KissMeData/487570/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	settlingMonth	volumeTurnoverRate	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	161358	57	100.00	KOSPI		금융업	N	N	N	N	N	42500	-1200	5	-2.75	347754200	8021	56.45	43750	44100	42500	56800	30600	43700	43374.88	4.04	-1239	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1584	12	0.22	118000	20240729	-63.98	39950	20240911	6.38	118000	-63.98	20240729	39950	6.38	20240911	118000	-63.98	20240729	39950	6.38	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
3	20240930	151418	57	100.00	KOSPI		금융업	N	N	N	N	N	43400	-300	5	-0.69	311104850	7161	50.39	43750	44100	43000	56800	30600	43700	43444.33	4.04	-1081	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1617	12	0.19	118000	20240729	-63.22	39950	20240911	8.64	118000	-63.22	20240729	39950	8.64	20240911	118000	-63.22	20240729	39950	8.64	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
4	20240930	141417	57	100.00	KOSPI		금융업	N	N	N	N	N	43400	-300	5	-0.69	289646150	6664	46.90	43750	44100	43000	56800	30600	43700	43464.31	4.04	-675	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1617	12	0.18	118000	20240729	-63.22	39950	20240911	8.64	118000	-63.22	20240729	39950	8.64	20240911	118000	-63.22	20240729	39950	8.64	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
5	20240930	131409	57	100.00	KOSPI		금융업	N	N	N	N	N	43450	-250	5	-0.57	273636700	6294	44.29	43750	44100	43000	56800	30600	43700	43475.80	4.04	-558	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1619	12	0.17	118000	20240729	-63.18	39950	20240911	8.76	118000	-63.18	20240729	39950	8.76	20240911	118000	-63.18	20240729	39950	8.76	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
6	20240930	121407	57	100.00	KOSPI		금융업	N	N	N	N	N	43600	-100	5	-0.23	269583050	6201	43.64	43750	44100	43000	56800	30600	43700	43474.13	4.04	-520	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1625	12	0.17	118000	20240729	-63.05	39950	20240911	9.14	118000	-63.05	20240729	39950	9.14	20240911	118000	-63.05	20240729	39950	9.14	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
7	20240930	111403	57	100.00	KOSPI		금융업	N	N	N	N	N	43750	50	2	0.11	254911850	5864	41.27	43750	44100	43000	56800	30600	43700	43470.64	4.04	-241	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1630	12	0.16	118000	20240729	-62.92	39950	20240911	9.51	118000	-62.92	20240729	39950	9.51	20240911	118000	-62.92	20240729	39950	9.51	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
8	20240930	101405	57	100.00	KOSPI		금융업	N	N	N	N	N	43300	-400	5	-0.92	118421800	2729	19.20	43750	44100	43200	56800	30600	43700	43393.84	4.04	-236	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1613	12	0.07	118000	20240729	-63.31	39950	20240911	8.39	118000	-63.31	20240729	39950	8.39	20240911	118000	-63.31	20240729	39950	8.39	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
9	20240930	091301	57	100.00	KOSPI		금융업	N	N	N	N	N	43700	0	3	0.00	22771400	520	3.66	43750	44100	43700	56800	30600	43700	43791.15	4.04	-127	45500	44600	43550	42650	41600	45050	43100	186	13100	5000	30590	50	1	3725927	1628	12	0.01	118000	20240729	-62.97	39950	20240911	9.39	118000	-62.97	20240729	39950	9.39	20240911	118000	-62.97	20240729	39950	9.39	20240911	0.64	N	487570	5000	186 억	150713	N	N	0	N	N
10	20240927	161405	57	100.00	KOSPI		금융업	N	N	N	N	N	43700	1200	2	2.82	621045000	14197	250.52	42500	44450	42500	55200	29750	42500	43744.83	4.07	-1213	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1628	12	0.38	118000	20240729	-62.97	39950	20240911	9.39	118000	-62.97	20240729	39950	9.39	20240911	118000	-62.97	20240729	39950	9.39	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
11	20240927	151415	57	100.00	KOSPI		금융업	N	N	N	N	N	43650	1150	2	2.71	612919450	14011	247.24	42500	44450	42500	55200	29750	42500	43745.59	4.07	-1153	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1626	12	0.38	118000	20240729	-63.01	39950	20240911	9.26	118000	-63.01	20240729	39950	9.26	20240911	118000	-63.01	20240729	39950	9.26	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
12	20240927	141426	57	100.00	KOSPI		금융업	N	N	N	N	N	43950	1450	2	3.41	524117150	11972	211.26	42500	44450	42500	55200	29750	42500	43778.58	4.07	-896	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1638	12	0.32	118000	20240729	-62.75	39950	20240911	10.01	118000	-62.75	20240729	39950	10.01	20240911	118000	-62.75	20240729	39950	10.01	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
13	20240927	131409	57	100.00	KOSPI		금융업	N	N	N	N	N	43750	1250	2	2.94	493195950	11266	198.80	42500	44450	42500	55200	29750	42500	43777.38	4.07	-773	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1630	12	0.30	118000	20240729	-62.92	39950	20240911	9.51	118000	-62.92	20240729	39950	9.51	20240911	118000	-62.92	20240729	39950	9.51	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
14	20240927	121405	57	100.00	KOSPI		금융업	N	N	N	N	N	43800	1300	2	3.06	449481150	10266	181.15	42500	44450	42500	55200	29750	42500	43783.47	4.07	-535	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1632	12	0.28	118000	20240729	-62.88	39950	20240911	9.64	118000	-62.88	20240729	39950	9.64	20240911	118000	-62.88	20240729	39950	9.64	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
15	20240927	111407	57	100.00	KOSPI		금융업	N	N	N	N	N	44450	1950	2	4.59	396842750	9073	160.10	42500	44450	42500	55200	29750	42500	43738.87	4.07	-14	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1656	12	0.24	118000	20240729	-62.33	39950	20240911	11.26	118000	-62.33	20240729	39950	11.26	20240911	118000	-62.33	20240729	39950	11.26	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
16	20240927	101408	57	100.00	KOSPI		금융업	N	N	N	N	N	43900	1400	2	3.29	314659800	7207	127.17	42500	44450	42500	55200	29750	42500	43660.30	4.07	672	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1636	12	0.19	118000	20240729	-62.80	39950	20240911	9.89	118000	-62.80	20240729	39950	9.89	20240911	118000	-62.80	20240729	39950	9.89	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
17	20240927	091414	57	100.00	KOSPI		금융업	N	N	N	N	N	43300	800	2	1.88	66498600	1547	27.30	42500	43300	42500	55200	29750	42500	42985.52	4.07	-525	43466	42982	42366	41882	41266	43225	42125	186	12700	5000	29750	50	1	3725927	1613	12	0.04	118000	20240729	-63.31	39950	20240911	8.39	118000	-63.31	20240729	39950	8.39	20240911	118000	-63.31	20240729	39950	8.39	20240911	0.64	N	487570	5000	186 억	151560	N	N	0	N	N
18	20240926	161346	57	100.00	KOSPI		금융업	N	N	N	N	N	42500	750	2	1.80	239394600	5648	94.23	41750	42850	41750	54200	29250	41750	42385.71	4.04	1142	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1584	12	0.15	118000	20240729	-63.98	39950	20240911	6.38	118000	-63.98	20240729	39950	6.38	20240911	118000	-63.98	20240729	39950	6.38	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
19	20240926	151355	57	100.00	KOSPI		금융업	N	N	N	N	N	42800	1050	2	2.51	213287600	5035	84.00	41750	42850	41750	54200	29250	41750	42360.99	4.04	1046	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1595	12	0.14	118000	20240729	-63.73	39950	20240911	7.13	118000	-63.73	20240729	39950	7.13	20240911	118000	-63.73	20240729	39950	7.13	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
20	20240926	141404	57	100.00	KOSPI		금융업	N	N	N	N	N	42800	1050	2	2.51	200445750	4734	78.98	41750	42850	41750	54200	29250	41750	42341.73	4.04	955	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1595	12	0.13	118000	20240729	-63.73	39950	20240911	7.13	118000	-63.73	20240729	39950	7.13	20240911	118000	-63.73	20240729	39950	7.13	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
21	20240926	131332	57	100.00	KOSPI		금융업	N	N	N	N	N	42650	900	2	2.16	151674100	3593	59.94	41750	42700	41750	54200	29250	41750	42213.78	4.04	999	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1589	12	0.10	118000	20240729	-63.86	39950	20240911	6.76	118000	-63.86	20240729	39950	6.76	20240911	118000	-63.86	20240729	39950	6.76	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
22	20240926	121402	57	100.00	KOSPI		금융업	N	N	N	N	N	42400	650	2	1.56	115590750	2745	45.80	41750	42450	41750	54200	29250	41750	42109.56	4.04	741	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1580	12	0.07	118000	20240729	-64.07	39950	20240911	6.13	118000	-64.07	20240729	39950	6.13	20240911	118000	-64.07	20240729	39950	6.13	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
23	20240926	111400	57	100.00	KOSPI		금융업	N	N	N	N	N	42100	350	2	0.84	65426550	1558	25.99	41750	42300	41750	54200	29250	41750	41993.93	4.04	192	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1569	12	0.04	118000	20240729	-64.32	39950	20240911	5.38	118000	-64.32	20240729	39950	5.38	20240911	118000	-64.32	20240729	39950	5.38	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
24	20240926	101403	57	100.00	KOSPI		금융업	N	N	N	N	N	41900	150	2	0.36	46942550	1118	18.65	41750	42300	41750	54200	29250	41750	41987.97	4.04	-82	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1561	12	0.03	118000	20240729	-64.49	39950	20240911	4.88	118000	-64.49	20240729	39950	4.88	20240911	118000	-64.49	20240729	39950	4.88	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
25	20240926	091400	57	100.00	KOSPI		금융업	N	N	N	N	N	42050	300	2	0.72	7825250	186	3.10	41750	42300	41750	54200	29250	41750	42071.24	4.04	-53	43316	42532	41916	41132	40516	42925	41525	186	12450	5000	29220	50	1	3725927	1567	12	0.00	118000	20240729	-64.36	39950	20240911	5.26	118000	-64.36	20240729	39950	5.26	20240911	118000	-64.36	20240729	39950	5.26	20240911	0.66	N	487570	5000	186 억	150457	N	N	0	N	N
26	20240925	161342	57	100.00	KOSPI		금융업	N	N	N	N	N	41750	450	2	1.09	249660450	5943	149.17	41300	42700	41300	53600	28950	41300	42009.25	4.04	106	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1556	12	0.16	118000	20240729	-64.62	39950	20240911	4.51	118000	-64.62	20240729	39950	4.51	20240911	118000	-64.62	20240729	39950	4.51	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
27	20240925	151356	57	100.00	KOSPI		금융업	N	N	N	N	N	41750	450	2	1.09	244233200	5813	145.91	41300	42700	41300	53600	28950	41300	42015.00	4.04	59	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1556	12	0.16	118000	20240729	-64.62	39950	20240911	4.51	118000	-64.62	20240729	39950	4.51	20240911	118000	-64.62	20240729	39950	4.51	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
28	20240925	141357	57	100.00	KOSPI		금융업	N	N	N	N	N	42050	750	2	1.82	220782100	5252	131.83	41300	42700	41300	53600	28950	41300	42037.72	4.04	415	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1567	12	0.14	118000	20240729	-64.36	39950	20240911	5.26	118000	-64.36	20240729	39950	5.26	20240911	118000	-64.36	20240729	39950	5.26	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
29	20240925	131345	57	100.00	KOSPI		금융업	N	N	N	N	N	42100	800	2	1.94	200392400	4766	119.63	41300	42700	41300	53600	28950	41300	42046.24	4.04	373	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1569	12	0.13	118000	20240729	-64.32	39950	20240911	5.38	118000	-64.32	20240729	39950	5.38	20240911	118000	-64.32	20240729	39950	5.38	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
30	20240925	121357	57	100.00	KOSPI		금융업	N	N	N	N	N	42200	900	2	2.18	170813200	4063	101.98	41300	42700	41300	53600	28950	41300	42041.15	4.04	281	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1572	12	0.11	118000	20240729	-64.24	39950	20240911	5.63	118000	-64.24	20240729	39950	5.63	20240911	118000	-64.24	20240729	39950	5.63	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
31	20240925	111352	57	100.00	KOSPI		금융업	N	N	N	N	N	42200	900	2	2.18	147382000	3508	88.05	41300	42700	41300	53600	28950	41300	42013.11	4.04	225	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1572	12	0.09	118000	20240729	-64.24	39950	20240911	5.63	118000	-64.24	20240729	39950	5.63	20240911	118000	-64.24	20240729	39950	5.63	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
32	20240925	101349	57	100.00	KOSPI		금융업	N	N	N	N	N	42150	850	2	2.06	121509500	2892	72.59	41300	42700	41300	53600	28950	41300	42015.73	4.04	149	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1570	12	0.08	118000	20240729	-64.28	39950	20240911	5.51	118000	-64.28	20240729	39950	5.51	20240911	118000	-64.28	20240729	39950	5.51	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
33	20240925	091402	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	700	2	1.69	37439500	898	22.54	41300	42000	41300	53600	28950	41300	41692.09	4.04	634	41966	41632	41116	40782	40266	41800	40950	186	12300	5000	28910	50	1	3725927	1565	12	0.02	118000	20240729	-64.41	39950	20240911	5.13	118000	-64.41	20240729	39950	5.13	20240911	118000	-64.41	20240729	39950	5.13	20240911	0.67	N	487570	5000	186 억	150390	N	N	7	N	N
34	20240924	161344	57	100.00	KOSPI		금융업	N	N	N	N	N	41300	500	2	1.23	161716850	3934	81.55	40600	41450	40600	53000	28600	40800	41107.34	4.03	341	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1539	12	0.11	118000	20240729	-65.00	39950	20240911	3.38	118000	-65.00	20240729	39950	3.38	20240911	118000	-65.00	20240729	39950	3.38	20240911	0.65	N	487570	5000	186 억	150049	N	N	7	N	N
35	20240924	151346	57	100.00	KOSPI		금융업	N	N	N	N	N	41400	600	2	1.47	152506150	3711	76.93	40600	41450	40600	53000	28600	40800	41095.70	4.03	222	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1543	12	0.10	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.65	N	487570	5000	186 억	150049	N	N	0	N	N
36	20240924	141336	57	100.00	KOSPI		금융업	N	N	N	N	N	41200	400	2	0.98	115989700	2826	58.58	40600	41200	40600	53000	28600	40800	41043.77	4.03	14	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1535	12	0.08	118000	20240729	-65.08	39950	20240911	3.13	118000	-65.08	20240729	39950	3.13	20240911	118000	-65.08	20240729	39950	3.13	20240911	0.65	N	487570	5000	186 억	150049	N	N	0	N	N
37	20240924	131345	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	200	2	0.49	82051900	2000	41.46	40600	41200	40600	53000	28600	40800	41025.95	4.03	-34	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1528	12	0.05	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.65	N	487570	5000	186 억	150049	N	N	0	N	N
38	20240924	121340	57	100.00	KOSPI		금융업	N	N	N	N	N	41100	300	2	0.74	77538400	1890	39.18	40600	41200	40600	53000	28600	40800	41025.61	4.03	-12	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1531	12	0.05	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.65	N	487570	5000	186 억	150049	N	N	0	N	N
39	20240924	111349	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	200	2	0.49	70483350	1718	35.61	40600	41200	40600	53000	28600	40800	41026.40	4.03	4	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1528	12	0.05	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.65	N	487570	5000	186 억	150049	N	N	0	N	N
40	20240924	101346	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	200	2	0.49	55778800	1360	28.19	40600	41200	40600	53000	28600	40800	41013.82	4.03	22	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1528	12	0.04	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.65	N	487570	5000	186 억	150049	N	N	0	N	N
41	20240924	091348	57	100.00	KOSPI		금융업	N	N	N	N	N	40900	100	2	0.25	14947250	366	7.59	40600	41000	40600	53000	28600	40800	40839.48	4.03	7	41333	41066	40883	40616	40433	40975	40525	186	12200	5000	28560	50	1	3725927	1524	12	0.01	118000	20240729	-65.34	39950	20240911	2.38	118000	-65.34	20240729	39950	2.38	20240911	118000	-65.34	20240729	39950	2.38	20240911	0.65	N	487570	5000	186 억	150049	N	N	0	N	N
42	20240923	161339	57	100.00	KOSPI		금융업	N	N	N	N	N	40800	100	2	0.25	197340850	4823	33.51	41000	41150	40700	52900	28500	40700	40916.62	3.99	1543	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1520	12	0.13	118000	20240729	-65.42	39950	20240911	2.13	118000	-65.42	20240729	39950	2.13	20240911	118000	-65.42	20240729	39950	2.13	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
43	20240923	151344	57	100.00	KOSPI		금융업	N	N	N	N	N	40900	200	2	0.49	190772050	4662	32.39	41000	41150	40700	52900	28500	40700	40920.65	3.99	1544	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1524	12	0.13	118000	20240729	-65.34	39950	20240911	2.38	118000	-65.34	20240729	39950	2.38	20240911	118000	-65.34	20240729	39950	2.38	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
44	20240923	141350	57	100.00	KOSPI		금융업	N	N	N	N	N	40800	100	2	0.25	165292900	4038	28.06	41000	41150	40700	52900	28500	40700	40934.35	3.99	1423	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1520	12	0.11	118000	20240729	-65.42	39950	20240911	2.13	118000	-65.42	20240729	39950	2.13	20240911	118000	-65.42	20240729	39950	2.13	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
45	20240923	131346	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	300	2	0.74	141650500	3460	24.04	41000	41150	40700	52900	28500	40700	40939.45	3.99	1297	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1528	12	0.09	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
46	20240923	121347	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	300	2	0.74	86472700	2110	14.66	41000	41150	40700	52900	28500	40700	40982.32	3.99	1090	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1528	12	0.06	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
47	20240923	111344	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	300	2	0.74	78193250	1908	13.26	41000	41150	40700	52900	28500	40700	40981.79	3.99	1012	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1528	12	0.05	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
48	20240923	101343	57	100.00	KOSPI		금융업	N	N	N	N	N	40950	250	2	0.61	44211550	1079	7.50	41000	41100	40700	52900	28500	40700	40974.56	3.99	596	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1526	12	0.03	118000	20240729	-65.30	39950	20240911	2.50	118000	-65.30	20240729	39950	2.50	20240911	118000	-65.30	20240729	39950	2.50	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
49	20240923	091344	57	100.00	KOSPI		금융업	N	N	N	N	N	40800	100	2	0.25	3793850	93	0.65	41000	41000	40700	52900	28500	40700	40794.09	3.99	-16	42566	41632	41166	40232	39766	41400	40000	186	12200	5000	28490	50	1	3725927	1520	12	0.00	118000	20240729	-65.42	39950	20240911	2.13	118000	-65.42	20240729	39950	2.13	20240911	118000	-65.42	20240729	39950	2.13	20240911	0.65	N	487570	5000	186 억	148515	N	N	0	N	N
50	20240913	161233	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	-150	5	-0.36	334237750	8158	90.84	41150	41200	40750	53400	28850	41150	40969.95	4.20	-1661	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1528	12	0.22	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
51	20240913	151246	57	100.00	KOSPI		금융업	N	N	N	N	N	41000	-150	5	-0.36	277576200	6775	75.44	41150	41200	40750	53400	28850	41150	40970.66	4.20	-1154	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1528	12	0.18	118000	20240729	-65.25	39950	20240911	2.63	118000	-65.25	20240729	39950	2.63	20240911	118000	-65.25	20240729	39950	2.63	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
52	20240913	141247	57	100.00	KOSPI		금융업	N	N	N	N	N	40900	-250	5	-0.61	224478150	5481	61.03	41150	41200	40750	53400	28850	41150	40955.69	4.20	-1388	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1524	12	0.15	118000	20240729	-65.34	39950	20240911	2.38	118000	-65.34	20240729	39950	2.38	20240911	118000	-65.34	20240729	39950	2.38	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
53	20240913	131239	57	100.00	KOSPI		금융업	N	N	N	N	N	40950	-200	5	-0.49	209299950	5110	56.90	41150	41200	40750	53400	28850	41150	40958.89	4.20	-1319	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1526	12	0.14	118000	20240729	-65.30	39950	20240911	2.50	118000	-65.30	20240729	39950	2.50	20240911	118000	-65.30	20240729	39950	2.50	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
54	20240913	121243	57	100.00	KOSPI		금융업	N	N	N	N	N	40900	-250	5	-0.61	174430100	4257	47.40	41150	41200	40750	53400	28850	41150	40974.89	4.20	-899	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1524	12	0.11	118000	20240729	-65.34	39950	20240911	2.38	118000	-65.34	20240729	39950	2.38	20240911	118000	-65.34	20240729	39950	2.38	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
55	20240913	111247	57	100.00	KOSPI		금융업	N	N	N	N	N	40900	-250	5	-0.61	103897000	2532	28.19	41150	41200	40750	53400	28850	41150	41033.57	4.20	-524	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1524	12	0.07	118000	20240729	-65.34	39950	20240911	2.38	118000	-65.34	20240729	39950	2.38	20240911	118000	-65.34	20240729	39950	2.38	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
56	20240913	101248	57	100.00	KOSPI		금융업	N	N	N	N	N	41100	-50	5	-0.12	81716850	1990	22.16	41150	41200	40750	53400	28850	41150	41063.74	4.20	-425	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1531	12	0.05	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
57	20240913	091251	57	100.00	KOSPI		금융업	N	N	N	N	N	40900	-250	5	-0.61	36313950	883	9.83	41150	41200	40900	53400	28850	41150	41125.65	4.20	-323	42516	41832	41016	40332	39516	42175	40675	186	12250	5000	28800	50	1	3725927	1524	12	0.02	118000	20240729	-65.34	39950	20240911	2.38	118000	-65.34	20240729	39950	2.38	20240911	118000	-65.34	20240729	39950	2.38	20240911	0.68	N	487570	5000	186 억	156367	N	N	0	N	N
58	20240912	161223	57	100.00	KOSPI		금융업	N	N	N	N	N	41150	1000	2	2.49	341524750	8295	9.37	40200	41700	40200	52100	28150	40150	41172.39	4.13	2557	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1533	12	0.22	118000	20240729	-65.13	39950	20240911	3.00	118000	-65.13	20240729	39950	3.00	20240911	118000	-65.13	20240729	39950	3.00	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
59	20240912	151240	57	100.00	KOSPI		금융업	N	N	N	N	N	41100	950	2	2.37	327904100	7964	9.00	40200	41700	40200	52100	28150	40150	41173.29	4.13	2527	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1531	12	0.21	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
60	20240912	141249	57	100.00	KOSPI		금융업	N	N	N	N	N	41150	1000	2	2.49	284186750	6900	7.79	40200	41700	40200	52100	28150	40150	41186.49	4.13	2085	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1533	12	0.19	118000	20240729	-65.13	39950	20240911	3.00	118000	-65.13	20240729	39950	3.00	20240911	118000	-65.13	20240729	39950	3.00	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
61	20240912	131234	57	100.00	KOSPI		금융업	N	N	N	N	N	40900	750	2	1.87	251136700	6094	6.88	40200	41700	40200	52100	28150	40150	41210.49	4.13	2065	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1524	12	0.16	118000	20240729	-65.34	39950	20240911	2.38	118000	-65.34	20240729	39950	2.38	20240911	118000	-65.34	20240729	39950	2.38	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
62	20240912	121233	57	100.00	KOSPI		금융업	N	N	N	N	N	41050	900	2	2.24	213728350	5181	5.85	40200	41700	40200	52100	28150	40150	41252.34	4.13	1479	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1529	12	0.14	118000	20240729	-65.21	39950	20240911	2.75	118000	-65.21	20240729	39950	2.75	20240911	118000	-65.21	20240729	39950	2.75	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
63	20240912	111232	57	100.00	KOSPI		금융업	N	N	N	N	N	41100	950	2	2.37	196410350	4759	5.38	40200	41700	40200	52100	28150	40150	41271.35	4.13	1532	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1531	12	0.13	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
64	20240912	101234	57	100.00	KOSPI		금융업	N	N	N	N	N	41500	1350	2	3.36	131534550	3188	3.60	40200	41700	40200	52100	28150	40150	41259.27	4.13	1286	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1546	12	0.09	118000	20240729	-64.83	39950	20240911	3.88	118000	-64.83	20240729	39950	3.88	20240911	118000	-64.83	20240729	39950	3.88	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
65	20240912	091238	57	100.00	KOSPI		금융업	N	N	N	N	N	40750	600	2	1.49	5310600	131	0.15	40200	40750	40200	52100	28150	40150	40538.93	4.13	34	41083	40616	40283	39816	39483	40450	39650	186	11950	5000	28100	50	1	3725927	1518	12	0.00	118000	20240729	-65.47	39950	20240911	2.00	118000	-65.47	20240729	39950	2.00	20240911	118000	-65.47	20240729	39950	2.00	20240911	0.69	N	487570	5000	186 억	153751	N	N	0	N	N
66	20240911	161210	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40150	-200	5	-0.50	557265050	13875	73.05	40400	40750	39950	52400	28250	40350	40163.25	4.14	-25	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1496	12	0.37	118000	20240729	-65.97	39950	20240911	0.50	118000	-65.97	20240729	39950	0.50	20240911	118000	-65.97	20240729	39950	0.50	20240911	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
67	20240911	151217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40150	-200	5	-0.50	521472900	12984	68.35	40400	40750	39950	52400	28250	40350	40162.73	4.14	-22	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1496	12	0.35	118000	20240729	-65.97	39950	20240911	0.50	118000	-65.97	20240729	39950	0.50	20240911	118000	-65.97	20240729	39950	0.50	20240911	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
68	20240911	141220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40200	-150	5	-0.37	378979200	9424	49.61	40400	40750	40000	52400	28250	40350	40214.26	4.14	755	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1498	12	0.25	118000	20240729	-65.93	40000	20240911	0.50	118000	-65.93	20240729	40000	0.50	20240911	118000	-65.93	20240729	40000	0.50	20240911	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
69	20240911	131214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40350	0	3	0.00	335366500	8339	43.90	40400	40750	40000	52400	28250	40350	40216.63	4.14	702	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1503	12	0.22	118000	20240729	-65.81	40000	20240911	0.88	118000	-65.81	20240729	40000	0.88	20240911	118000	-65.81	20240729	40000	0.88	20240911	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
70	20240911	121218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40350	0	3	0.00	226293300	5628	29.63	40400	40750	40000	52400	28250	40350	40208.48	4.14	856	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1503	12	0.15	118000	20240729	-65.81	40000	20240911	0.88	118000	-65.81	20240729	40000	0.88	20240911	118000	-65.81	20240729	40000	0.88	20240911	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
71	20240911	111208	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40250	-100	5	-0.25	209443600	5210	27.43	40400	40750	40000	52400	28250	40350	40200.31	4.14	795	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1500	12	0.14	118000	20240729	-65.89	40000	20240911	0.62	118000	-65.89	20240729	40000	0.62	20240911	118000	-65.89	20240729	40000	0.62	20240911	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
72	20240911	101202	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40300	-50	5	-0.12	165412700	4117	21.67	40400	40750	40000	52400	28250	40350	40177.97	4.14	725	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1502	12	0.11	118000	20240729	-65.85	40000	20240911	0.75	118000	-65.85	20240729	40000	0.75	20240911	118000	-65.85	20240729	40000	0.75	20240911	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
73	20240911	091223	57	100.00	KOSPI		금융업	N	N	N	N	N	40450	100	2	0.25	14909550	369	1.94	40400	40750	40350	52400	28250	40350	40405.28	4.14	3	42383	41366	40783	39766	39183	41075	39475	186	12050	5000	28240	50	1	3725927	1507	12	0.01	118000	20240729	-65.72	40200	20240910	0.62	118000	-65.72	20240729	40200	0.62	20240910	118000	-65.72	20240729	40200	0.62	20240910	0.68	N	487570	5000	186 억	154165	N	N	0	N	N
74	20240910	161205	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40350	-1350	5	-3.24	769929650	18873	253.06	41450	41800	40200	54200	29200	41700	40795.46	4.21	-2713	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1503	12	0.51	118000	20240729	-65.81	40200	20240910	0.37	118000	-65.81	20240729	40200	0.37	20240910	118000	-65.81	20240729	40200	0.37	20240910	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
75	20240910	151220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40550	-1150	5	-2.76	739393600	18117	242.92	41450	41800	40200	54200	29200	41700	40812.14	4.21	-2648	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1511	12	0.49	118000	20240729	-65.64	40200	20240910	0.87	118000	-65.64	20240729	40200	0.87	20240910	118000	-65.64	20240729	40200	0.87	20240910	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
76	20240910	141210	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40400	-1300	5	-3.12	691342100	16929	226.99	41450	41800	40200	54200	29200	41700	40837.74	4.21	-2496	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1505	12	0.45	118000	20240729	-65.76	40200	20240910	0.50	118000	-65.76	20240729	40200	0.50	20240910	118000	-65.76	20240729	40200	0.50	20240910	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
77	20240910	131213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40900	-800	5	-1.92	295522200	7170	96.14	41450	41800	40800	54200	29200	41700	41216.49	4.21	-1854	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1524	12	0.19	118000	20240729	-65.34	40800	20240910	0.25	118000	-65.34	20240729	40800	0.25	20240910	118000	-65.34	20240729	40800	0.25	20240910	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
78	20240910	121210	57	100.00	KOSPI		금융업	N	N	N	N	N	40950	-750	5	-1.80	210912300	5103	68.42	41450	41800	40900	54200	29200	41700	41331.04	4.21	-1607	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1526	12	0.14	118000	20240729	-65.30	40800	20240906	0.37	118000	-65.30	20240729	40800	0.37	20240906	118000	-65.30	20240729	40800	0.37	20240906	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
79	20240910	111206	57	100.00	KOSPI		금융업	N	N	N	N	N	41350	-350	5	-0.84	111837100	2697	36.16	41450	41800	41300	54200	29200	41700	41467.22	4.21	-221	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1541	12	0.07	118000	20240729	-64.96	40800	20240906	1.35	118000	-64.96	20240729	40800	1.35	20240906	118000	-64.96	20240729	40800	1.35	20240906	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
80	20240910	101212	57	100.00	KOSPI		금융업	N	N	N	N	N	41450	-250	5	-0.60	75731100	1825	24.47	41450	41800	41400	54200	29200	41700	41496.49	4.21	-189	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1544	12	0.05	118000	20240729	-64.87	40800	20240906	1.59	118000	-64.87	20240729	40800	1.59	20240906	118000	-64.87	20240729	40800	1.59	20240906	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
81	20240910	091207	57	100.00	KOSPI		금융업	N	N	N	N	N	41650	-50	5	-0.12	16806550	405	5.43	41450	41800	41450	54200	29200	41700	41497.65	4.21	-45	43366	42532	41666	40832	39966	42950	41250	186	12500	5000	29190	50	1	3725927	1552	12	0.01	118000	20240729	-64.70	40800	20240906	2.08	118000	-64.70	20240729	40800	2.08	20240906	118000	-64.70	20240729	40800	2.08	20240906	0.67	N	487570	5000	186 억	156679	N	N	1	N	N
82	20240909	161143	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41700	-200	5	-0.48	309503900	7455	62.76	41500	42500	40800	54400	29350	41900	41516.24	4.16	2046	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1554	12	0.20	118000	20240729	-64.66	40800	20240909	2.21	118000	-64.66	20240729	40800	2.21	20240909	118000	-64.66	20240729	40800	2.21	20240909	0.66	N	487570	5000	186 억	154985	N	N	1	N	N
83	20240909	151200	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41800	-100	5	-0.24	287011450	6916	58.23	41500	42500	40800	54400	29350	41900	41499.63	4.16	2000	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1557	12	0.19	118000	20240729	-64.58	40800	20240909	2.45	118000	-64.58	20240729	40800	2.45	20240909	118000	-64.58	20240729	40800	2.45	20240909	0.66	N	487570	5000	186 억	154985	N	N	0	N	N
84	20240909	141157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41950	50	2	0.12	242472500	5857	49.31	41500	41950	40800	54400	29350	41900	41398.75	4.16	1936	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1563	12	0.16	118000	20240729	-64.45	40800	20240909	2.82	118000	-64.45	20240729	40800	2.82	20240909	118000	-64.45	20240729	40800	2.82	20240909	0.66	N	487570	5000	186 억	154985	N	N	0	N	N
85	20240909	131155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41600	-300	5	-0.72	198925350	4811	40.50	41500	41750	40800	54400	29350	41900	41348.03	4.16	1347	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1550	12	0.13	118000	20240729	-64.75	40800	20240909	1.96	118000	-64.75	20240729	40800	1.96	20240909	118000	-64.75	20240729	40800	1.96	20240909	0.66	N	487570	5000	186 억	154985	N	N	0	N	N
86	20240909	121150	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41650	-250	5	-0.60	168167050	4072	34.28	41500	41750	40800	54400	29350	41900	41298.39	4.16	970	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1552	12	0.11	118000	20240729	-64.70	40800	20240909	2.08	118000	-64.70	20240729	40800	2.08	20240909	118000	-64.70	20240729	40800	2.08	20240909	0.66	N	487570	5000	186 억	154985	N	N	0	N	N
87	20240909	111152	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41500	-400	5	-0.95	158903000	3849	32.40	41500	41750	40800	54400	29350	41900	41284.23	4.16	841	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1546	12	0.10	118000	20240729	-64.83	40800	20240909	1.72	118000	-64.83	20240729	40800	1.72	20240909	118000	-64.83	20240729	40800	1.72	20240909	0.66	N	487570	5000	186 억	154985	N	N	0	N	N
88	20240909	101154	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41650	-250	5	-0.60	123771350	3001	25.27	41500	41750	40800	54400	29350	41900	41243.37	4.16	635	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1552	12	0.08	118000	20240729	-64.70	40800	20240909	2.08	118000	-64.70	20240729	40800	2.08	20240909	118000	-64.70	20240729	40800	2.08	20240909	0.66	N	487570	5000	186 억	154985	N	N	0	N	N
89	20240909	091147	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40850	-1050	5	-2.51	45334550	1102	9.28	41500	41700	40800	54400	29350	41900	41138.43	4.16	138	44300	43100	41950	40750	39600	42525	40175	186	12500	5000	29330	50	1	3725927	1522	12	0.03	118000	20240729	-65.38	40800	20240909	0.12	118000	-65.38	20240729	40800	0.12	20240909	118000	-65.38	20240729	40800	0.12	20240909	0.66	N	487570	5000	186 억	154985	N	N	0	N	N
90	20240906	161132	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41900	-1050	5	-2.44	482947300	11454	94.37	42800	43150	40800	55800	30100	42950	42164.49	4.14	487	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1561	12	0.31	118000	20240729	-64.49	40800	20240906	2.70	118000	-64.49	20240729	40800	2.70	20240906	118000	-64.49	20240729	40800	2.70	20240906	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
91	20240906	151151	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42200	-750	5	-1.75	431290450	10224	84.24	42800	43150	40800	55800	30100	42950	42184.12	4.14	551	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1572	12	0.27	118000	20240729	-64.24	40800	20240906	3.43	118000	-64.24	20240729	40800	3.43	20240906	118000	-64.24	20240729	40800	3.43	20240906	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
92	20240906	141201	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42100	-850	5	-1.98	375884200	8906	73.38	42800	43150	40800	55800	30100	42950	42205.73	4.14	440	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1569	12	0.24	118000	20240729	-64.32	40800	20240906	3.19	118000	-64.32	20240729	40800	3.19	20240906	118000	-64.32	20240729	40800	3.19	20240906	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
93	20240906	131152	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42150	-800	5	-1.86	352052450	8340	68.72	42800	43150	40800	55800	30100	42950	42212.52	4.14	508	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1570	12	0.22	118000	20240729	-64.28	40800	20240906	3.31	118000	-64.28	20240729	40800	3.31	20240906	118000	-64.28	20240729	40800	3.31	20240906	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
94	20240906	121152	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42150	-800	5	-1.86	331624900	7855	64.72	42800	43150	40800	55800	30100	42950	42218.32	4.14	573	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1570	12	0.21	118000	20240729	-64.28	40800	20240906	3.31	118000	-64.28	20240729	40800	3.31	20240906	118000	-64.28	20240729	40800	3.31	20240906	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
95	20240906	111153	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42350	-600	5	-1.40	294130250	6965	57.39	42800	43150	40800	55800	30100	42950	42229.76	4.14	653	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1578	12	0.19	118000	20240729	-64.11	40800	20240906	3.80	118000	-64.11	20240729	40800	3.80	20240906	118000	-64.11	20240729	40800	3.80	20240906	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
96	20240906	101148	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42200	-750	5	-1.75	123299950	2896	23.86	42800	43150	42200	55800	30100	42950	42575.95	4.14	-117	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1572	12	0.08	118000	20240729	-64.24	42200	20240906	0.00	118000	-64.24	20240729	42200	0.00	20240906	118000	-64.24	20240729	42200	0.00	20240906	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
97	20240906	091153	57	100.00	KOSPI		금융업	N	N	N	N	N	42950	0	3	0.00	4326450	101	0.83	42800	43150	42800	55800	30100	42950	42836.14	4.14	-10	44583	43766	43083	42266	41583	44175	42675	186	12850	5000	30060	50	1	3725927	1600	12	0.00	118000	20240729	-63.60	42400	20240905	1.30	118000	-63.60	20240729	42400	1.30	20240905	118000	-63.60	20240729	42400	1.30	20240905	0.65	N	487570	5000	186 억	154302	N	N	0	N	N
98	20240905	161127	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42950	-150	5	-0.35	520480950	12129	58.14	42850	43900	42400	56000	30200	43100	42912.10	4.16	-169	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1600	12	0.33	118000	20240729	-63.60	42400	20240905	1.30	118000	-63.60	20240729	42400	1.30	20240905	118000	-63.60	20240729	42400	1.30	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
99	20240905	151150	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42900	-200	5	-0.46	488323750	11379	54.55	42850	43900	42400	56000	30200	43100	42914.47	4.16	-41	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1598	12	0.31	118000	20240729	-63.64	42400	20240905	1.18	118000	-63.64	20240729	42400	1.18	20240905	118000	-63.64	20240729	42400	1.18	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
100	20240905	141144	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42550	-550	5	-1.28	426628450	9928	47.59	42850	43900	42400	56000	30200	43100	42972.25	4.16	-93	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1585	12	0.27	118000	20240729	-63.94	42400	20240905	0.35	118000	-63.94	20240729	42400	0.35	20240905	118000	-63.94	20240729	42400	0.35	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
101	20240905	131144	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42950	-150	5	-0.35	223626650	5174	24.80	42850	43900	42850	56000	30200	43100	43221.23	4.16	224	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1600	12	0.14	118000	20240729	-63.60	42850	20240905	0.23	118000	-63.60	20240729	42850	0.23	20240905	118000	-63.60	20240729	42850	0.23	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
102	20240905	121144	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43150	50	2	0.12	169571700	3915	18.77	42850	43900	42850	56000	30200	43100	43313.33	4.16	255	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1608	12	0.11	118000	20240729	-63.43	42850	20240905	0.70	118000	-63.43	20240729	42850	0.70	20240905	118000	-63.43	20240729	42850	0.70	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
103	20240905	111139	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43300	200	2	0.46	115549500	2662	12.76	42850	43900	42850	56000	30200	43100	43407.02	4.16	211	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1613	12	0.07	118000	20240729	-63.31	42850	20240905	1.05	118000	-63.31	20240729	42850	1.05	20240905	118000	-63.31	20240729	42850	1.05	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
104	20240905	101144	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43500	400	2	0.93	60884700	1407	6.74	42850	43700	42850	56000	30200	43100	43272.71	4.16	54	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1621	12	0.04	118000	20240729	-63.14	42850	20240905	1.52	118000	-63.14	20240729	42850	1.52	20240905	118000	-63.14	20240729	42850	1.52	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
105	20240905	091148	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43550	450	2	1.04	16323600	379	1.82	42850	43700	42850	56000	30200	43100	43070.18	4.16	-26	44333	43716	43383	42766	42433	43550	42600	186	12900	5000	30170	50	1	3725927	1623	12	0.01	118000	20240729	-63.09	42850	20240905	1.63	118000	-63.09	20240729	42850	1.63	20240905	118000	-63.09	20240729	42850	1.63	20240905	0.67	N	487570	5000	186 억	155085	N	N	0	N	N
106	20240904	161117	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43100	-1450	5	-3.25	905905650	20851	119.07	43900	44000	43050	57900	31200	44550	43447.08	4.17	-309	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1606	12	0.56	118000	20240729	-63.47	43050	20240904	0.12	118000	-63.47	20240729	43050	0.12	20240904	118000	-63.47	20240729	43050	0.12	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
107	20240904	151129	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43150	-1400	5	-3.14	869734850	20012	114.28	43900	44000	43100	57900	31200	44550	43460.67	4.17	-277	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1608	12	0.54	118000	20240729	-63.43	43100	20240904	0.12	118000	-63.43	20240729	43100	0.12	20240904	118000	-63.43	20240729	43100	0.12	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
108	20240904	141133	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43400	-1150	5	-2.58	612280350	14050	80.24	43900	44000	43250	57900	31200	44550	43578.67	4.17	-216	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1617	12	0.38	118000	20240729	-63.22	43250	20240904	0.35	118000	-63.22	20240729	43250	0.35	20240904	118000	-63.22	20240729	43250	0.35	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
109	20240904	131129	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43500	-1050	5	-2.36	510946050	11717	66.91	43900	44000	43250	57900	31200	44550	43607.24	4.17	38	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1621	12	0.31	118000	20240729	-63.14	43250	20240904	0.58	118000	-63.14	20240729	43250	0.58	20240904	118000	-63.14	20240729	43250	0.58	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
110	20240904	121127	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43550	-1000	5	-2.24	433915700	9946	56.80	43900	44000	43250	57900	31200	44550	43627.16	4.17	159	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1623	12	0.27	118000	20240729	-63.09	43250	20240904	0.69	118000	-63.09	20240729	43250	0.69	20240904	118000	-63.09	20240729	43250	0.69	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
111	20240904	111123	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43850	-700	5	-1.57	359860750	8252	47.12	43900	44000	43250	57900	31200	44550	43608.91	4.17	356	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1634	12	0.22	118000	20240729	-62.84	43250	20240904	1.39	118000	-62.84	20240729	43250	1.39	20240904	118000	-62.84	20240729	43250	1.39	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
112	20240904	101124	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43750	-800	5	-1.80	317080300	7276	41.55	43900	43900	43250	57900	31200	44550	43578.93	4.17	70	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1630	12	0.20	118000	20240729	-62.92	43250	20240904	1.16	118000	-62.92	20240729	43250	1.16	20240904	118000	-62.92	20240729	43250	1.16	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
113	20240904	091132	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43650	-900	5	-2.02	165743600	3804	21.72	43900	43900	43250	57900	31200	44550	43570.87	4.17	103	45283	44916	44633	44266	43983	45100	44450	186	13350	5000	31180	50	1	3725927	1626	12	0.10	118000	20240729	-63.01	43250	20240904	0.92	118000	-63.01	20240729	43250	0.92	20240904	118000	-63.01	20240729	43250	0.92	20240904	0.68	N	487570	5000	186 억	155371	N	N	0	N	N
114	20240903	161109	57	100.00	KOSPI		금융업	N	N	N	N	N	44550	-50	5	-0.11	782552800	17500	92.86	44400	45000	44350	57900	31250	44600	44717.35	4.25	-5007	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1660	12	0.47	118000	20240729	-62.25	44000	20240805	1.25	118000	-62.25	20240729	44000	1.25	20240805	118000	-62.25	20240729	44000	1.25	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
115	20240903	151120	57	100.00	KOSPI		금융업	N	N	N	N	N	44550	-50	5	-0.11	755393150	16890	89.63	44400	45000	44350	57900	31250	44600	44724.28	4.25	-4661	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1660	12	0.45	118000	20240729	-62.25	44000	20240805	1.25	118000	-62.25	20240729	44000	1.25	20240805	118000	-62.25	20240729	44000	1.25	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
116	20240903	141119	57	100.00	KOSPI		금융업	N	N	N	N	N	44750	150	2	0.34	557949100	12455	66.09	44400	45000	44400	57900	31250	44600	44797.20	4.25	-3537	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1667	12	0.33	118000	20240729	-62.08	44000	20240805	1.70	118000	-62.08	20240729	44000	1.70	20240805	118000	-62.08	20240729	44000	1.70	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
117	20240903	131121	57	100.00	KOSPI		금융업	N	N	N	N	N	44750	150	2	0.34	522477700	11662	61.88	44400	45000	44400	57900	31250	44600	44801.72	4.25	-3041	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1667	12	0.31	118000	20240729	-62.08	44000	20240805	1.70	118000	-62.08	20240729	44000	1.70	20240805	118000	-62.08	20240729	44000	1.70	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
118	20240903	121107	57	100.00	KOSPI		금융업	N	N	N	N	N	44800	200	2	0.45	439729700	9817	52.09	44400	45000	44400	57900	31250	44600	44792.68	4.25	-2967	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1669	12	0.26	118000	20240729	-62.03	44000	20240805	1.82	118000	-62.03	20240729	44000	1.82	20240805	118000	-62.03	20240729	44000	1.82	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
119	20240903	111106	57	100.00	KOSPI		금융업	N	N	N	N	N	44800	200	2	0.45	278822750	6228	33.05	44400	44950	44400	57900	31250	44600	44769.23	4.25	-2240	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1669	12	0.17	118000	20240729	-62.03	44000	20240805	1.82	118000	-62.03	20240729	44000	1.82	20240805	118000	-62.03	20240729	44000	1.82	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
120	20240903	101105	57	100.00	KOSPI		금융업	N	N	N	N	N	44700	100	2	0.22	146246850	3268	17.34	44400	44950	44400	57900	31250	44600	44751.18	4.25	-783	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1665	12	0.09	118000	20240729	-62.12	44000	20240805	1.59	118000	-62.12	20240729	44000	1.59	20240805	118000	-62.12	20240729	44000	1.59	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
121	20240903	091111	57	100.00	KOSPI		금융업	N	N	N	N	N	44750	150	2	0.34	12150900	273	1.45	44400	44800	44400	57900	31250	44600	44508.79	4.25	114	45966	45282	44766	44082	43566	45025	43825	186	13300	5000	31220	50	1	3725927	1667	12	0.01	118000	20240729	-62.08	44000	20240805	1.70	118000	-62.08	20240729	44000	1.70	20240805	118000	-62.08	20240729	44000	1.70	20240805	0.72	N	487570	5000	186 억	158536	N	N	0	N	N
122	20240902	161057	57	100.00	KOSPI		금융업	N	N	N	N	N	44600	-700	5	-1.55	831191750	18640	215.22	45450	45450	44250	58800	31750	45300	44591.83	4.41	-5795	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1662	12	0.50	118000	20240729	-62.20	44000	20240805	1.36	118000	-62.20	20240729	44000	1.36	20240805	118000	-62.20	20240729	44000	1.36	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N
123	20240902	151114	57	100.00	KOSPI		금융업	N	N	N	N	N	44550	-750	5	-1.66	806525350	18086	208.82	45450	45450	44250	58800	31750	45300	44593.90	4.41	-5615	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1660	12	0.49	118000	20240729	-62.25	44000	20240805	1.25	118000	-62.25	20240729	44000	1.25	20240805	118000	-62.25	20240729	44000	1.25	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N
124	20240902	141111	57	100.00	KOSPI		금융업	N	N	N	N	N	44700	-600	5	-1.32	684539100	15344	177.16	45450	45450	44250	58800	31750	45300	44612.82	4.41	-5073	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1665	12	0.41	118000	20240729	-62.12	44000	20240805	1.59	118000	-62.12	20240729	44000	1.59	20240805	118000	-62.12	20240729	44000	1.59	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N
125	20240902	131106	57	100.00	KOSPI		금융업	N	N	N	N	N	44750	-550	5	-1.21	663533150	14874	171.74	45450	45450	44250	58800	31750	45300	44610.27	4.41	-4984	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1667	12	0.40	118000	20240729	-62.08	44000	20240805	1.70	118000	-62.08	20240729	44000	1.70	20240805	118000	-62.08	20240729	44000	1.70	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N
126	20240902	121112	57	100.00	KOSPI		금융업	N	N	N	N	N	44600	-700	5	-1.55	621100700	13925	160.78	45450	45450	44250	58800	31750	45300	44603.28	4.41	-4530	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1662	12	0.37	118000	20240729	-62.20	44000	20240805	1.36	118000	-62.20	20240729	44000	1.36	20240805	118000	-62.20	20240729	44000	1.36	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N
127	20240902	111059	57	100.00	KOSPI		금융업	N	N	N	N	N	44350	-950	5	-2.10	564318150	12648	146.03	45450	45450	44250	58800	31750	45300	44617.18	4.41	-4210	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1652	12	0.34	118000	20240729	-62.42	44000	20240805	0.80	118000	-62.42	20240729	44000	0.80	20240805	118000	-62.42	20240729	44000	0.80	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N
128	20240902	101058	57	100.00	KOSPI		금융업	N	N	N	N	N	44550	-750	5	-1.66	352175450	7873	90.90	45450	45450	44350	58800	31750	45300	44732.05	4.41	-2367	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1660	12	0.21	118000	20240729	-62.25	44000	20240805	1.25	118000	-62.25	20240729	44000	1.25	20240805	118000	-62.25	20240729	44000	1.25	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N
129	20240902	091053	57	100.00	KOSPI		금융업	N	N	N	N	N	45050	-250	5	-0.55	39773300	881	10.17	45450	45450	45050	58800	31750	45300	45145.63	4.41	-214	46033	45666	45433	45066	44833	45550	44950	186	13500	5000	31710	50	1	3725927	1679	12	0.02	118000	20240729	-61.82	44000	20240805	2.39	118000	-61.82	20240729	44000	2.39	20240805	118000	-61.82	20240729	44000	2.39	20240805	0.71	N	487570	5000	186 억	164376	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History