KissMeData/055550/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	-700	5	-1.25	65527913500	1174337	100.25	56600	56800	55300	73000	39400	56200	55799.90	61.08	93109	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	282713	6.61	0.52	12	0.23	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	2344	N	N
3	20240930	150600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	-400	5	-0.71	37806897400	675066	57.63	56600	56800	55300	73000	39400	56200	56004.69	61.08	56572	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	284241	6.64	0.53	12	0.13	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	28657	N	N
4	20240930	140558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	300	2	0.53	31162179300	556336	47.49	56600	56800	55300	73000	39400	56200	56013.17	61.08	57946	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	287807	6.73	0.53	12	0.11	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	28657	N	N
5	20240930	130559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	0	3	0.00	25891733900	462710	39.50	56600	56800	55300	73000	39400	56200	55956.62	61.08	40343	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	286279	6.69	0.53	12	0.09	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	28657	N	N
6	20240930	120555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55700	-500	5	-0.89	21482289400	383571	32.75	56600	56800	55300	73000	39400	56200	56005.94	61.08	21430	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	283732	6.63	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.78	33650	20231030	65.53	64600	-13.78	20240826	36100	54.29	20240118	64600	-13.78	20240826	33650	65.53	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	28657	N	N
7	20240930	110553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	-600	5	-1.07	17871883100	318731	27.21	56600	56800	55300	73000	39400	56200	56071.92	61.08	20228	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	283223	6.62	0.52	12	0.06	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	28657	N	N
8	20240930	100552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	200	2	0.36	9826107100	174577	14.90	56600	56800	55900	73000	39400	56200	56285.32	61.08	26174	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	287298	6.72	0.53	12	0.03	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	28657	N	N
9	20240930	090531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	200	2	0.36	3357524300	59354	5.07	56600	56800	56300	73000	39400	56200	56568.93	61.08	10908	58466	57332	56766	55632	55066	57050	55350	26956	16800	5000	42710	100	1	509393214	287298	6.72	0.53	12	0.01	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	311140023	N	N	28657	N	N
10	20240927	160554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	-800	5	-1.40	50076331600	879505	45.12	56400	57900	56200	74100	39900	57000	56938.69	61.05	100178	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	286279	6.69	0.53	12	0.17	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	28234	N	N
11	20240927	150558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	-600	5	-1.05	43726165200	766581	39.33	56400	57900	56300	74100	39900	57000	57040.51	61.05	129732	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	287298	6.72	0.53	12	0.15	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	11397	N	N
12	20240927	140602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-200	5	-0.35	36565660100	639989	32.83	56400	57900	56400	74100	39900	57000	57134.87	61.05	135827	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	289335	6.76	0.54	12	0.13	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	11397	N	N
13	20240927	130557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57000	0	3	0.00	33149475800	579943	29.75	56400	57900	56400	74100	39900	57000	57159.94	61.05	130456	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	290354	6.79	0.54	12	0.11	8398.00	106019.00	64600	20240826	-11.76	33650	20231030	69.39	64600	-11.76	20240826	36100	57.89	20240118	64600	-11.76	20240826	33650	69.39	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	11397	N	N
14	20240927	120555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-200	5	-0.35	30098567300	526306	27.00	56400	57900	56400	74100	39900	57000	57188.41	61.05	127720	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	289335	6.76	0.54	12	0.10	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	11397	N	N
15	20240927	110557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	-400	5	-0.70	26635757900	465191	23.86	56400	57900	56400	74100	39900	57000	57257.79	61.05	134100	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	288317	6.74	0.53	12	0.09	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	11397	N	N
16	20240927	100557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57600	600	2	1.05	21984165100	383682	19.68	56400	57900	56400	74100	39900	57000	57298.04	61.05	137620	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	293410	6.86	0.54	12	0.08	8398.00	106019.00	64600	20240826	-10.84	33650	20231030	71.17	64600	-10.84	20240826	36100	59.56	20240118	64600	-10.84	20240826	33650	71.17	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	11397	N	N
17	20240927	090556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57400	400	2	0.70	7827203800	137689	7.06	56400	57500	56400	74100	39900	57000	56846.76	61.05	55320	58666	57832	56166	55332	53666	58250	55750	26956	17100	5000	43320	100	1	509393214	292392	6.83	0.54	12	0.03	8398.00	106019.00	64600	20240826	-11.15	33650	20231030	70.58	64600	-11.15	20240826	36100	59.00	20240118	64600	-11.15	20240826	33650	70.58	20231030	0.05	N	055550	5000	26955 억	311003502	N	N	11397	N	N
18	20240926	160547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57000	3500	2	6.54	103969627000	1848640	77.68	54600	57000	54500	69500	37500	53500	56240.81	60.94	668821	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	290354	6.79	0.54	12	0.36	8398.00	106019.00	64600	20240826	-11.76	33650	20231030	69.39	64600	-11.76	20240826	36100	57.89	20240118	64600	-11.76	20240826	33650	69.39	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	11397	N	N
19	20240926	150546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	3000	2	5.61	89313975500	1591217	66.86	54600	56800	54500	69500	37500	53500	56129.43	60.94	596798	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	287807	6.73	0.53	12	0.31	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	9564	N	N
20	20240926	140553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	2900	2	5.42	66007311000	1177072	49.46	54600	56800	54500	69500	37500	53500	56077.66	60.94	453020	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	287298	6.72	0.53	12	0.23	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	9564	N	N
21	20240926	130554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56700	3200	2	5.98	57831839800	1032440	43.38	54600	56800	54500	69500	37500	53500	56014.84	60.94	424116	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	288826	6.75	0.53	12	0.20	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	9564	N	N
22	20240926	120554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	2800	2	5.23	50859069700	909146	38.20	54600	56800	54500	69500	37500	53500	55941.72	60.94	391479	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	286788	6.70	0.53	12	0.18	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	9564	N	N
23	20240926	110553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	2900	2	5.42	44825129200	802114	33.70	54600	56800	54500	69500	37500	53500	55883.89	60.94	370748	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	287298	6.72	0.53	12	0.16	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	9564	N	N
24	20240926	100554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	2900	2	5.42	33912193100	609042	25.59	54600	56500	54500	69500	37500	53500	55681.39	60.94	300661	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	287298	6.72	0.53	12	0.12	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	9564	N	N
25	20240926	090551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55200	1700	2	3.18	8977391300	163450	6.87	54600	55500	54500	69500	37500	53500	54924.82	60.94	85409	59033	56266	54733	51966	50433	55500	51200	26956	16000	5000	40660	100	1	509393214	281185	6.57	0.52	12	0.03	8398.00	106019.00	64600	20240826	-14.55	33650	20231030	64.04	64600	-14.55	20240826	36100	52.91	20240118	64600	-14.55	20240826	33650	64.04	20231030	0.05	N	055550	5000	26955 억	310447010	N	N	9564	N	N
26	20240925	160547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	-2900	5	-5.14	124083513400	2267386	113.84	57000	57500	53200	73300	39500	56400	54725.50	61.02	-252183	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	272525	6.37	0.50	12	0.45	8398.00	106019.00	64600	20240826	-17.18	33650	20231030	58.99	64600	-17.18	20240826	36100	48.20	20240118	64600	-17.18	20240826	33650	58.99	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	9564	N	N
27	20240925	150552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53700	-2700	5	-4.79	104239623800	1897274	95.26	57000	57500	53200	73300	39500	56400	54941.78	61.02	-176601	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	273544	6.39	0.51	12	0.37	8398.00	106019.00	64600	20240826	-16.87	33650	20231030	59.58	64600	-16.87	20240826	36100	48.75	20240118	64600	-16.87	20240826	33650	59.58	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	775	N	N
28	20240925	140553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	-2900	5	-5.14	81542575000	1473798	74.00	57000	57500	53500	73300	39500	56400	55328.18	61.02	-120219	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	272525	6.37	0.50	12	0.29	8398.00	106019.00	64600	20240826	-17.18	33650	20231030	58.99	64600	-17.18	20240826	36100	48.20	20240118	64600	-17.18	20240826	33650	58.99	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	775	N	N
29	20240925	130551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	-2000	5	-3.55	67444205500	1213182	60.91	57000	57500	54400	73300	39500	56400	55592.81	61.02	-38868	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	277110	6.48	0.51	12	0.24	8398.00	106019.00	64600	20240826	-15.79	33650	20231030	61.66	64600	-15.79	20240826	36100	50.69	20240118	64600	-15.79	20240826	33650	61.66	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	775	N	N
30	20240925	120551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54800	-1600	5	-2.84	61593690000	1106217	55.54	57000	57500	54500	73300	39500	56400	55679.57	61.02	-19782	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	279147	6.53	0.52	12	0.22	8398.00	106019.00	64600	20240826	-15.17	33650	20231030	62.85	64600	-15.17	20240826	36100	51.80	20240118	64600	-15.17	20240826	33650	62.85	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	775	N	N
31	20240925	110549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54900	-1500	5	-2.66	51043405800	913544	45.87	57000	57500	54800	73300	39500	56400	55874.05	61.02	-5446	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	279657	6.54	0.52	12	0.18	8398.00	106019.00	64600	20240826	-15.02	33650	20231030	63.15	64600	-15.02	20240826	36100	52.08	20240118	64600	-15.02	20240826	33650	63.15	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	775	N	N
32	20240925	100551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55400	-1000	5	-1.77	35092042200	624935	31.38	57000	57500	55000	73300	39500	56400	56153.10	61.02	36234	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	282204	6.60	0.52	12	0.12	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	775	N	N
33	20240925	090551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	400	2	0.71	13861124000	243044	12.20	57000	57500	56600	73300	39500	56400	57031.36	61.02	75605	57600	57000	56000	55400	54400	57300	55700	26956	16900	5000	42860	100	1	509393214	289335	6.76	0.54	12	0.05	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억	310843254	N	N	775	N	N
34	20240924	160547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	600	2	1.08	79517453800	1423836	160.87	56300	56600	55000	72500	39100	55800	55846.87	60.99	78182	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	287298	6.72	0.53	12	0.28	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	775	N	N
35	20240924	150548	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	100	2	0.18	62399904000	1120275	126.58	56300	56400	55000	72500	39100	55800	55700.52	60.99	25479	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	284751	6.66	0.53	12	0.22	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	6	N	N
36	20240924	140546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	400	2	0.72	48346939400	868994	98.18	56300	56300	55000	72500	39100	55800	55635.53	60.99	-12886	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	286279	6.69	0.53	12	0.17	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	6	N	N
37	20240924	130546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	0	3	0.00	38645195700	695398	78.57	56300	56300	55000	72500	39100	55800	55572.77	60.99	-38893	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	284241	6.64	0.53	12	0.14	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	6	N	N
38	20240924	120549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	-300	5	-0.54	31262455900	562748	63.58	56300	56300	55000	72500	39100	55800	55553.21	60.99	-74520	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	282713	6.61	0.52	12	0.11	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	6	N	N
39	20240924	110547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55100	-700	5	-1.25	23292720300	418476	47.28	56300	56300	55100	72500	39100	55800	55660.83	60.99	-71958	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	280676	6.56	0.52	12	0.08	8398.00	106019.00	64600	20240826	-14.71	33650	20231030	63.74	64600	-14.71	20240826	36100	52.63	20240118	64600	-14.71	20240826	33650	63.74	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	6	N	N
40	20240924	100546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	-200	5	-0.36	12326035200	220398	24.90	56300	56300	55500	72500	39100	55800	55926.26	60.99	-20069	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	283223	6.62	0.52	12	0.04	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	6	N	N
41	20240924	090547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	400	2	0.72	3499120600	62346	7.04	56300	56300	55700	72500	39100	55800	56124.23	60.99	-820	57200	56500	56000	55300	54800	56400	55200	26956	16700	5000	42400	100	1	509393214	286279	6.69	0.53	12	0.01	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	310695786	N	N	6	N	N
42	20240923	160545	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	300	2	0.54	40430949000	723615	33.18	55800	56700	55500	72100	38900	55500	55873.85	60.99	33025	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	284241	6.64	0.53	12	0.14	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	1	N	N
43	20240923	150546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	400	2	0.72	34929619400	625041	28.66	55800	56700	55500	72100	38900	55500	55884.01	60.99	28371	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	284751	6.66	0.53	12	0.12	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	3918	N	N
44	20240923	140550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	300	2	0.54	30083877600	538273	24.68	55800	56700	55500	72100	38900	55500	55889.97	60.99	15129	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	284241	6.64	0.53	12	0.11	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	3918	N	N
45	20240923	130547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	400	2	0.72	26673302100	477150	21.88	55800	56700	55500	72100	38900	55500	55901.69	60.99	15408	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	284751	6.66	0.53	12	0.09	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	3918	N	N
46	20240923	120546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	300	2	0.54	22539520700	403337	18.49	55800	56700	55500	72100	38900	55500	55883.05	60.99	6470	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	284241	6.64	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	3918	N	N
47	20240923	110546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	100	2	0.18	20115469300	359772	16.49	55800	56700	55500	72100	38900	55500	55912.25	60.99	9993	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	283223	6.62	0.52	12	0.07	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	3918	N	N
48	20240923	100545	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	100	2	0.18	15196074100	271323	12.44	55800	56700	55500	72100	38900	55500	56008.20	60.99	13482	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	283223	6.62	0.52	12	0.05	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	3918	N	N
49	20240923	090545	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	700	2	1.26	4635444100	82804	3.80	55800	56400	55600	72100	38900	55500	55983.65	60.99	4067	57900	56700	56100	54900	54300	56400	54600	26956	16600	5000	42180	100	1	509393214	286279	6.69	0.53	12	0.02	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	310697345	N	N	3918	N	N
50	20240913	160519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	2000	2	3.71	48816732000	879100	48.88	54500	55900	54500	70000	37800	53900	55530.16	61.05	223378	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	284751	6.66	0.53	12	0.17	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	61118	N	N
51	20240913	150524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	1600	2	2.97	36689660700	661874	36.80	54500	55900	54500	70000	37800	53900	55433.00	61.05	154878	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	282713	6.61	0.52	12	0.13	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	20252	N	N
52	20240913	140526	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55300	1400	2	2.60	29977649100	540854	30.07	54500	55900	54500	70000	37800	53900	55426.51	61.05	134777	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	281694	6.58	0.52	12	0.11	8398.00	106019.00	64600	20240826	-14.40	33650	20231030	64.34	64600	-14.40	20240826	36100	53.19	20240118	64600	-14.40	20240826	33650	64.34	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	20252	N	N
53	20240913	130522	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	1700	2	3.15	26312044900	474757	26.40	54500	55900	54500	70000	37800	53900	55422.13	61.05	127062	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	283223	6.62	0.52	12	0.09	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	20252	N	N
54	20240913	120523	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55400	1500	2	2.78	23130084000	417323	23.20	54500	55900	54500	70000	37800	53900	55424.90	61.05	110508	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	282204	6.60	0.52	12	0.08	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	20252	N	N
55	20240913	110525	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	1600	2	2.97	20564065000	370999	20.63	54500	55900	54500	70000	37800	53900	55428.90	61.05	108150	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	282713	6.61	0.52	12	0.07	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	20252	N	N
56	20240913	100525	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	1600	2	2.97	16873800200	304454	16.93	54500	55900	54500	70000	37800	53900	55423.15	61.05	106598	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	282713	6.61	0.52	12	0.06	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	20252	N	N
57	20240913	090527	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	1600	2	2.97	7075165000	128119	7.12	54500	55900	54500	70000	37800	53900	55223.39	61.05	73467	54566	54232	53566	53232	52566	54400	53400	26956	16100	5000	40960	100	1	509393214	282713	6.61	0.52	12	0.03	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	310983425	N	N	20252	N	N
58	20240912	160518	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	800	2	1.51	79337451500	1481429	77.65	53500	53900	52900	69000	37200	53100	53554.49	61.01	318239	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	274563	6.42	0.51	12	0.29	8398.00	106019.00	64600	20240826	-16.56	33650	20231030	60.18	64600	-16.56	20240826	36100	49.31	20240118	64600	-16.56	20240826	33650	60.18	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	20176	N	N
59	20240912	150521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	200	2	0.38	41143091400	772172	40.47	53500	53900	52900	69000	37200	53100	53282.29	61.01	65243	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	271507	6.35	0.50	12	0.15	8398.00	106019.00	64600	20240826	-17.49	33650	20231030	58.40	64600	-17.49	20240826	36100	47.65	20240118	64600	-17.49	20240826	33650	58.40	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	2004	N	N
60	20240912	140523	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	100	2	0.19	33240569900	623825	32.70	53500	53900	52900	69000	37200	53100	53285.09	61.01	25820	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	270997	6.33	0.50	12	0.12	8398.00	106019.00	64600	20240826	-17.65	33650	20231030	58.10	64600	-17.65	20240826	36100	47.37	20240118	64600	-17.65	20240826	33650	58.10	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	2004	N	N
61	20240912	130521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	400	2	0.75	26947436700	505376	26.49	53500	53900	52900	69000	37200	53100	53321.56	61.01	38151	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	272525	6.37	0.50	12	0.10	8398.00	106019.00	64600	20240826	-17.18	33650	20231030	58.99	64600	-17.18	20240826	36100	48.20	20240118	64600	-17.18	20240826	33650	58.99	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	2004	N	N
62	20240912	120520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	0	3	0.00	21138819600	396599	20.79	53500	53900	52900	69000	37200	53100	53300.23	61.01	15455	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	270488	6.32	0.50	12	0.08	8398.00	106019.00	64600	20240826	-17.80	33650	20231030	57.80	64600	-17.80	20240826	36100	47.09	20240118	64600	-17.80	20240826	33650	57.80	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	2004	N	N
63	20240912	110518	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	100	2	0.19	17808120000	333898	17.50	53500	53900	52900	69000	37200	53100	53334.01	61.01	5864	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	270997	6.33	0.50	12	0.07	8398.00	106019.00	64600	20240826	-17.65	33650	20231030	58.10	64600	-17.65	20240826	36100	47.37	20240118	64600	-17.65	20240826	33650	58.10	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	2004	N	N
64	20240912	100520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	400	2	0.75	10553766700	197417	10.35	53500	53900	53100	69000	37200	53100	53459.26	61.01	-3928	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	272525	6.37	0.50	12	0.04	8398.00	106019.00	64600	20240826	-17.18	33650	20231030	58.99	64600	-17.18	20240826	36100	48.20	20240118	64600	-17.18	20240826	33650	58.99	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	2004	N	N
65	20240912	090520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	300	2	0.56	2296904300	43015	2.25	53500	53600	53100	69000	37200	53100	53397.75	61.01	17	59233	56166	54533	51466	49833	55350	50650	26956	15900	5000	40350	100	1	509393214	272016	6.36	0.50	12	0.01	8398.00	106019.00	64600	20240826	-17.34	33650	20231030	58.69	64600	-17.34	20240826	36100	47.92	20240118	64600	-17.34	20240826	33650	58.69	20231030	0.05	N	055550	5000	26955 억	310770920	N	N	2004	N	N
66	20240911	160509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-3500	5	-6.18	102383695400	1906272	205.64	57600	57600	52900	73500	39700	56600	53708.93	60.99	-60244	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	270488	6.32	0.50	12	0.37	8398.00	106019.00	64600	20240826	-17.80	33650	20231030	57.80	64600	-17.80	20240826	36100	47.09	20240118	64600	-17.80	20240826	33650	57.80	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	2004	N	N
67	20240911	150513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-3600	5	-6.36	92044996200	1711546	184.64	57600	57600	52900	73500	39700	56600	53778.73	60.99	-70202	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	269978	6.31	0.50	12	0.34	8398.00	106019.00	64600	20240826	-17.96	33650	20231030	57.50	64600	-17.96	20240826	36100	46.81	20240118	64600	-17.96	20240826	33650	57.50	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	5930	N	N
68	20240911	140513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-3400	5	-6.01	76053806800	1410409	152.15	57600	57600	52900	73500	39700	56600	53923.07	60.99	-71212	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	270997	6.33	0.50	12	0.28	8398.00	106019.00	64600	20240826	-17.65	33650	20231030	58.10	64600	-17.65	20240826	36100	47.37	20240118	64600	-17.65	20240826	33650	58.10	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	5930	N	N
69	20240911	130512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-3500	5	-6.18	66208637900	1225164	132.17	57600	57600	52900	73500	39700	56600	54040.46	60.99	-71973	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	270488	6.32	0.50	12	0.24	8398.00	106019.00	64600	20240826	-17.80	33650	20231030	57.80	64600	-17.80	20240826	36100	47.09	20240118	64600	-17.80	20240826	33650	57.80	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	5930	N	N
70	20240911	120516	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	-3300	5	-5.83	57534092500	1061977	114.56	57600	57600	52900	73500	39700	56600	54176.21	60.99	-43130	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	271507	6.35	0.50	12	0.21	8398.00	106019.00	64600	20240826	-17.49	33650	20231030	58.40	64600	-17.49	20240826	36100	47.65	20240118	64600	-17.49	20240826	33650	58.40	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	5930	N	N
71	20240911	110509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	-3300	5	-5.83	49581719800	912633	98.45	57600	57600	52900	73500	39700	56600	54328.01	60.99	-36694	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	271507	6.35	0.50	12	0.18	8398.00	106019.00	64600	20240826	-17.49	33650	20231030	58.40	64600	-17.49	20240826	36100	47.65	20240118	64600	-17.49	20240826	33650	58.40	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	5930	N	N
72	20240911	100509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	-2800	5	-4.95	32886988900	598877	64.60	57600	57600	53700	73500	39700	56600	54914.20	60.99	-46886	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	274054	6.41	0.51	12	0.12	8398.00	106019.00	64600	20240826	-16.72	33650	20231030	59.88	64600	-16.72	20240826	36100	49.03	20240118	64600	-16.72	20240826	33650	59.88	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	5930	N	N
73	20240911	090516	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	-1000	5	-1.77	5165807900	90345	9.75	57600	57600	55600	73500	39700	56600	57179.21	60.99	12409	57533	57066	56233	55766	54933	57300	56000	26956	16900	5000	43010	100	1	509393214	283223	6.62	0.52	12	0.02	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.04	N	055550	5000	26955 억	310668765	N	N	5930	N	N
74	20240910	160510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	500	2	0.89	52063170700	926164	75.55	56100	56700	55400	72900	39300	56100	56213.75	60.95	381708	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	288317	6.74	0.53	12	0.18	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	5930	N	N
75	20240910	150514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56100	0	3	0.00	37536727100	669043	54.57	56100	56700	55400	72900	39300	56100	56105.11	60.95	300277	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	285770	6.68	0.53	12	0.13	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	2151	N	N
76	20240910	140511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	200	2	0.36	32058474400	571545	46.62	56100	56700	55400	72900	39300	56100	56090.90	60.95	247353	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	286788	6.70	0.53	12	0.11	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	2151	N	N
77	20240910	130512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	400	2	0.71	26826576600	478965	39.07	56100	56700	55400	72900	39300	56100	56009.44	60.95	182150	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	287807	6.73	0.53	12	0.09	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	2151	N	N
78	20240910	120511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	200	2	0.36	21877671200	391320	31.92	56100	56600	55400	72900	39300	56100	55907.29	60.95	130043	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	286788	6.70	0.53	12	0.08	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	2151	N	N
79	20240910	110510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56100	0	3	0.00	18603495500	332937	27.16	56100	56600	55400	72900	39300	56100	55876.82	60.95	100607	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	285770	6.68	0.53	12	0.07	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	2151	N	N
80	20240910	100512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56000	-100	5	-0.18	12395629100	222573	18.16	56100	56200	55400	72900	39300	56100	55692.13	60.95	37491	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	285260	6.67	0.53	12	0.04	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	2151	N	N
81	20240910	090510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55700	-400	5	-0.71	1826602200	32716	2.67	56100	56100	55500	72900	39300	56100	55830.76	60.95	-1088	57233	56666	55733	55166	54233	56950	55450	26956	16800	5000	42630	100	1	509393214	283732	6.63	0.53	12	0.01	8398.00	106019.00	64600	20240826	-13.78	33650	20231030	65.53	64600	-13.78	20240826	36100	54.29	20240118	64600	-13.78	20240826	33650	65.53	20231030	0.05	N	055550	5000	26955 억	310482350	N	N	2151	N	N
82	20240909	160501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56100	-1000	5	-1.75	67889481500	1224376	102.91	56000	56300	54800	74200	40000	57100	55448.03	60.92	-284949	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	285770	6.68	0.53	12	0.24	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2151	N	N
83	20240909	150505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	-1600	5	-2.80	60045980800	1084215	91.13	56000	56300	54800	74200	40000	57100	55381.99	60.92	-307854	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	282713	6.61	0.52	12	0.21	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2253	N	N
84	20240909	140508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55100	-2000	5	-3.50	53116483900	958813	80.59	56000	56300	54800	74200	40000	57100	55398.17	60.92	-326537	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	280676	6.56	0.52	12	0.19	8398.00	106019.00	64600	20240826	-14.71	33650	20231030	63.74	64600	-14.71	20240826	36100	52.63	20240118	64600	-14.71	20240826	33650	63.74	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2253	N	N
85	20240909	130505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54900	-2200	5	-3.85	42966202500	775186	65.15	56000	56300	54800	74200	40000	57100	55426.96	60.92	-283897	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	279657	6.54	0.52	12	0.15	8398.00	106019.00	64600	20240826	-15.02	33650	20231030	63.15	64600	-15.02	20240826	36100	52.08	20240118	64600	-15.02	20240826	33650	63.15	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2253	N	N
86	20240909	120503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55200	-1900	5	-3.33	36734314700	662024	55.64	56000	56300	54800	74200	40000	57100	55487.89	60.92	-246056	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	281185	6.57	0.52	12	0.13	8398.00	106019.00	64600	20240826	-14.55	33650	20231030	64.04	64600	-14.55	20240826	36100	52.91	20240118	64600	-14.55	20240826	33650	64.04	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2253	N	N
87	20240909	110503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54800	-2300	5	-4.03	30174031200	542808	45.62	56000	56300	54800	74200	40000	57100	55588.77	60.92	-190473	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	279147	6.53	0.52	12	0.11	8398.00	106019.00	64600	20240826	-15.17	33650	20231030	62.85	64600	-15.17	20240826	36100	51.80	20240118	64600	-15.17	20240826	33650	62.85	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2253	N	N
88	20240909	100508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55400	-1700	5	-2.98	23798552900	427617	35.94	56000	56300	55000	74200	40000	57100	55653.89	60.92	-141580	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	282204	6.60	0.52	12	0.08	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2253	N	N
89	20240909	090502	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	-1200	5	-2.10	3729972800	66575	5.60	56000	56300	55700	74200	40000	57100	56026.61	60.92	-15968	58166	57632	56966	56432	55766	57900	56700	26956	17100	5000	43390	100	1	509393214	284751	6.66	0.53	12	0.01	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	310340177	N	N	2253	N	N
90	20240906	160457	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	900	2	1.60	67604218500	1189055	121.03	56700	57500	56300	73000	39400	56200	56855.35	60.87	13922	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	290864	6.80	0.54	12	0.23	8398.00	106019.00	64600	20240826	-11.61	33650	20231030	69.69	64600	-11.61	20240826	36100	58.17	20240118	64600	-11.61	20240826	33650	69.69	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	2253	N	N
91	20240906	150505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	300	2	0.53	57562129800	1012768	103.09	56700	57500	56300	73000	39400	56200	56836.44	60.87	20475	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	287807	6.73	0.53	12	0.20	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	940	N	N
92	20240906	140506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	400	2	0.71	50397391500	886191	90.20	56700	57500	56300	73000	39400	56200	56869.67	60.87	18883	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	288317	6.74	0.53	12	0.17	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	940	N	N
93	20240906	130503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	600	2	1.07	44069702500	774586	78.84	56700	57500	56300	73000	39400	56200	56894.53	60.87	32899	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	289335	6.76	0.54	12	0.15	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	940	N	N
94	20240906	120504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	600	2	1.07	38756856900	681293	69.35	56700	57500	56300	73000	39400	56200	56887.21	60.87	36935	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	289335	6.76	0.54	12	0.13	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	940	N	N
95	20240906	110507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56700	500	2	0.89	32665869200	573983	58.42	56700	57500	56300	73000	39400	56200	56910.87	60.87	39732	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	288826	6.75	0.53	12	0.11	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	940	N	N
96	20240906	100501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56900	700	2	1.25	24408950300	428795	43.65	56700	57500	56300	73000	39400	56200	56924.53	60.87	45166	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	289845	6.78	0.54	12	0.08	8398.00	106019.00	64600	20240826	-11.92	33650	20231030	69.09	64600	-11.92	20240826	36100	57.62	20240118	64600	-11.92	20240826	33650	69.09	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	940	N	N
97	20240906	090505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	400	2	0.71	5834276000	103139	10.50	56700	56700	56300	73000	39400	56200	56567.13	60.87	-8371	57333	56766	56033	55466	54733	57050	55750	26956	16800	5000	42710	100	1	509393214	288317	6.74	0.53	12	0.02	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.05	N	055550	5000	26955 억	310078415	N	N	940	N	N
98	20240905	160456	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	700	2	1.26	55026321600	982254	98.38	56000	56600	55300	72100	38900	55500	56020.44	60.86	-235834	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	286279	6.69	0.53	12	0.19	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	940	N	N
99	20240905	150503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	700	2	1.26	40952565300	731841	73.30	56000	56600	55300	72100	38900	55500	55958.28	60.86	-165796	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	286279	6.69	0.53	12	0.14	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	15262	N	N
100	20240905	140501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56000	500	2	0.90	30307253800	542369	54.32	56000	56600	55300	72100	38900	55500	55879.40	60.86	-99668	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	285260	6.67	0.53	12	0.11	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	15262	N	N
101	20240905	130504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56000	500	2	0.90	26504976300	474596	47.53	56000	56600	55300	72100	38900	55500	55847.45	60.86	-88027	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	285260	6.67	0.53	12	0.09	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	15262	N	N
102	20240905	120500	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	300	2	0.54	21908453300	392383	39.30	56000	56600	55300	72100	38900	55500	55834.36	60.86	-72235	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	284241	6.64	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	15262	N	N
103	20240905	110458	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	300	2	0.54	17475165900	312812	31.33	56000	56600	55300	72100	38900	55500	55864.76	60.86	-57498	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	284241	6.64	0.53	12	0.06	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	15262	N	N
104	20240905	100458	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56100	600	2	1.08	14087350300	252162	25.26	56000	56600	55300	72100	38900	55500	55866.27	60.86	-46552	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	285770	6.68	0.53	12	0.05	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	15262	N	N
105	20240905	090503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	700	2	1.26	3239550900	57842	5.79	56000	56300	55700	72100	38900	55500	56006.90	60.86	-696	57566	56532	55966	54932	54366	56250	54650	26956	16600	5000	42180	100	1	509393214	286279	6.69	0.53	12	0.01	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	310038649	N	N	15262	N	N
106	20240904	160452	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	-1700	5	-2.97	55834073300	997713	116.27	56900	57000	55400	74300	40100	57200	55962.83	60.83	-143817	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	282713	6.61	0.52	12	0.20	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	15262	N	N
107	20240904	150456	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55700	-1500	5	-2.62	44379666400	791382	92.23	56900	57000	55400	74300	40100	57200	56078.69	60.83	-125352	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	283732	6.63	0.53	12	0.16	8398.00	106019.00	64600	20240826	-13.78	33650	20231030	65.53	64600	-13.78	20240826	36100	54.29	20240118	64600	-13.78	20240826	33650	65.53	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	6208	N	N
108	20240904	140458	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	-1300	5	-2.27	36362320900	647456	75.45	56900	57000	55400	74300	40100	57200	56161.84	60.83	-121826	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	284751	6.66	0.53	12	0.13	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	6208	N	N
109	20240904	130457	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56000	-1200	5	-2.10	31084279200	553267	64.48	56900	57000	55400	74300	40100	57200	56183.14	60.83	-105759	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	285260	6.67	0.53	12	0.11	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	6208	N	N
110	20240904	120454	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56100	-1100	5	-1.92	27693739500	492699	57.42	56900	57000	55400	74300	40100	57200	56208.23	60.83	-99834	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	285770	6.68	0.53	12	0.10	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	6208	N	N
111	20240904	110453	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	-1000	5	-1.75	24317022500	432603	50.41	56900	57000	55400	74300	40100	57200	56210.94	60.83	-73508	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	286279	6.69	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	6208	N	N
112	20240904	100456	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	-1400	5	-2.45	17739714000	315477	36.77	56900	57000	55400	74300	40100	57200	56231.39	60.83	-67098	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	284241	6.64	0.53	12	0.06	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	6208	N	N
113	20240904	090454	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	-700	5	-1.22	4954549200	87463	10.19	56900	57000	56200	74300	40100	57200	56647.35	60.83	14911	58066	57632	56866	56432	55666	57850	56650	26956	17100	5000	43470	100	1	509393214	287807	6.73	0.53	12	0.02	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	309882978	N	N	6208	N	N
114	20240903	160449	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57200	900	2	1.60	43764328600	769723	70.75	56300	57300	56100	73100	39500	56300	56857.18	60.79	-32580	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	291373	6.81	0.54	12	0.15	8398.00	106019.00	64600	20240826	-11.46	33650	20231030	69.99	64600	-11.46	20240826	36100	58.45	20240118	64600	-11.46	20240826	33650	69.99	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	6208	N	N
115	20240903	150453	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57000	700	2	1.24	35192352400	619844	56.98	56300	57300	56100	73100	39500	56300	56776.14	60.79	-27649	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	290354	6.79	0.54	12	0.12	8398.00	106019.00	64600	20240826	-11.76	33650	20231030	69.39	64600	-11.76	20240826	36100	57.89	20240118	64600	-11.76	20240826	33650	69.39	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	10664	N	N
116	20240903	140453	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57000	700	2	1.24	26348283600	464933	42.74	56300	57200	56100	73100	39500	56300	56671.14	60.79	-21231	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	290354	6.79	0.54	12	0.09	8398.00	106019.00	64600	20240826	-11.76	33650	20231030	69.39	64600	-11.76	20240826	36100	57.89	20240118	64600	-11.76	20240826	33650	69.39	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	10664	N	N
117	20240903	130453	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	500	2	0.89	18758520800	331367	30.46	56300	57200	56100	73100	39500	56300	56609.50	60.79	-27565	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	289335	6.76	0.54	12	0.07	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	10664	N	N
118	20240903	120447	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	200	2	0.36	14379011700	253848	23.33	56300	57200	56100	73100	39500	56300	56644.18	60.79	-23729	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	287807	6.73	0.53	12	0.05	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	10664	N	N
119	20240903	110445	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	200	2	0.36	12030214000	212292	19.51	56300	57200	56100	73100	39500	56300	56668.24	60.79	-13933	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	287807	6.73	0.53	12	0.04	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	10664	N	N
120	20240903	100446	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	100	2	0.18	8540034100	150417	13.83	56300	57200	56100	73100	39500	56300	56775.72	60.79	1	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	287298	6.72	0.53	12	0.03	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	10664	N	N
121	20240903	090448	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	200	2	0.36	931793700	16528	1.52	56300	56600	56100	73100	39500	56300	56376.68	60.79	1363	57500	56900	56100	55500	54700	56500	55100	26956	16800	5000	42780	100	1	509393214	287807	6.73	0.53	12	0.00	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	309657250	N	N	10664	N	N
122	20240902	160443	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	200	2	0.36	60929975300	1087132	69.38	56500	56700	55300	72900	39300	56100	56046.45	60.75	-9637	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	286788	6.70	0.53	12	0.21	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	10664	N	N
123	20240902	150450	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	100	2	0.18	51400147100	917853	58.58	56500	56700	55300	72900	39300	56100	56000.41	60.75	68453	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	286279	6.69	0.53	12	0.18	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	1785	N	N
124	20240902	140450	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	100	2	0.18	44688770400	798648	50.97	56500	56700	55300	72900	39300	56100	55955.53	60.75	32700	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	286279	6.69	0.53	12	0.16	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	1785	N	N
125	20240902	130447	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	200	2	0.36	38838793300	694665	44.34	56500	56700	55300	72900	39300	56100	55910.11	60.75	1616	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	286788	6.70	0.53	12	0.14	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	1785	N	N
126	20240902	120450	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	-200	5	-0.36	32452681900	581067	37.09	56500	56700	55300	72900	39300	56100	55850.15	60.75	-35540	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	284751	6.66	0.53	12	0.11	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	1785	N	N
127	20240902	110445	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	-300	5	-0.53	26879148200	481203	30.71	56500	56700	55300	72900	39300	56100	55858.23	60.75	-40292	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	284241	6.64	0.53	12	0.09	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	1785	N	N
128	20240902	100444	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	-200	5	-0.36	17230171700	308958	19.72	56500	56700	55300	72900	39300	56100	55768.65	60.75	-1608	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	284751	6.66	0.53	12	0.06	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	1785	N	N
129	20240902	090441	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56100	0	3	0.00	2257484300	40037	2.56	56500	56700	56000	72900	39300	56100	56384.95	60.75	-1912	58633	57366	56733	55466	54833	57050	55150	26956	16800	5000	42630	100	1	509393214	285770	6.68	0.53	12	0.01	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억	309460163	N	N	1785	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History