	20240827	38950	58.92	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	4732	N	N
46	20240923	120707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61700	100	2	0.16	20356871700	329931	27.21	62200	62700	61100	80000	43200	61600	61700.39	69.44	-36598	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	177228	5.31	0.46	12	0.11	11613.00	135138.00	69300	20240827	-10.97	38950	20231102	58.41	69300	-10.97	20240827	40800	51.23	20240118	69300	-10.97	20240827	38950	58.41	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	4732	N	N
47	20240923	110708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61300	-300	5	-0.49	16736196300	271131	22.36	62200	62700	61100	80000	43200	61600	61727.34	69.44	-39842	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	176079	5.28	0.45	12	0.09	11613.00	135138.00	69300	20240827	-11.54	38950	20231102	57.38	69300	-11.54	20240827	40800	50.25	20240118	69300	-11.54	20240827	38950	57.38	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	4732	N	N
48	20240923	100707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61700	100	2	0.16	11606000000	187503	15.47	62200	62700	61300	80000	43200	61600	61897.68	69.44	-17324	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	177228	5.31	0.46	12	0.07	11613.00	135138.00	69300	20240827	-10.97	38950	20231102	58.41	69300	-10.97	20240827	40800	51.23	20240118	69300	-10.97	20240827	38950	58.41	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	4732	N	N
49	20240923	090707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62400	800	2	1.30	3157007100	50655	4.18	62200	62700	62100	80000	43200	61600	62323.73	69.44	11829	62866	62232	61866	61232	60866	62050	61050	15012	18400	5000	46810	100	1	287240880	179238	5.37	0.46	12	0.02	11613.00	135138.00	69300	20240827	-9.96	38950	20231102	60.21	69300	-9.96	20240827	40800	52.94	20240118	69300	-9.96	20240827	38950	60.21	20231102	0.11	N	086790	5000	15012 억	199450526	N	N	4732	N	N
50	20240913	160633	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	2400	2	4.12	57609607900	953383	55.44	59100	61200	58900	75700	40900	58300	60427.10	69.65	78959	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	174355	5.23	0.45	12	0.33	11613.00	135138.00	69300	20240827	-12.41	38950	20231102	55.84	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	38950	55.84	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	3686	N	N
51	20240913	150638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60600	2300	2	3.95	51196887800	847717	49.30	59100	61200	58900	75700	40900	58300	60394.55	69.65	78020	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	174068	5.22	0.45	12	0.30	11613.00	135138.00	69300	20240827	-12.55	38950	20231102	55.58	69300	-12.55	20240827	40800	48.53	20240118	69300	-12.55	20240827	38950	55.58	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	547	N	N
52	20240913	140641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60400	2100	2	3.60	43453865800	719919	41.87	59100	61200	58900	75700	40900	58300	60360.19	69.65	88039	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	173493	5.20	0.45	12	0.25	11613.00	135138.00	69300	20240827	-12.84	38950	20231102	55.07	69300	-12.84	20240827	40800	48.04	20240118	69300	-12.84	20240827	38950	55.07	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	547	N	N
53	20240913	130638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61000	2700	2	4.63	38290323200	634922	36.92	59100	61200	58900	75700	40900	58300	60308.03	69.65	106958	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	175217	5.25	0.45	12	0.22	11613.00	135138.00	69300	20240827	-11.98	38950	20231102	56.61	69300	-11.98	20240827	40800	49.51	20240118	69300	-11.98	20240827	38950	56.61	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	547	N	N
54	20240913	120638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60900	2600	2	4.46	34261600000	568864	33.08	59100	61200	58900	75700	40900	58300	60229.07	69.65	95544	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	174930	5.24	0.45	12	0.20	11613.00	135138.00	69300	20240827	-12.12	38950	20231102	56.35	69300	-12.12	20240827	40800	49.26	20240118	69300	-12.12	20240827	38950	56.35	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	547	N	N
55	20240913	110638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	2400	2	4.12	28829412400	479717	27.90	59100	61100	58900	75700	40900	58300	60097.77	69.65	75326	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	174355	5.23	0.45	12	0.17	11613.00	135138.00	69300	20240827	-12.41	38950	20231102	55.84	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	38950	55.84	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	547	N	N
56	20240913	100640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60100	1800	2	3.09	18338256900	306906	17.85	59100	60300	58900	75700	40900	58300	59753.38	69.65	69909	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	172632	5.18	0.44	12	0.11	11613.00	135138.00	69300	20240827	-13.28	38950	20231102	54.30	69300	-13.28	20240827	40800	47.30	20240118	69300	-13.28	20240827	38950	54.30	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	547	N	N
57	20240913	090642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59700	1400	2	2.40	6707363900	112768	6.56	59100	59900	58900	75700	40900	58300	59482.30	69.65	48917	59366	58832	57866	57332	56366	59100	57600	15012	17400	5000	44300	100	1	287240880	171483	5.14	0.44	12	0.04	11613.00	135138.00	69300	20240827	-13.85	38950	20231102	53.27	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	38950	53.27	20231102	0.11	N	086790	5000	15012 억	200055583	N	N	547	N	N
58	20240912	160630	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58300	800	2	1.39	99280331700	1716928	103.16	57500	58400	56900	74700	40300	57500	57824.18	69.70	449534	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	167461	5.02	0.43	12	0.60	11613.00	135138.00	69300	20240827	-15.87	38950	20231102	49.68	69300	-15.87	20240827	40800	42.89	20240118	69300	-15.87	20240827	38950	49.68	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	493	N	N
59	20240912	150636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58100	600	2	1.04	68437675700	1187819	71.37	57500	58300	56900	74700	40300	57500	57616.25	69.70	232880	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	166887	5.00	0.43	12	0.41	11613.00	135138.00	69300	20240827	-16.16	38950	20231102	49.17	69300	-16.16	20240827	40800	42.40	20240118	69300	-16.16	20240827	38950	49.17	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	2037	N	N
60	20240912	140639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57600	100	2	0.17	55593959900	966215	58.06	57500	58100	56900	74700	40300	57500	57537.88	69.70	185402	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	165451	4.96	0.43	12	0.34	11613.00	135138.00	69300	20240827	-16.88	38950	20231102	47.88	69300	-16.88	20240827	40800	41.18	20240118	69300	-16.88	20240827	38950	47.88	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	2037	N	N
61	20240912	130635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57700	200	2	0.35	46145276600	801841	48.18	57500	58100	56900	74700	40300	57500	57549.16	69.70	161641	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	165738	4.97	0.43	12	0.28	11613.00	135138.00	69300	20240827	-16.74	38950	20231102	48.14	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	38950	48.14	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	2037	N	N
62	20240912	120635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57700	200	2	0.35	40250097100	699751	42.05	57500	58100	56900	74700	40300	57500	57520.60	69.70	146363	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	165738	4.97	0.43	12	0.24	11613.00	135138.00	69300	20240827	-16.74	38950	20231102	48.14	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	38950	48.14	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	2037	N	N
63	20240912	110632	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57800	300	2	0.52	32930388700	573165	34.44	57500	58000	56900	74700	40300	57500	57453.59	69.70	142836	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	166025	4.98	0.43	12	0.20	11613.00	135138.00	69300	20240827	-16.59	38950	20231102	48.40	69300	-16.59	20240827	40800	41.67	20240118	69300	-16.59	20240827	38950	48.40	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	2037	N	N
64	20240912	100634	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57500	0	3	0.00	22758408400	396142	23.80	57500	58000	56900	74700	40300	57500	57450.13	69.70	103902	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	165164	4.95	0.43	12	0.14	11613.00	135138.00	69300	20240827	-17.03	38950	20231102	47.63	69300	-17.03	20240827	40800	40.93	20240118	69300	-17.03	20240827	38950	47.63	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	2037	N	N
65	20240912	090635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57400	-100	5	-0.17	6616497900	115288	6.93	57500	58000	56900	74700	40300	57500	57391.04	69.70	26355	62900	60200	58800	56100	54700	59500	55400	15012	17200	5000	43700	100	1	287240880	164876	4.94	0.42	12	0.04	11613.00	135138.00	69300	20240827	-17.17	38950	20231102	47.37	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	38950	47.37	20231102	0.11	N	086790	5000	15012 억	200215238	N	N	2037	N	N
66	20240911	160621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57500	-4000	5	-6.50	97221455600	1660372	236.22	61500	61500	57400	79900	43100	61500	58557.14	69.91	-296339	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	165164	4.95	0.43	12	0.58	11613.00	135138.00	69300	20240827	-17.03	38950	20231102	47.63	69300	-17.03	20240827	40800	40.93	20240118	69300	-17.03	20240827	38950	47.63	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	2037	N	N
67	20240911	150625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57700	-3800	5	-6.18	86354984200	1471777	209.39	61500	61500	57400	79900	43100	61500	58673.96	69.91	-255200	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	165738	4.97	0.43	12	0.51	11613.00	135138.00	69300	20240827	-16.74	38950	20231102	48.14	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	38950	48.14	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	6164	N	N
68	20240911	140625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57900	-3600	5	-5.85	70540392600	1198057	170.45	61500	61500	57700	79900	43100	61500	58878.99	69.91	-275707	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	166312	4.99	0.43	12	0.42	11613.00	135138.00	69300	20240827	-16.45	38950	20231102	48.65	69300	-16.45	20240827	40800	41.91	20240118	69300	-16.45	20240827	38950	48.65	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	6164	N	N
69	20240911	130624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58400	-3100	5	-5.04	54841542000	927776	131.99	61500	61500	58200	79900	43100	61500	59110.75	69.91	-299314	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	167749	5.03	0.43	12	0.32	11613.00	135138.00	69300	20240827	-15.73	38950	20231102	49.94	69300	-15.73	20240827	40800	43.14	20240118	69300	-15.73	20240827	38950	49.94	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	6164	N	N
70	20240911	120628	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58900	-2600	5	-4.23	44795806200	755942	107.55	61500	61500	58600	79900	43100	61500	59258.25	69.91	-263970	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	169185	5.07	0.44	12	0.26	11613.00	135138.00	69300	20240827	-15.01	38950	20231102	51.22	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	38950	51.22	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	6164	N	N
71	20240911	110619	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58900	-2600	5	-4.23	38261113600	644914	91.75	61500	61500	58600	79900	43100	61500	59327.46	69.91	-240003	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	169185	5.07	0.44	12	0.22	11613.00	135138.00	69300	20240827	-15.01	38950	20231102	51.22	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	38950	51.22	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	6164	N	N
72	20240911	100619	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59300	-2200	5	-3.58	27746239700	466394	66.35	61500	61500	58600	79900	43100	61500	59490.98	69.91	-207942	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	170334	5.11	0.44	12	0.16	11613.00	135138.00	69300	20240827	-14.43	38950	20231102	52.25	69300	-14.43	20240827	40800	45.34	20240118	69300	-14.43	20240827	38950	52.25	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	6164	N	N
73	20240911	090630	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60300	-1200	5	-1.95	3171399400	52090	7.41	61500	61500	60200	79900	43100	61500	60883.05	69.91	-14974	62766	62132	61366	60732	59966	62450	61050	15012	18400	5000	46740	100	1	287240880	173206	5.19	0.45	12	0.02	11613.00	135138.00	69300	20240827	-12.99	38950	20231102	54.81	69300	-12.99	20240827	40800	47.79	20240118	69300	-12.99	20240827	38950	54.81	20231102	0.10	N	086790	5000	15012 억	200804806	N	N	6164	N	N
74	20240910	160622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61500	300	2	0.49	43120315100	702330	63.87	61400	62000	60600	79500	42900	61200	61396.08	69.92	29492	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	176653	5.30	0.46	12	0.24	11613.00	135138.00	69300	20240827	-11.26	38950	20231102	57.89	69300	-11.26	20240827	40800	50.74	20240118	69300	-11.26	20240827	38950	57.89	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	6163	N	N
75	20240910	150626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61400	200	2	0.33	36590898000	596151	54.21	61400	62000	60600	79500	42900	61200	61378.57	69.92	39876	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	176366	5.29	0.45	12	0.21	11613.00	135138.00	69300	20240827	-11.40	38950	20231102	57.64	69300	-11.40	20240827	40800	50.49	20240118	69300	-11.40	20240827	38950	57.64	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	2533	N	N
76	20240910	140622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61800	600	2	0.98	28925803500	471842	42.91	61400	62000	60600	79500	42900	61200	61304.00	69.92	51695	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	177515	5.32	0.46	12	0.16	11613.00	135138.00	69300	20240827	-10.82	38950	20231102	58.66	69300	-10.82	20240827	40800	51.47	20240118	69300	-10.82	20240827	38950	58.66	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	2533	N	N
77	20240910	130622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61700	500	2	0.82	24445543400	399208	36.30	61400	61800	60600	79500	42900	61200	61235.10	69.92	50602	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	177228	5.31	0.46	12	0.14	11613.00	135138.00	69300	20240827	-10.97	38950	20231102	58.41	69300	-10.97	20240827	40800	51.23	20240118	69300	-10.97	20240827	38950	58.41	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	2533	N	N
78	20240910	120621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61600	400	2	0.65	21132436500	345391	31.41	61400	61800	60600	79500	42900	61200	61184.10	69.92	41629	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	176940	5.30	0.46	12	0.12	11613.00	135138.00	69300	20240827	-11.11	38950	20231102	58.15	69300	-11.11	20240827	40800	50.98	20240118	69300	-11.11	20240827	38950	58.15	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	2533	N	N
79	20240910	110620	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61300	100	2	0.16	17965185400	293795	26.72	61400	61800	60600	79500	42900	61200	61148.71	69.92	24059	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	176079	5.28	0.45	12	0.10	11613.00	135138.00	69300	20240827	-11.54	38950	20231102	57.38	69300	-11.54	20240827	40800	50.25	20240118	69300	-11.54	20240827	38950	57.38	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	2533	N	N
80	20240910	100625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61300	100	2	0.16	11760404500	192814	17.53	61400	61500	60600	79500	42900	61200	60993.52	69.92	7868	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	176079	5.28	0.45	12	0.07	11613.00	135138.00	69300	20240827	-11.54	38950	20231102	57.38	69300	-11.54	20240827	40800	50.25	20240118	69300	-11.54	20240827	38950	57.38	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	2533	N	N
81	20240910	090622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61100	-100	5	-0.16	2403859200	39304	3.57	61400	61500	61000	79500	42900	61200	61160.68	69.92	-4214	63400	62300	61300	60200	59200	61800	59700	15012	18300	5000	46510	100	1	287240880	175504	5.26	0.45	12	0.01	11613.00	135138.00	69300	20240827	-11.83	38950	20231102	56.87	69300	-11.83	20240827	40800	49.75	20240118	69300	-11.83	20240827	38950	56.87	20231102	0.11	N	086790	5000	15012 억	200835671	N	N	2533	N	N
82	20240909	160610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61200	-1700	5	-2.70	66486456400	1090228	192.91	61600	62400	60300	81700	44100	62900	60983.88	69.94	37605	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	175791	5.27	0.45	12	0.38	11613.00	135138.00	69300	20240827	-11.69	38950	20231102	57.12	69300	-11.69	20240827	40800	50.00	20240118	69300	-11.69	20240827	38950	57.12	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	2533	N	N
83	20240909	150614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60800	-2100	5	-3.34	61559890600	1009570	178.64	61600	62400	60300	81700	44100	62900	60976.35	69.94	35997	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	174642	5.24	0.45	12	0.35	11613.00	135138.00	69300	20240827	-12.27	38950	20231102	56.10	69300	-12.27	20240827	40800	49.02	20240118	69300	-12.27	20240827	38950	56.10	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	859	N	N
84	20240909	140618	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	-2200	5	-3.50	52022863000	852395	150.83	61600	62400	60300	81700	44100	62900	61031.40	69.94	20690	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	174355	5.23	0.45	12	0.30	11613.00	135138.00	69300	20240827	-12.41	38950	20231102	55.84	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	38950	55.84	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	859	N	N
85	20240909	130615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60500	-2400	5	-3.82	41873663500	685170	121.24	61600	62400	60300	81700	44100	62900	61114.27	69.94	-29424	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	173781	5.21	0.45	12	0.24	11613.00	135138.00	69300	20240827	-12.70	38950	20231102	55.33	69300	-12.70	20240827	40800	48.28	20240118	69300	-12.70	20240827	38950	55.33	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	859	N	N
86	20240909	120612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60800	-2100	5	-3.34	35029278900	572016	101.22	61600	62400	60500	81700	44100	62900	61238.29	69.94	-15351	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	174642	5.24	0.45	12	0.20	11613.00	135138.00	69300	20240827	-12.27	38950	20231102	56.10	69300	-12.27	20240827	40800	49.02	20240118	69300	-12.27	20240827	38950	56.10	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	859	N	N
87	20240909	110613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60800	-2100	5	-3.34	28861810500	470427	83.24	61600	62400	60600	81700	44100	62900	61352.37	69.94	-5052	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	174642	5.24	0.45	12	0.16	11613.00	135138.00	69300	20240827	-12.27	38950	20231102	56.10	69300	-12.27	20240827	40800	49.02	20240118	69300	-12.27	20240827	38950	56.10	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	859	N	N
88	20240909	100617	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61100	-1800	5	-2.86	20463295900	332828	58.89	61600	62400	60600	81700	44100	62900	61483.10	69.94	-7700	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	175504	5.26	0.45	12	0.12	11613.00	135138.00	69300	20240827	-11.83	38950	20231102	56.87	69300	-11.83	20240827	40800	49.75	20240118	69300	-11.83	20240827	38950	56.87	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	859	N	N
89	20240909	090611	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61700	-1200	5	-1.91	4145833700	67206	11.89	61600	62200	61400	81700	44100	62900	61688.45	69.94	8246	64100	63500	62600	62000	61100	63050	61550	15012	18800	5000	47800	100	1	287240880	177228	5.31	0.46	12	0.02	11613.00	135138.00	69300	20240827	-10.97	38950	20231102	58.41	69300	-10.97	20240827	40800	51.23	20240118	69300	-10.97	20240827	38950	58.41	20231102	0.10	N	086790	5000	15012 억	200908307	N	N	859	N	N
90	20240906	160604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62900	0	3	0.00	35429759800	564859	91.52	63000	63200	61700	81700	44100	62900	62723.06	69.95	-108406	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	180675	5.42	0.47	12	0.20	11613.00	135138.00	69300	20240827	-9.24	38950	20231102	61.49	69300	-9.24	20240827	40800	54.17	20240118	69300	-9.24	20240827	38950	61.49	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	859	N	N
91	20240906	150613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63000	100	2	0.16	31306074800	499318	80.90	63000	63200	61700	81700	44100	62900	62697.55	69.95	-88383	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	180962	5.42	0.47	12	0.17	11613.00	135138.00	69300	20240827	-9.09	38950	20231102	61.75	69300	-9.09	20240827	40800	54.41	20240118	69300	-9.09	20240827	38950	61.75	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	936	N	N
92	20240906	140617	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63100	200	2	0.32	25864962300	412979	66.92	63000	63200	61700	81700	44100	62900	62630.02	69.95	-76166	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	181249	5.43	0.47	12	0.14	11613.00	135138.00	69300	20240827	-8.95	38950	20231102	62.00	69300	-8.95	20240827	40800	54.66	20240118	69300	-8.95	20240827	38950	62.00	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	936	N	N
93	20240906	130612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63100	200	2	0.32	21818022600	348743	56.51	63000	63200	61700	81700	44100	62900	62561.62	69.95	-61702	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	181249	5.43	0.47	12	0.12	11613.00	135138.00	69300	20240827	-8.95	38950	20231102	62.00	69300	-8.95	20240827	40800	54.66	20240118	69300	-8.95	20240827	38950	62.00	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	936	N	N
94	20240906	120614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63100	200	2	0.32	19885363500	318090	51.54	63000	63200	61700	81700	44100	62900	62514.55	69.95	-58465	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	181249	5.43	0.47	12	0.11	11613.00	135138.00	69300	20240827	-8.95	38950	20231102	62.00	69300	-8.95	20240827	40800	54.66	20240118	69300	-8.95	20240827	38950	62.00	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	936	N	N
95	20240906	110617	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62500	-400	5	-0.64	16015788900	256474	41.56	63000	63100	61700	81700	44100	62900	62445.55	69.95	-56205	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	179526	5.38	0.46	12	0.09	11613.00	135138.00	69300	20240827	-9.81	38950	20231102	60.46	69300	-9.81	20240827	40800	53.19	20240118	69300	-9.81	20240827	38950	60.46	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	936	N	N
96	20240906	100611	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62100	-800	5	-1.27	9801482100	156568	25.37	63000	63100	62000	81700	44100	62900	62601.53	69.95	-45702	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	178377	5.35	0.46	12	0.05	11613.00	135138.00	69300	20240827	-10.39	38950	20231102	59.44	69300	-10.39	20240827	40800	52.21	20240118	69300	-10.39	20240827	38950	59.44	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	936	N	N
97	20240906	090614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62800	-100	5	-0.16	1554885400	24778	4.01	63000	63100	62400	81700	44100	62900	62750.94	69.95	-2860	64233	63566	62933	62266	61633	63900	62600	15012	18800	5000	47800	100	1	287240880	180387	5.41	0.46	12	0.01	11613.00	135138.00	69300	20240827	-9.38	38950	20231102	61.23	69300	-9.38	20240827	40800	53.92	20240118	69300	-9.38	20240827	38950	61.23	20231102	0.12	N	086790	5000	15012 억	200936875	N	N	936	N	N
98	20240905	160604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62900	200	2	0.32	38650056900	616281	94.46	62600	63600	62300	81500	43900	62700	62714.93	70.00	-67775	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	180675	5.42	0.47	12	0.21	11613.00	135138.00	69300	20240827	-9.24	38950	20231102	61.49	69300	-9.24	20240827	40800	54.17	20240118	69300	-9.24	20240827	38950	61.49	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	936	N	N
99	20240905	150612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62900	200	2	0.32	32714553500	521895	79.99	62600	63600	62300	81500	43900	62700	62684.17	70.00	-66658	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	180675	5.42	0.47	12	0.18	11613.00	135138.00	69300	20240827	-9.24	38950	20231102	61.49	69300	-9.24	20240827	40800	54.17	20240118	69300	-9.24	20240827	38950	61.49	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	5055	N	N
100	20240905	140609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62400	-300	5	-0.48	27123534900	432808	66.34	62600	63600	62300	81500	43900	62700	62668.75	70.00	-54845	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	179238	5.37	0.46	12	0.15	11613.00	135138.00	69300	20240827	-9.96	38950	20231102	60.21	69300	-9.96	20240827	40800	52.94	20240118	69300	-9.96	20240827	38950	60.21	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	5055	N	N
101	20240905	130613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62600	-100	5	-0.16	23843687000	380392	58.30	62600	63600	62300	81500	43900	62700	62681.88	70.00	-55959	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	179813	5.39	0.46	12	0.13	11613.00	135138.00	69300	20240827	-9.67	38950	20231102	60.72	69300	-9.67	20240827	40800	53.43	20240118	69300	-9.67	20240827	38950	60.72	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	5055	N	N
102	20240905	120609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62600	-100	5	-0.16	20296158600	323699	49.61	62600	63600	62300	81500	43900	62700	62700.71	70.00	-56176	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	179813	5.39	0.46	12	0.11	11613.00	135138.00	69300	20240827	-9.67	38950	20231102	60.72	69300	-9.67	20240827	40800	53.43	20240118	69300	-9.67	20240827	38950	60.72	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	5055	N	N
103	20240905	110607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62600	-100	5	-0.16	16215760500	258402	39.61	62600	63600	62300	81500	43900	62700	62754.01	70.00	-44652	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	179813	5.39	0.46	12	0.09	11613.00	135138.00	69300	20240827	-9.67	38950	20231102	60.72	69300	-9.67	20240827	40800	53.43	20240118	69300	-9.67	20240827	38950	60.72	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	5055	N	N
104	20240905	100606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62800	100	2	0.16	12136817100	193348	29.63	62600	63600	62300	81500	43900	62700	62771.88	70.00	-42970	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	180387	5.41	0.46	12	0.07	11613.00	135138.00	69300	20240827	-9.38	38950	20231102	61.23	69300	-9.38	20240827	40800	53.92	20240118	69300	-9.38	20240827	38950	61.23	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	5055	N	N
105	20240905	090612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63400	700	2	1.12	4042390800	64278	9.85	62600	63600	62600	81500	43900	62700	62889.18	70.00	-9221	64433	63566	62933	62066	61433	63250	61750	15012	18800	5000	47650	100	1	287240880	182111	5.46	0.47	12	0.02	11613.00	135138.00	69300	20240827	-8.51	38950	20231102	62.77	69300	-8.51	20240827	40800	55.39	20240118	69300	-8.51	20240827	38950	62.77	20231102	0.12	N	086790	5000	15012 억	201074898	N	N	5055	N	N
106	20240904	160557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62700	-1200	5	-1.88	41039832500	650836	96.15	63200	63800	62300	83000	44800	63900	63057.30	69.97	12111	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	180100	5.40	0.46	12	0.23	11613.00	135138.00	69300	20240827	-9.52	38950	20231102	60.98	69300	-9.52	20240827	40800	53.68	20240118	69300	-9.52	20240827	38950	60.98	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	5055	N	N
107	20240904	150603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62900	-1000	5	-1.56	35950043100	569712	84.16	63200	63800	62300	83000	44800	63900	63101.91	69.97	10632	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	180675	5.42	0.47	12	0.20	11613.00	135138.00	69300	20240827	-9.24	38950	20231102	61.49	69300	-9.24	20240827	40800	54.17	20240118	69300	-9.24	20240827	38950	61.49	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	6609	N	N
108	20240904	140604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62900	-1000	5	-1.56	30579686500	484431	71.57	63200	63800	62300	83000	44800	63900	63124.70	69.97	12331	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	180675	5.42	0.47	12	0.17	11613.00	135138.00	69300	20240827	-9.24	38950	20231102	61.49	69300	-9.24	20240827	40800	54.17	20240118	69300	-9.24	20240827	38950	61.49	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	6609	N	N
109	20240904	130604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63100	-800	5	-1.25	25832997400	409301	60.47	63200	63800	62300	83000	44800	63900	63114.61	69.97	16983	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	181249	5.43	0.47	12	0.14	11613.00	135138.00	69300	20240827	-8.95	38950	20231102	62.00	69300	-8.95	20240827	40800	54.66	20240118	69300	-8.95	20240827	38950	62.00	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	6609	N	N
110	20240904	120601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63100	-800	5	-1.25	22596764700	357952	52.88	63200	63800	62300	83000	44800	63900	63127.57	69.97	10698	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	181249	5.43	0.47	12	0.12	11613.00	135138.00	69300	20240827	-8.95	38950	20231102	62.00	69300	-8.95	20240827	40800	54.66	20240118	69300	-8.95	20240827	38950	62.00	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	6609	N	N
111	20240904	110559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63500	-400	5	-0.63	19220222100	304613	45.00	63200	63800	62300	83000	44800	63900	63096.76	69.97	19197	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	182398	5.47	0.47	12	0.11	11613.00	135138.00	69300	20240827	-8.37	38950	20231102	63.03	69300	-8.37	20240827	40800	55.64	20240118	69300	-8.37	20240827	38950	63.03	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	6609	N	N
112	20240904	100602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62600	-1300	5	-2.03	14298897200	226915	33.52	63200	63700	62300	83000	44800	63900	63013.70	69.97	17739	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	179813	5.39	0.46	12	0.08	11613.00	135138.00	69300	20240827	-9.67	38950	20231102	60.72	69300	-9.67	20240827	40800	53.43	20240118	69300	-9.67	20240827	38950	60.72	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	6609	N	N
113	20240904	090602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63300	-600	5	-0.94	4882363600	77429	11.44	63200	63400	62600	83000	44800	63900	63054.25	69.97	20138	65633	64766	64133	63266	62633	64450	62950	15012	19100	5000	48560	100	1	287240880	181823	5.45	0.47	12	0.03	11613.00	135138.00	69300	20240827	-8.66	38950	20231102	62.52	69300	-8.66	20240827	40800	55.15	20240118	69300	-8.66	20240827	38950	62.52	20231102	0.12	N	086790	5000	15012 억	200994166	N	N	6609	N	N
114	20240903	160554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63900	500	2	0.79	43407521900	676512	63.55	64000	65000	63500	82400	44400	63400	64163.74	69.98	-120497	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	183547	5.50	0.47	12	0.24	11613.00	135138.00	69300	20240827	-7.79	38800	20230828	64.69	69300	-7.79	20240827	40800	56.62	20240118	69300	-7.79	20240827	38950	64.06	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	6609	N	N
115	20240903	150558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64000	600	2	0.95	37652067500	586560	55.10	64000	65000	63500	82400	44400	63400	64191.33	69.98	-114299	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	183834	5.51	0.47	12	0.20	11613.00	135138.00	69300	20240827	-7.65	38800	20230828	64.95	69300	-7.65	20240827	40800	56.86	20240118	69300	-7.65	20240827	38950	64.31	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	5818	N	N
116	20240903	140601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63900	500	2	0.79	29526664100	459587	43.17	64000	65000	63500	82400	44400	63400	64246.08	69.98	-76248	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	183547	5.50	0.47	12	0.16	11613.00	135138.00	69300	20240827	-7.79	38800	20230828	64.69	69300	-7.79	20240827	40800	56.62	20240118	69300	-7.79	20240827	38950	64.06	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	5818	N	N
117	20240903	130600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64100	700	2	1.10	25104864200	390404	36.67	64000	65000	63500	82400	44400	63400	64304.83	69.98	-62080	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	184121	5.52	0.47	12	0.14	11613.00	135138.00	69300	20240827	-7.50	38800	20230828	65.21	69300	-7.50	20240827	40800	57.11	20240118	69300	-7.50	20240827	38950	64.57	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	5818	N	N
118	20240903	120552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64200	800	2	1.26	21928102000	340905	32.02	64000	65000	63500	82400	44400	63400	64323.20	69.98	-47881	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	184409	5.53	0.48	12	0.12	11613.00	135138.00	69300	20240827	-7.36	38800	20230828	65.46	69300	-7.36	20240827	40800	57.35	20240118	69300	-7.36	20240827	38950	64.83	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	5818	N	N
119	20240903	110551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64000	600	2	0.95	18019875400	280030	26.31	64000	65000	63500	82400	44400	63400	64349.80	69.98	-24298	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	183834	5.51	0.47	12	0.10	11613.00	135138.00	69300	20240827	-7.65	38800	20230828	64.95	69300	-7.65	20240827	40800	56.86	20240118	69300	-7.65	20240827	38950	64.31	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	5818	N	N
120	20240903	100551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64000	600	2	0.95	13342217400	206970	19.44	64000	65000	63500	82400	44400	63400	64464.50	69.98	-966	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	183834	5.51	0.47	12	0.07	11613.00	135138.00	69300	20240827	-7.65	38800	20230828	64.95	69300	-7.65	20240827	40800	56.86	20240118	69300	-7.65	20240827	38950	64.31	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	5818	N	N
121	20240903	090552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64100	700	2	1.10	2501753900	39074	3.67	64000	64300	63500	82400	44400	63400	64026.05	69.98	-4459	65866	64632	63066	61832	60266	65250	62450	15012	19000	5000	48180	100	1	287240880	184121	5.52	0.47	12	0.01	11613.00	135138.00	69300	20240827	-7.50	38800	20230828	65.21	69300	-7.50	20240827	40800	57.11	20240118	69300	-7.50	20240827	38950	64.57	20231102	0.11	N	086790	5000	15012 억	201016020	N	N	5818	N	N
122	20240902	160547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63400	1500	2	2.42	67437108900	1064034	66.31	62400	64300	61500	80400	43400	61900	63378.70	68.75	204237	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	185354	5.46	0.47	12	0.36	11613.00	135138.00	69300	20240827	-8.51	38150	20230825	66.19	69300	-8.51	20240827	40800	55.39	20240118	69300	-8.51	20240827	38950	62.77	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	5818	N	N
123	20240902	150557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63800	1900	2	3.07	52861927800	834313	51.99	62400	64300	61500	80400	43400	61900	63359.83	68.75	187129	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	186524	5.49	0.47	12	0.29	11613.00	135138.00	69300	20240827	-7.94	38150	20230825	67.23	69300	-7.94	20240827	40800	56.37	20240118	69300	-7.94	20240827	38950	63.80	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	620	N	N
124	20240902	140555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64000	2100	2	3.39	43243340000	684078	42.63	62400	64300	61500	80400	43400	61900	63214.05	68.75	164798	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	187108	5.51	0.47	12	0.23	11613.00	135138.00	69300	20240827	-7.65	38150	20230825	67.76	69300	-7.65	20240827	40800	56.86	20240118	69300	-7.65	20240827	38950	64.31	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	620	N	N
125	20240902	130551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63900	2000	2	3.23	35806187900	567950	35.39	62400	64000	61500	80400	43400	61900	63044.61	68.75	118417	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	186816	5.50	0.47	12	0.19	11613.00	135138.00	69300	20240827	-7.79	38150	20230825	67.50	69300	-7.79	20240827	40800	56.62	20240118	69300	-7.79	20240827	38950	64.06	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	620	N	N
126	20240902	120555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63500	1600	2	2.58	30106799500	478565	29.82	62400	63800	61500	80400	43400	61900	62910.58	68.75	93937	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	185646	5.47	0.47	12	0.16	11613.00	135138.00	69300	20240827	-8.37	38150	20230825	66.45	69300	-8.37	20240827	40800	55.64	20240118	69300	-8.37	20240827	38950	63.03	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	620	N	N
127	20240902	110550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63400	1500	2	2.42	26356300600	419448	26.14	62400	63800	61500	80400	43400	61900	62835.68	68.75	81478	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	185354	5.46	0.47	12	0.14	11613.00	135138.00	69300	20240827	-8.51	38150	20230825	66.19	69300	-8.51	20240827	40800	55.39	20240118	69300	-8.51	20240827	38950	62.77	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	620	N	N
128	20240902	100549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63400	1500	2	2.42	16981188500	271744	16.93	62400	63800	61500	80400	43400	61900	62489.65	68.75	70723	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	185354	5.46	0.47	12	0.09	11613.00	135138.00	69300	20240827	-8.51	38150	20230825	66.19	69300	-8.51	20240827	40800	55.39	20240118	69300	-8.51	20240827	38950	62.77	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	620	N	N
129	20240902	090544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62300	400	2	0.65	3620194800	57952	3.61	62400	62700	62100	80400	43400	61900	62468.85	68.75	23912	63900	62900	62400	61400	60900	62650	61150	15012	18500	5000	47040	100	1	292356598	182138	5.36	0.46	12	0.02	11613.00	135138.00	69300	20240827	-10.10	38150	20230825	63.30	69300	-10.10	20240827	40800	52.70	20240118	69300	-10.10	20240827	38950	59.95	20231102	0.08	N	086790	5000	15012 억	201008069	N	N	620	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History