KissMeData/006220/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

55 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	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8920	-140	5	-1.55	843627370	94272	96.37	9000	9060	8880	11770	6350	9060	8948.87	0.89	-27882	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2866	56.10	0.53	12	0.29	159.00	16678.00	16900	20240419	-47.22	7110	20231005	25.46	16900	-47.22	20240419	7360	21.20	20240123	16900	-47.22	20240419	7110	25.46	20231005	1.95	N	006220	5000	1606 억	286947	N	N	5	N	N
3	20240930	150221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8940	-120	5	-1.32	757336680	84615	86.49	9000	9060	8880	11770	6350	9060	8950.38	0.89	-25943	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2872	56.23	0.54	12	0.26	159.00	16678.00	16900	20240419	-47.10	7110	20231005	25.74	16900	-47.10	20240419	7360	21.47	20240123	16900	-47.10	20240419	7110	25.74	20231005	1.95	N	006220	5000	1606 억	286947	N	N	64	N	N
4	20240930	140220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8970	-90	5	-0.99	577191560	64521	65.95	9000	9060	8880	11770	6350	9060	8945.79	0.89	-17390	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2882	56.42	0.54	12	0.20	159.00	16678.00	16900	20240419	-46.92	7110	20231005	26.16	16900	-46.92	20240419	7360	21.88	20240123	16900	-46.92	20240419	7110	26.16	20231005	1.95	N	006220	5000	1606 억	286947	N	N	64	N	N
5	20240930	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8960	-100	5	-1.10	528033210	59027	60.34	9000	9060	8880	11770	6350	9060	8945.62	0.89	-18537	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2879	56.35	0.54	12	0.18	159.00	16678.00	16900	20240419	-46.98	7110	20231005	26.02	16900	-46.98	20240419	7360	21.74	20240123	16900	-46.98	20240419	7110	26.02	20231005	1.95	N	006220	5000	1606 억	286947	N	N	64	N	N
6	20240930	120220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8940	-120	5	-1.32	498475230	55723	56.96	9000	9060	8880	11770	6350	9060	8945.59	0.89	-18619	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2872	56.23	0.54	12	0.17	159.00	16678.00	16900	20240419	-47.10	7110	20231005	25.74	16900	-47.10	20240419	7360	21.47	20240123	16900	-47.10	20240419	7110	25.74	20231005	1.95	N	006220	5000	1606 억	286947	N	N	64	N	N
7	20240930	110220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8940	-120	5	-1.32	374079180	41739	42.67	9000	9060	8900	11770	6350	9060	8962.34	0.89	-17962	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2872	56.23	0.54	12	0.13	159.00	16678.00	16900	20240419	-47.10	7110	20231005	25.74	16900	-47.10	20240419	7360	21.47	20240123	16900	-47.10	20240419	7110	25.74	20231005	1.95	N	006220	5000	1606 억	286947	N	N	64	N	N
8	20240930	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8960	-100	5	-1.10	234660240	26145	26.73	9000	9060	8930	11770	6350	9060	8975.34	0.89	-8223	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2879	56.35	0.54	12	0.08	159.00	16678.00	16900	20240419	-46.98	7110	20231005	26.02	16900	-46.98	20240419	7360	21.74	20240123	16900	-46.98	20240419	7110	26.02	20231005	1.95	N	006220	5000	1606 억	286947	N	N	64	N	N
9	20240930	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9010	-50	5	-0.55	19188970	2132	2.18	9000	9060	9000	11770	6350	9060	9000.45	0.89	282	9313	9186	9103	8976	8893	9250	9040	1606	2710	5000	5610	10	1	32128774	2895	56.67	0.54	12	0.01	159.00	16678.00	16900	20240419	-46.69	7110	20231005	26.72	16900	-46.69	20240419	7360	22.42	20240123	16900	-46.69	20240419	7110	26.72	20231005	1.95	N	006220	5000	1606 억	286947	N	N	64	N	N
10	20240927	160220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	10	2	0.11	885565480	97364	56.20	9050	9230	9020	11760	6340	9050	9095.49	0.86	13184	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2911	56.98	0.54	12	0.30	159.00	16678.00	16900	20240419	-46.39	7110	20231005	27.43	16900	-46.39	20240419	7360	23.10	20240123	16900	-46.39	20240419	7110	27.43	20231005	2.02	N	006220	5000	1606 억	275229	N	N	64	N	N
11	20240927	150221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9030	-20	5	-0.22	820181710	90130	52.02	9050	9230	9020	11760	6340	9050	9099.99	0.86	11399	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2901	56.79	0.54	12	0.28	159.00	16678.00	16900	20240419	-46.57	7110	20231005	27.00	16900	-46.57	20240419	7360	22.69	20240123	16900	-46.57	20240419	7110	27.00	20231005	2.02	N	006220	5000	1606 억	275229	N	N	15	N	N
12	20240927	140221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	40	2	0.44	684623400	75121	43.36	9050	9230	9030	11760	6340	9050	9113.61	0.86	13410	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2921	57.17	0.55	12	0.23	159.00	16678.00	16900	20240419	-46.21	7110	20231005	27.85	16900	-46.21	20240419	7360	23.51	20240123	16900	-46.21	20240419	7110	27.85	20231005	2.02	N	006220	5000	1606 억	275229	N	N	15	N	N
13	20240927	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9070	20	2	0.22	631740490	69285	39.99	9050	9230	9030	11760	6340	9050	9118.00	0.86	12127	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2914	57.04	0.54	12	0.22	159.00	16678.00	16900	20240419	-46.33	7110	20231005	27.57	16900	-46.33	20240419	7360	23.23	20240123	16900	-46.33	20240419	7110	27.57	20231005	2.02	N	006220	5000	1606 억	275229	N	N	15	N	N
14	20240927	120219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9050	0	3	0.00	612620490	67176	38.77	9050	9230	9030	11760	6340	9050	9119.63	0.86	11248	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2908	56.92	0.54	12	0.21	159.00	16678.00	16900	20240419	-46.45	7110	20231005	27.29	16900	-46.45	20240419	7360	22.96	20240123	16900	-46.45	20240419	7110	27.29	20231005	2.02	N	006220	5000	1606 억	275229	N	N	15	N	N
15	20240927	110221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9070	20	2	0.22	545643660	59772	34.50	9050	9230	9030	11760	6340	9050	9128.75	0.86	9164	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2914	57.04	0.54	12	0.19	159.00	16678.00	16900	20240419	-46.33	7110	20231005	27.57	16900	-46.33	20240419	7360	23.23	20240123	16900	-46.33	20240419	7110	27.57	20231005	2.02	N	006220	5000	1606 억	275229	N	N	15	N	N
16	20240927	100220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9140	90	2	0.99	382017160	41756	24.10	9050	9230	9040	11760	6340	9050	9148.80	0.86	9630	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2937	57.48	0.55	12	0.13	159.00	16678.00	16900	20240419	-45.92	7110	20231005	28.55	16900	-45.92	20240419	7360	24.18	20240123	16900	-45.92	20240419	7110	28.55	20231005	2.02	N	006220	5000	1606 억	275229	N	N	15	N	N
17	20240927	090220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	10	2	0.11	8886100	981	0.57	9050	9100	9050	11760	6340	9050	9058.21	0.86	-368	9256	9152	8966	8862	8676	9205	8915	1606	2710	5000	5610	10	1	32128774	2911	56.98	0.54	12	0.00	159.00	16678.00	16900	20240419	-46.39	7110	20231005	27.43	16900	-46.39	20240419	7360	23.10	20240123	16900	-46.39	20240419	7110	27.43	20231005	2.02	N	006220	5000	1606 억	275229	N	N	15	N	N
18	20240926	160216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9050	170	2	1.91	1540823090	172200	165.11	8780	9070	8780	11540	6220	8880	8947.86	0.64	64202	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2908	56.92	0.54	12	0.54	159.00	16678.00	16900	20240419	-46.45	7110	20231005	27.29	16900	-46.45	20240419	7360	22.96	20240123	16900	-46.45	20240419	7110	27.29	20231005	2.06	N	006220	5000	1606 억	206597	N	N	15	N	N
19	20240926	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9050	170	2	1.91	1450729360	162237	155.56	8780	9070	8780	11540	6220	8880	8942.04	0.64	59410	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2908	56.92	0.54	12	0.50	159.00	16678.00	16900	20240419	-46.45	7110	20231005	27.29	16900	-46.45	20240419	7360	22.96	20240123	16900	-46.45	20240419	7110	27.29	20231005	2.06	N	006220	5000	1606 억	206597	N	N	130	N	N
20	20240926	140220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9010	130	2	1.46	1132333880	126986	121.76	8780	9020	8780	11540	6220	8880	8917.00	0.64	48391	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2895	56.67	0.54	12	0.40	159.00	16678.00	16900	20240419	-46.69	7110	20231005	26.72	16900	-46.69	20240419	7360	22.42	20240123	16900	-46.69	20240419	7110	26.72	20231005	2.06	N	006220	5000	1606 억	206597	N	N	130	N	N
21	20240926	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8940	60	2	0.68	796812390	89582	85.90	8780	8940	8780	11540	6220	8880	8894.78	0.64	36748	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2872	56.23	0.54	12	0.28	159.00	16678.00	16900	20240419	-47.10	7110	20231005	25.74	16900	-47.10	20240419	7360	21.47	20240123	16900	-47.10	20240419	7110	25.74	20231005	2.06	N	006220	5000	1606 억	206597	N	N	130	N	N
22	20240926	120220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8920	40	2	0.45	694212640	78086	74.87	8780	8940	8780	11540	6220	8880	8890.36	0.64	31138	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2866	56.10	0.53	12	0.24	159.00	16678.00	16900	20240419	-47.22	7110	20231005	25.46	16900	-47.22	20240419	7360	21.20	20240123	16900	-47.22	20240419	7110	25.46	20231005	2.06	N	006220	5000	1606 억	206597	N	N	130	N	N
23	20240926	110219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8930	50	2	0.56	515055610	57981	55.60	8780	8930	8780	11540	6220	8880	8883.18	0.64	20645	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2869	56.16	0.54	12	0.18	159.00	16678.00	16900	20240419	-47.16	7110	20231005	25.60	16900	-47.16	20240419	7360	21.33	20240123	16900	-47.16	20240419	7110	25.60	20231005	2.06	N	006220	5000	1606 억	206597	N	N	130	N	N
24	20240926	100220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8880	0	3	0.00	223884250	25251	24.21	8780	8910	8780	11540	6220	8880	8866.35	0.64	5762	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2853	55.85	0.53	12	0.08	159.00	16678.00	16900	20240419	-47.46	7110	20231005	24.89	16900	-47.46	20240419	7360	20.65	20240123	16900	-47.46	20240419	7110	24.89	20231005	2.06	N	006220	5000	1606 억	206597	N	N	130	N	N
25	20240926	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8810	-70	5	-0.79	12039660	1371	1.31	8780	8810	8780	11540	6220	8880	8781.66	0.64	560	8980	8930	8870	8820	8760	8955	8845	1606	2660	5000	5500	10	1	32128774	2831	55.41	0.53	12	0.00	159.00	16678.00	16900	20240419	-47.87	7110	20231005	23.91	16900	-47.87	20240419	7360	19.70	20240123	16900	-47.87	20240419	7110	23.91	20231005	2.06	N	006220	5000	1606 억	206597	N	N	130	N	N
26	20240925	160217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8880	20	2	0.23	921459270	103932	108.08	8810	8920	8810	11510	6210	8860	8865.90	0.58	21300	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2853	55.85	0.53	12	0.32	159.00	16678.00	16900	20240419	-47.46	7110	20231005	24.89	16900	-47.46	20240419	7360	20.65	20240123	16900	-47.46	20240419	7110	24.89	20231005	2.10	N	006220	5000	1606 억	185575	N	N	130	N	N
27	20240925	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8850	-10	5	-0.11	852329650	96140	99.98	8810	8920	8810	11510	6210	8860	8865.50	0.58	20852	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2843	55.66	0.53	12	0.30	159.00	16678.00	16900	20240419	-47.63	7110	20231005	24.47	16900	-47.63	20240419	7360	20.24	20240123	16900	-47.63	20240419	7110	24.47	20231005	2.10	N	006220	5000	1606 억	185575	N	N	14	N	N
28	20240925	140219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8870	10	2	0.11	736672360	83067	86.38	8810	8920	8810	11510	6210	8860	8868.41	0.58	24729	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2850	55.79	0.53	12	0.26	159.00	16678.00	16900	20240419	-47.51	7110	20231005	24.75	16900	-47.51	20240419	7360	20.52	20240123	16900	-47.51	20240419	7110	24.75	20231005	2.10	N	006220	5000	1606 억	185575	N	N	14	N	N
29	20240925	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8880	20	2	0.23	672764210	75857	78.89	8810	8920	8810	11510	6210	8860	8868.85	0.58	25231	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2853	55.85	0.53	12	0.24	159.00	16678.00	16900	20240419	-47.46	7110	20231005	24.89	16900	-47.46	20240419	7360	20.65	20240123	16900	-47.46	20240419	7110	24.89	20231005	2.10	N	006220	5000	1606 억	185575	N	N	14	N	N
30	20240925	120219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8890	30	2	0.34	630036020	71042	73.88	8810	8920	8810	11510	6210	8860	8868.50	0.58	23894	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2856	55.91	0.53	12	0.22	159.00	16678.00	16900	20240419	-47.40	7110	20231005	25.04	16900	-47.40	20240419	7360	20.79	20240123	16900	-47.40	20240419	7110	25.04	20231005	2.10	N	006220	5000	1606 억	185575	N	N	14	N	N
31	20240925	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8890	30	2	0.34	580023390	65409	68.02	8810	8920	8810	11510	6210	8860	8867.64	0.58	22265	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2856	55.91	0.53	12	0.20	159.00	16678.00	16900	20240419	-47.40	7110	20231005	25.04	16900	-47.40	20240419	7360	20.79	20240123	16900	-47.40	20240419	7110	25.04	20231005	2.10	N	006220	5000	1606 억	185575	N	N	14	N	N
32	20240925	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8900	40	2	0.45	499786000	56366	58.62	8810	8920	8810	11510	6210	8860	8866.80	0.58	19698	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2859	55.97	0.53	12	0.18	159.00	16678.00	16900	20240419	-47.34	7110	20231005	25.18	16900	-47.34	20240419	7360	20.92	20240123	16900	-47.34	20240419	7110	25.18	20231005	2.10	N	006220	5000	1606 억	185575	N	N	14	N	N
33	20240925	090220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8890	30	2	0.34	151753540	17190	17.88	8810	8900	8810	11510	6210	8860	8828.01	0.58	7339	8953	8906	8823	8776	8693	8930	8800	1606	2650	5000	5490	10	1	32128774	2856	55.91	0.53	12	0.05	159.00	16678.00	16900	20240419	-47.40	7110	20231005	25.04	16900	-47.40	20240419	7360	20.79	20240123	16900	-47.40	20240419	7110	25.04	20231005	2.10	N	006220	5000	1606 억	185575	N	N	14	N	N
34	20240924	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8860	110	2	1.26	831025220	94317	83.25	8800	8870	8740	11370	6130	8750	8810.75	0.42	52314	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2847	55.72	0.53	12	0.29	159.00	16678.00	16900	20240419	-47.57	7110	20231005	24.61	16900	-47.57	20240419	7360	20.38	20240123	16900	-47.57	20240419	7110	24.61	20231005	2.05	N	006220	5000	1606 억	133959	N	N	14	N	N
35	20240924	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8820	70	2	0.80	710002240	80642	71.18	8800	8870	8740	11370	6130	8750	8804.37	0.42	45014	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2834	55.47	0.53	12	0.25	159.00	16678.00	16900	20240419	-47.81	7110	20231005	24.05	16900	-47.81	20240419	7360	19.84	20240123	16900	-47.81	20240419	7110	24.05	20231005	2.05	N	006220	5000	1606 억	133959	N	N	0	N	N
36	20240924	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8800	50	2	0.57	425260100	48314	42.64	8800	8870	8740	11370	6130	8750	8802.01	0.42	19255	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2827	55.35	0.53	12	0.15	159.00	16678.00	16900	20240419	-47.93	7110	20231005	23.77	16900	-47.93	20240419	7360	19.57	20240123	16900	-47.93	20240419	7110	23.77	20231005	2.05	N	006220	5000	1606 억	133959	N	N	0	N	N
37	20240924	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8780	30	2	0.34	388472520	44127	38.95	8800	8870	8740	11370	6130	8750	8803.51	0.42	17508	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2821	55.22	0.53	12	0.14	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7110	23.49	20231005	2.05	N	006220	5000	1606 억	133959	N	N	0	N	N
38	20240924	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8800	50	2	0.57	356386310	40476	35.72	8800	8870	8740	11370	6130	8750	8804.88	0.42	17243	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2827	55.35	0.53	12	0.13	159.00	16678.00	16900	20240419	-47.93	7110	20231005	23.77	16900	-47.93	20240419	7360	19.57	20240123	16900	-47.93	20240419	7110	23.77	20231005	2.05	N	006220	5000	1606 억	133959	N	N	0	N	N
39	20240924	110217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8790	40	2	0.46	337047240	38278	33.78	8800	8870	8740	11370	6130	8750	8805.25	0.42	15757	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2824	55.28	0.53	12	0.12	159.00	16678.00	16900	20240419	-47.99	7110	20231005	23.63	16900	-47.99	20240419	7360	19.43	20240123	16900	-47.99	20240419	7110	23.63	20231005	2.05	N	006220	5000	1606 억	133959	N	N	0	N	N
40	20240924	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8780	30	2	0.34	175558840	19958	17.62	8800	8870	8740	11370	6130	8750	8796.41	0.42	5377	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2821	55.22	0.53	12	0.06	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7110	23.49	20231005	2.05	N	006220	5000	1606 억	133959	N	N	0	N	N
41	20240924	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8820	70	2	0.80	6038410	685	0.60	8800	8820	8800	11370	6130	8750	8815.20	0.42	-394	8916	8832	8766	8682	8616	8800	8650	1606	2620	5000	5420	10	1	32128774	2834	55.47	0.53	12	0.00	159.00	16678.00	16900	20240419	-47.81	7110	20231005	24.05	16900	-47.81	20240419	7360	19.84	20240123	16900	-47.81	20240419	7110	24.05	20231005	2.05	N	006220	5000	1606 억	133959	N	N	0	N	N
42	20240923	160217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8750	-100	5	-1.13	989931360	113016	86.83	8850	8850	8700	11500	6200	8850	8759.22	0.43	-3655	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2811	55.03	0.52	12	0.35	159.00	16678.00	16900	20240419	-48.22	7110	20231005	23.07	16900	-48.22	20240419	7360	18.89	20240123	16900	-48.22	20240419	7110	23.07	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
43	20240923	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8780	-70	5	-0.79	902235290	103003	79.14	8850	8850	8700	11500	6200	8850	8759.25	0.43	-5167	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2821	55.22	0.53	12	0.32	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7110	23.49	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
44	20240923	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8770	-80	5	-0.90	771272370	88054	67.65	8850	8850	8700	11500	6200	8850	8759.02	0.43	-5830	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2818	55.16	0.53	12	0.27	159.00	16678.00	16900	20240419	-48.11	7110	20231005	23.35	16900	-48.11	20240419	7360	19.16	20240123	16900	-48.11	20240419	7110	23.35	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
45	20240923	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8770	-80	5	-0.90	588855140	67225	51.65	8850	8850	8700	11500	6200	8850	8759.38	0.43	-9300	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2818	55.16	0.53	12	0.21	159.00	16678.00	16900	20240419	-48.11	7110	20231005	23.35	16900	-48.11	20240419	7360	19.16	20240123	16900	-48.11	20240419	7110	23.35	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
46	20240923	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8750	-100	5	-1.13	442086460	50539	38.83	8850	8850	8700	11500	6200	8850	8747.30	0.43	-4443	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2811	55.03	0.52	12	0.16	159.00	16678.00	16900	20240419	-48.22	7110	20231005	23.07	16900	-48.22	20240419	7360	18.89	20240123	16900	-48.22	20240419	7110	23.07	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
47	20240923	110217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8780	-70	5	-0.79	402816780	46064	35.39	8850	8850	8700	11500	6200	8850	8744.57	0.43	-4978	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2821	55.22	0.53	12	0.14	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7110	23.49	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
48	20240923	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8800	-50	5	-0.56	361077570	41313	31.74	8850	8850	8700	11500	6200	8850	8739.87	0.43	-6097	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2827	55.35	0.53	12	0.13	159.00	16678.00	16900	20240419	-47.93	7110	20231005	23.77	16900	-47.93	20240419	7360	19.57	20240123	16900	-47.93	20240419	7110	23.77	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
49	20240923	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8800	-50	5	-0.56	18424650	2093	1.61	8850	8850	8730	11500	6200	8850	8801.48	0.43	-72	8956	8902	8816	8762	8676	8930	8790	1606	2650	5000	5480	10	1	32128774	2827	55.35	0.53	12	0.01	159.00	16678.00	16900	20240419	-47.93	7110	20231005	23.77	16900	-47.93	20240419	7360	19.57	20240123	16900	-47.93	20240419	7110	23.77	20231005	2.05	N	006220	5000	1606 억	137230	N	N	20	N	N
50	20240913	160210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8730	90	2	1.04	1177729980	135250	94.15	8650	8820	8600	11230	6050	8640	8707.74	0.27	26449	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2805	54.91	0.52	12	0.42	159.00	16678.00	16900	20240419	-48.34	7110	20231005	22.78	16900	-48.34	20240419	7360	18.61	20240123	16900	-48.34	20240419	7110	22.78	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1687	N	N
51	20240913	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8730	90	2	1.04	1101240490	126491	88.05	8650	8820	8600	11230	6050	8640	8706.08	0.27	24926	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2805	54.91	0.52	12	0.39	159.00	16678.00	16900	20240419	-48.34	7110	20231005	22.78	16900	-48.34	20240419	7360	18.61	20240123	16900	-48.34	20240419	7110	22.78	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1272	N	N
52	20240913	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8700	60	2	0.69	976312570	112137	78.06	8650	8820	8600	11230	6050	8640	8706.43	0.27	20054	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2795	54.72	0.52	12	0.35	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7110	22.36	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1272	N	N
53	20240913	130211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8770	130	2	1.50	881636250	101282	70.50	8650	8820	8600	11230	6050	8640	8704.77	0.27	25544	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2818	55.16	0.53	12	0.32	159.00	16678.00	16900	20240419	-48.11	7110	20231005	23.35	16900	-48.11	20240419	7360	19.16	20240123	16900	-48.11	20240419	7110	23.35	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1272	N	N
54	20240913	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8740	100	2	1.16	778974460	89568	62.35	8650	8820	8600	11230	6050	8640	8697.02	0.27	24576	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2808	54.97	0.52	12	0.28	159.00	16678.00	16900	20240419	-48.28	7110	20231005	22.93	16900	-48.28	20240419	7360	18.75	20240123	16900	-48.28	20240419	7110	22.93	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1272	N	N
55	20240913	110211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8690	50	2	0.58	496440100	57253	39.85	8650	8710	8600	11230	6050	8640	8670.99	0.27	15905	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2792	54.65	0.52	12	0.18	159.00	16678.00	16900	20240419	-48.58	7110	20231005	22.22	16900	-48.58	20240419	7360	18.07	20240123	16900	-48.58	20240419	7110	22.22	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1272	N	N
56	20240913	100211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8630	-10	5	-0.12	307534840	35513	24.72	8650	8700	8600	11230	6050	8640	8659.78	0.27	4586	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2773	54.28	0.52	12	0.11	159.00	16678.00	16900	20240419	-48.93	7110	20231005	21.38	16900	-48.93	20240419	7360	17.26	20240123	16900	-48.93	20240419	7110	21.38	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1272	N	N
57	20240913	090211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8610	-30	5	-0.35	35944320	4159	2.90	8650	8670	8600	11230	6050	8640	8642.54	0.27	-2794	8813	8726	8583	8496	8353	8770	8540	1606	2590	5000	5350	10	1	32128774	2766	54.15	0.52	12	0.01	159.00	16678.00	16900	20240419	-49.05	7110	20231005	21.10	16900	-49.05	20240419	7360	16.98	20240123	16900	-49.05	20240419	7110	21.10	20231005	2.11	N	006220	5000	1606 억	86601	N	N	1272	N	N
58	20240912	160211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8640	120	2	1.41	1219338720	142460	88.35	8490	8670	8440	11070	5970	8520	8558.66	0.13	46544	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2776	54.34	0.52	12	0.44	159.00	16678.00	16900	20240419	-48.88	7110	20231005	21.52	16900	-48.88	20240419	7360	17.39	20240123	16900	-48.88	20240419	7110	21.52	20231005	2.12	N	006220	5000	1606 억	40549	N	N	1272	N	N
59	20240912	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8600	80	2	0.94	1102604150	128929	79.96	8490	8670	8440	11070	5970	8520	8552.04	0.13	42686	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2763	54.09	0.52	12	0.40	159.00	16678.00	16900	20240419	-49.11	7110	20231005	20.96	16900	-49.11	20240419	7360	16.85	20240123	16900	-49.11	20240419	7110	20.96	20231005	2.12	N	006220	5000	1606 억	40549	N	N	3	N	N
60	20240912	140211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8580	60	2	0.70	891413970	104341	64.71	8490	8670	8440	11070	5970	8520	8543.29	0.13	20967	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2757	53.96	0.51	12	0.32	159.00	16678.00	16900	20240419	-49.23	7110	20231005	20.68	16900	-49.23	20240419	7360	16.58	20240123	16900	-49.23	20240419	7110	20.68	20231005	2.12	N	006220	5000	1606 억	40549	N	N	3	N	N
61	20240912	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8550	30	2	0.35	849286250	99420	61.66	8490	8670	8440	11070	5970	8520	8542.42	0.13	21709	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2747	53.77	0.51	12	0.31	159.00	16678.00	16900	20240419	-49.41	7110	20231005	20.25	16900	-49.41	20240419	7360	16.17	20240123	16900	-49.41	20240419	7110	20.25	20231005	2.12	N	006220	5000	1606 억	40549	N	N	3	N	N
62	20240912	120210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8540	20	2	0.23	802488260	93942	58.26	8490	8670	8440	11070	5970	8520	8542.39	0.13	20405	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2744	53.71	0.51	12	0.29	159.00	16678.00	16900	20240419	-49.47	7110	20231005	20.11	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7110	20.11	20231005	2.12	N	006220	5000	1606 억	40549	N	N	3	N	N
63	20240912	110211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8530	10	2	0.12	754191740	88289	54.76	8490	8670	8440	11070	5970	8520	8542.32	0.13	22580	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2741	53.65	0.51	12	0.27	159.00	16678.00	16900	20240419	-49.53	7110	20231005	19.97	16900	-49.53	20240419	7360	15.90	20240123	16900	-49.53	20240419	7110	19.97	20231005	2.12	N	006220	5000	1606 억	40549	N	N	3	N	N
64	20240912	100211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8600	80	2	0.94	617082390	72232	44.80	8490	8670	8440	11070	5970	8520	8543.08	0.13	18563	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2763	54.09	0.52	12	0.22	159.00	16678.00	16900	20240419	-49.11	7110	20231005	20.96	16900	-49.11	20240419	7360	16.85	20240123	16900	-49.11	20240419	7110	20.96	20231005	2.12	N	006220	5000	1606 억	40549	N	N	3	N	N
65	20240912	090211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8490	-30	5	-0.35	33673070	3966	2.46	8490	8500	8460	11070	5970	8520	8489.98	0.13	1713	8666	8592	8456	8382	8246	8630	8420	1606	2550	5000	5280	10	1	32128774	2728	53.40	0.51	12	0.01	159.00	16678.00	16900	20240419	-49.76	7110	20231005	19.41	16900	-49.76	20240419	7360	15.35	20240123	16900	-49.76	20240419	7110	19.41	20231005	2.12	N	006220	5000	1606 억	40549	N	N	3	N	N
66	20240911	160209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8520	60	2	0.71	1329951700	158184	118.00	8370	8530	8320	10990	5930	8460	8407.41	0.14	-5370	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2737	53.58	0.51	12	0.49	159.00	16678.00	16900	20240419	-49.59	7110	20231005	19.83	16900	-49.59	20240419	7360	15.76	20240123	16900	-49.59	20240419	7110	19.83	20231005	2.20	N	006220	5000	1606 억	45991	N	N	3	N	N
67	20240911	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8340	-120	5	-1.42	1008220960	120216	89.68	8370	8530	8320	10990	5930	8460	8386.74	0.14	5496	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2680	52.45	0.50	12	0.37	159.00	16678.00	16900	20240419	-50.65	7110	20231005	17.30	16900	-50.65	20240419	7360	13.32	20240123	16900	-50.65	20240419	7110	17.30	20231005	2.20	N	006220	5000	1606 억	45991	N	N	26	N	N
68	20240911	140209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8390	-70	5	-0.83	890433600	106118	79.16	8370	8530	8320	10990	5930	8460	8390.97	0.14	2516	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2696	52.77	0.50	12	0.33	159.00	16678.00	16900	20240419	-50.36	7110	20231005	18.00	16900	-50.36	20240419	7360	13.99	20240123	16900	-50.36	20240419	7110	18.00	20231005	2.20	N	006220	5000	1606 억	45991	N	N	26	N	N
69	20240911	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8390	-70	5	-0.83	823592260	98151	73.22	8370	8530	8320	10990	5930	8460	8391.07	0.14	-1359	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2696	52.77	0.50	12	0.31	159.00	16678.00	16900	20240419	-50.36	7110	20231005	18.00	16900	-50.36	20240419	7360	13.99	20240123	16900	-50.36	20240419	7110	18.00	20231005	2.20	N	006220	5000	1606 억	45991	N	N	26	N	N
70	20240911	120212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8380	-80	5	-0.95	687010120	81811	61.03	8370	8530	8330	10990	5930	8460	8397.53	0.14	-1788	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2692	52.70	0.50	12	0.25	159.00	16678.00	16900	20240419	-50.41	7110	20231005	17.86	16900	-50.41	20240419	7360	13.86	20240123	16900	-50.41	20240419	7110	17.86	20231005	2.20	N	006220	5000	1606 억	45991	N	N	26	N	N
71	20240911	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8350	-110	5	-1.30	609865860	72602	54.16	8370	8530	8330	10990	5930	8460	8400.12	0.14	-6567	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2683	52.52	0.50	12	0.23	159.00	16678.00	16900	20240419	-50.59	7110	20231005	17.44	16900	-50.59	20240419	7360	13.45	20240123	16900	-50.59	20240419	7110	17.44	20231005	2.20	N	006220	5000	1606 억	45991	N	N	26	N	N
72	20240911	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8450	-10	5	-0.12	333597980	39685	29.60	8370	8530	8370	10990	5930	8460	8406.14	0.14	10139	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2715	53.14	0.51	12	0.12	159.00	16678.00	16900	20240419	-50.00	7110	20231005	18.85	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7110	18.85	20231005	2.20	N	006220	5000	1606 억	45991	N	N	26	N	N
73	20240911	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8490	30	2	0.35	124468250	14845	11.07	8370	8530	8370	10990	5930	8460	8384.51	0.14	1920	8660	8560	8490	8390	8320	8525	8355	1606	2530	5000	5240	10	1	32128774	2728	53.40	0.51	12	0.05	159.00	16678.00	16900	20240419	-49.76	7110	20231005	19.41	16900	-49.76	20240419	7360	15.35	20240123	16900	-49.76	20240419	7110	19.41	20231005	2.20	N	006220	5000	1606 억	45991	N	N	26	N	N
74	20240910	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8460	-130	5	-1.51	1120983900	131923	63.20	8530	8590	8420	11160	6020	8590	8497.43	0.17	-8948	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2718	53.21	0.51	12	0.41	159.00	16678.00	16900	20240419	-49.94	7110	20231005	18.99	16900	-49.94	20240419	7360	14.95	20240123	16900	-49.94	20240419	7110	18.99	20231005	2.21	N	006220	5000	1606 억	54769	N	N	26	N	N
75	20240910	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8500	-90	5	-1.05	1005144560	118262	56.66	8530	8590	8420	11160	6020	8590	8499.29	0.17	-8963	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2731	53.46	0.51	12	0.37	159.00	16678.00	16900	20240419	-49.70	7110	20231005	19.55	16900	-49.70	20240419	7360	15.49	20240123	16900	-49.70	20240419	7110	19.55	20231005	2.21	N	006220	5000	1606 억	54769	N	N	20	N	N
76	20240910	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8490	-100	5	-1.16	894728580	105247	50.42	8530	8590	8420	11160	6020	8590	8501.22	0.17	-11591	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2728	53.40	0.51	12	0.33	159.00	16678.00	16900	20240419	-49.76	7110	20231005	19.41	16900	-49.76	20240419	7360	15.35	20240123	16900	-49.76	20240419	7110	19.41	20231005	2.21	N	006220	5000	1606 억	54769	N	N	20	N	N
77	20240910	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8510	-80	5	-0.93	726331910	85503	40.96	8530	8590	8420	11160	6020	8590	8494.80	0.17	-18521	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2734	53.52	0.51	12	0.27	159.00	16678.00	16900	20240419	-49.64	7110	20231005	19.69	16900	-49.64	20240419	7360	15.62	20240123	16900	-49.64	20240419	7110	19.69	20231005	2.21	N	006220	5000	1606 억	54769	N	N	20	N	N
78	20240910	120207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8460	-130	5	-1.51	637428930	75029	35.94	8530	8590	8420	11160	6020	8590	8495.75	0.17	-17637	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2718	53.21	0.51	12	0.23	159.00	16678.00	16900	20240419	-49.94	7110	20231005	18.99	16900	-49.94	20240419	7360	14.95	20240123	16900	-49.94	20240419	7110	18.99	20231005	2.21	N	006220	5000	1606 억	54769	N	N	20	N	N
79	20240910	110208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8530	-60	5	-0.70	549421680	64632	30.96	8530	8590	8420	11160	6020	8590	8500.75	0.17	-12460	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2741	53.65	0.51	12	0.20	159.00	16678.00	16900	20240419	-49.53	7110	20231005	19.97	16900	-49.53	20240419	7360	15.90	20240123	16900	-49.53	20240419	7110	19.97	20231005	2.21	N	006220	5000	1606 억	54769	N	N	20	N	N
80	20240910	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8510	-80	5	-0.93	477914410	56237	26.94	8530	8590	8420	11160	6020	8590	8498.20	0.17	-14390	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2734	53.52	0.51	12	0.18	159.00	16678.00	16900	20240419	-49.64	7110	20231005	19.69	16900	-49.64	20240419	7360	15.62	20240123	16900	-49.64	20240419	7110	19.69	20231005	2.21	N	006220	5000	1606 억	54769	N	N	20	N	N
81	20240910	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8590	0	3	0.00	63379130	7422	3.56	8530	8590	8530	11160	6020	8590	8539.28	0.17	2372	8850	8720	8540	8410	8230	8785	8475	1606	2570	5000	5320	10	1	32128774	2760	54.03	0.52	12	0.02	159.00	16678.00	16900	20240419	-49.17	7110	20231005	20.82	16900	-49.17	20240419	7360	16.71	20240123	16900	-49.17	20240419	7110	20.82	20231005	2.21	N	006220	5000	1606 억	54769	N	N	20	N	N
82	20240909	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8590	50	2	0.59	1730285520	203052	47.57	8580	8670	8360	11100	5980	8540	8521.02	0.00	76796	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2760	54.03	0.52	12	0.63	159.00	16678.00	16900	20240419	-49.17	7110	20231005	20.82	16900	-49.17	20240419	7360	16.71	20240123	16900	-49.17	20240419	7110	20.82	20231005	2.34	N	006220	5000	1606 억	0	N	N	20	N	N
83	20240909	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8590	50	2	0.59	1559186880	183121	42.90	8580	8670	8360	11100	5980	8540	8514.22	0.00	61349	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2760	54.03	0.52	12	0.57	159.00	16678.00	16900	20240419	-49.17	7110	20231005	20.82	16900	-49.17	20240419	7360	16.71	20240123	16900	-49.17	20240419	7110	20.82	20231005	2.34	N	006220	5000	1606 억	0	N	N	32	N	N
84	20240909	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8630	90	2	1.05	1366739040	160681	37.64	8580	8670	8360	11100	5980	8540	8505.46	0.00	50985	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2773	54.28	0.52	12	0.50	159.00	16678.00	16900	20240419	-48.93	7110	20231005	21.38	16900	-48.93	20240419	7360	17.26	20240123	16900	-48.93	20240419	7110	21.38	20231005	2.34	N	006220	5000	1606 억	0	N	N	32	N	N
85	20240909	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8540	0	3	0.00	1153771620	135836	31.82	8580	8670	8360	11100	5980	8540	8493.12	0.00	36542	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2744	53.71	0.51	12	0.42	159.00	16678.00	16900	20240419	-49.47	7110	20231005	20.11	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7110	20.11	20231005	2.34	N	006220	5000	1606 억	0	N	N	32	N	N
86	20240909	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8540	0	3	0.00	1057728990	124611	29.19	8580	8670	8360	11100	5980	8540	8487.35	0.00	31832	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2744	53.71	0.51	12	0.39	159.00	16678.00	16900	20240419	-49.47	7110	20231005	20.11	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7110	20.11	20231005	2.34	N	006220	5000	1606 억	0	N	N	32	N	N
87	20240909	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8520	-20	5	-0.23	943597420	111191	26.05	8580	8670	8360	11100	5980	8540	8485.22	0.00	22115	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2737	53.58	0.51	12	0.35	159.00	16678.00	16900	20240419	-49.59	7110	20231005	19.83	16900	-49.59	20240419	7360	15.76	20240123	16900	-49.59	20240419	7110	19.83	20231005	2.34	N	006220	5000	1606 억	0	N	N	32	N	N
88	20240909	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8430	-110	5	-1.29	813112360	95802	22.44	8580	8670	8360	11100	5980	8540	8486.23	0.00	15142	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2708	53.02	0.51	12	0.30	159.00	16678.00	16900	20240419	-50.12	7110	20231005	18.57	16900	-50.12	20240419	7360	14.54	20240123	16900	-50.12	20240419	7110	18.57	20231005	2.34	N	006220	5000	1606 억	0	N	N	32	N	N
89	20240909	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8540	0	3	0.00	236508240	27540	6.45	8580	8670	8540	11100	5980	8540	8591.82	0.00	-2235	9246	8892	8716	8362	8186	8805	8275	1606	2560	5000	5290	10	1	32128774	2744	53.71	0.51	12	0.09	159.00	16678.00	16900	20240419	-49.47	7110	20231005	20.11	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7110	20.11	20231005	2.34	N	006220	5000	1606 억	0	N	N	32	N	N
90	20240906	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8540	-340	5	-3.83	3651568530	415982	30.89	8750	9070	8540	11540	6220	8880	8778.36	0.12	-61521	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2744	53.71	0.51	12	1.29	159.00	16678.00	16900	20240419	-49.47	7110	20231005	20.11	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7110	20.11	20231005	2.15	N	006220	5000	1606 억	37729	N	N	32	N	N
91	20240906	150207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8620	-260	5	-2.93	3370274840	383198	28.45	8750	9070	8600	11540	6220	8880	8794.89	0.12	-59932	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2770	54.21	0.52	12	1.19	159.00	16678.00	16900	20240419	-48.99	7110	20231005	21.24	16900	-48.99	20240419	7360	17.12	20240123	16900	-48.99	20240419	7110	21.24	20231005	2.15	N	006220	5000	1606 억	37729	N	N	12	N	N
92	20240906	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8670	-210	5	-2.36	3102604870	352174	26.15	8750	9070	8640	11540	6220	8880	8809.65	0.12	-56716	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2786	54.53	0.52	12	1.10	159.00	16678.00	16900	20240419	-48.70	7110	20231005	21.94	16900	-48.70	20240419	7360	17.80	20240123	16900	-48.70	20240419	7110	21.94	20231005	2.15	N	006220	5000	1606 억	37729	N	N	12	N	N
93	20240906	130205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8690	-190	5	-2.14	2875208070	325924	24.20	8750	9070	8650	11540	6220	8880	8821.52	0.12	-53809	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2792	54.65	0.52	12	1.01	159.00	16678.00	16900	20240419	-48.58	7110	20231005	22.22	16900	-48.58	20240419	7360	18.07	20240123	16900	-48.58	20240419	7110	22.22	20231005	2.15	N	006220	5000	1606 억	37729	N	N	12	N	N
94	20240906	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8670	-210	5	-2.36	2722647050	308329	22.89	8750	9070	8660	11540	6220	8880	8830.16	0.12	-47368	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2786	54.53	0.52	12	0.96	159.00	16678.00	16900	20240419	-48.70	7110	20231005	21.94	16900	-48.70	20240419	7360	17.80	20240123	16900	-48.70	20240419	7110	21.94	20231005	2.15	N	006220	5000	1606 억	37729	N	N	12	N	N
95	20240906	110208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8720	-160	5	-1.80	2320856240	262083	19.46	8750	9070	8660	11540	6220	8880	8855.32	0.12	-35958	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2802	54.84	0.52	12	0.82	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7110	22.64	20231005	2.15	N	006220	5000	1606 억	37729	N	N	12	N	N
96	20240906	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8870	-10	5	-0.11	1498753620	168397	12.50	8750	9070	8710	11540	6220	8880	8900.25	0.12	-29457	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2850	55.79	0.53	12	0.52	159.00	16678.00	16900	20240419	-47.51	7110	20231005	24.75	16900	-47.51	20240419	7360	20.52	20240123	16900	-47.51	20240419	7110	24.75	20231005	2.15	N	006220	5000	1606 억	37729	N	N	12	N	N
97	20240906	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8760	-120	5	-1.35	172947350	19757	1.47	8750	8850	8710	11540	6220	8880	8746.44	0.12	-4086	9873	9376	9033	8536	8193	9205	8365	1606	2660	5000	5500	10	1	32128774	2814	55.09	0.53	12	0.06	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7110	23.21	20231005	2.15	N	006220	5000	1606 억	37729	N	N	12	N	N
98	20240905	160204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8880	180	2	2.07	12191309640	1337664	65.21	8900	9530	8690	11310	6090	8700	9114.10	0.07	14568	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2853	55.85	0.53	12	4.16	159.00	16678.00	16900	20240419	-47.46	7110	20231005	24.89	16900	-47.46	20240419	7360	20.65	20240123	16900	-47.46	20240419	7110	24.89	20231005	2.19	N	006220	5000	1606 억	23267	N	N	12	N	N
99	20240905	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8760	60	2	0.69	11844933630	1298395	63.29	8900	9530	8690	11310	6090	8700	9122.75	0.07	6190	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2814	55.09	0.53	12	4.04	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7110	23.21	20231005	2.19	N	006220	5000	1606 억	23267	N	N	49	N	N
100	20240905	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8870	170	2	1.95	10945616520	1195564	58.28	8900	9530	8690	11310	6090	8700	9155.19	0.07	-9956	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2850	55.79	0.53	12	3.72	159.00	16678.00	16900	20240419	-47.51	7110	20231005	24.75	16900	-47.51	20240419	7360	20.52	20240123	16900	-47.51	20240419	7110	24.75	20231005	2.19	N	006220	5000	1606 억	23267	N	N	49	N	N
101	20240905	130206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9240	540	2	6.21	8856303210	963354	46.96	8900	9530	8690	11310	6090	8700	9193.20	0.07	-18077	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2969	58.11	0.55	12	3.00	159.00	16678.00	16900	20240419	-45.33	7110	20231005	29.96	16900	-45.33	20240419	7360	25.54	20240123	16900	-45.33	20240419	7110	29.96	20231005	2.19	N	006220	5000	1606 억	23267	N	N	49	N	N
102	20240905	120203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8850	150	2	1.72	1773688770	200502	9.77	8900	9040	8690	11310	6090	8700	8846.24	0.07	21228	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2843	55.66	0.53	12	0.62	159.00	16678.00	16900	20240419	-47.63	7110	20231005	24.47	16900	-47.63	20240419	7360	20.24	20240123	16900	-47.63	20240419	7110	24.47	20231005	2.19	N	006220	5000	1606 억	23267	N	N	49	N	N
103	20240905	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8870	170	2	1.95	1243329260	139989	6.82	8900	9040	8790	11310	6090	8700	8881.62	0.07	28525	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2850	55.79	0.53	12	0.44	159.00	16678.00	16900	20240419	-47.51	7110	20231005	24.75	16900	-47.51	20240419	7360	20.52	20240123	16900	-47.51	20240419	7110	24.75	20231005	2.19	N	006220	5000	1606 억	23267	N	N	49	N	N
104	20240905	100204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8890	190	2	2.18	871093340	98102	4.78	8900	9040	8790	11310	6090	8700	8879.47	0.07	22448	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2856	55.91	0.53	12	0.31	159.00	16678.00	16900	20240419	-47.40	7110	20231005	25.04	16900	-47.40	20240419	7360	20.79	20240123	16900	-47.40	20240419	7110	25.04	20231005	2.19	N	006220	5000	1606 억	23267	N	N	49	N	N
105	20240905	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8810	110	2	1.26	112076570	12652	0.62	8900	8900	8800	11310	6090	8700	8858.41	0.07	1134	10660	9680	9190	8210	7720	9435	7965	1606	2610	5000	5390	10	1	32128774	2831	55.41	0.53	12	0.04	159.00	16678.00	16900	20240419	-47.87	7110	20231005	23.91	16900	-47.87	20240419	7360	19.70	20240123	16900	-47.87	20240419	7110	23.91	20231005	2.19	N	006220	5000	1606 억	23267	N	N	49	N	N
106	20240904	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8700	-530	5	-5.74	19441602900	2032771	1948.74	9250	10170	8700	11990	6470	9230	9564.43	1.02	-304458	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	2795	54.72	0.52	12	6.33	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7110	22.36	20231005	2.18	N	006220	5000	1606 억	327895	N	N	49	N	N
107	20240904	150205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8970	-260	5	-2.82	18476524400	1922991	1843.50	9250	10170	8820	11990	6470	9230	9608.29	1.02	-310031	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	2882	56.42	0.54	12	5.99	159.00	16678.00	16900	20240419	-46.92	7110	20231005	26.16	16900	-46.92	20240419	7360	21.88	20240123	16900	-46.92	20240419	7110	26.16	20231005	2.18	N	006220	5000	1606 억	327895	N	N	10	N	N
108	20240904	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9290	60	2	0.65	16933274150	1752105	1679.68	9250	10170	9240	11990	6470	9230	9664.61	1.02	-305059	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	2985	58.43	0.56	12	5.45	159.00	16678.00	16900	20240419	-45.03	7110	20231005	30.66	16900	-45.03	20240419	7360	26.22	20240123	16900	-45.03	20240419	7110	30.66	20231005	2.18	N	006220	5000	1606 억	327895	N	N	10	N	N
109	20240904	130203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9570	340	2	3.68	15991703110	1651786	1583.51	9250	10170	9240	11990	6470	9230	9681.55	1.02	-305686	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	3075	60.19	0.57	12	5.14	159.00	16678.00	16900	20240419	-43.37	7110	20231005	34.60	16900	-43.37	20240419	7360	30.03	20240123	16900	-43.37	20240419	7110	34.60	20231005	2.18	N	006220	5000	1606 억	327895	N	N	10	N	N
110	20240904	120203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	320	2	3.47	14974614040	1545585	1481.69	9250	10170	9240	11990	6470	9230	9688.73	1.02	-293660	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	3068	60.06	0.57	12	4.81	159.00	16678.00	16900	20240419	-43.49	7110	20231005	34.32	16900	-43.49	20240419	7360	29.76	20240123	16900	-43.49	20240419	7110	34.32	20231005	2.18	N	006220	5000	1606 억	327895	N	N	10	N	N
111	20240904	110203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9640	410	2	4.44	13861268350	1428506	1369.46	9250	10170	9240	11990	6470	9230	9703.44	1.02	-276931	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	3097	60.63	0.58	12	4.45	159.00	16678.00	16900	20240419	-42.96	7110	20231005	35.58	16900	-42.96	20240419	7360	30.98	20240123	16900	-42.96	20240419	7110	35.58	20231005	2.18	N	006220	5000	1606 억	327895	N	N	10	N	N
112	20240904	100204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9570	340	2	3.68	10608123770	1091219	1046.11	9250	10170	9240	11990	6470	9230	9721.50	1.02	-264018	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	3075	60.19	0.57	12	3.40	159.00	16678.00	16900	20240419	-43.37	7110	20231005	34.60	16900	-43.37	20240419	7360	30.03	20240123	16900	-43.37	20240419	7110	34.60	20231005	2.18	N	006220	5000	1606 억	327895	N	N	10	N	N
113	20240904	090204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10170	940	2	10.18	1914010540	194610	186.57	9250	10170	9240	11990	6470	9230	9836.11	1.02	-4925	9376	9302	9236	9162	9096	9340	9200	1606	2760	5000	5720	10	1	32128774	3267	63.96	0.61	12	0.61	159.00	16678.00	16900	20240419	-39.82	7110	20231005	43.04	16900	-39.82	20240419	7360	38.18	20240123	16900	-39.82	20240419	7110	43.04	20231005	2.18	N	006220	5000	1606 억	327895	Y	N	10	N	N
114	20240903	160202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9230	10	2	0.11	947336830	102629	211.09	9220	9310	9170	11980	6460	9220	9230.69	0.92	29240	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2965	58.05	0.55	12	0.32	159.00	16678.00	16900	20240419	-45.38	7110	20231005	29.82	16900	-45.38	20240419	7360	25.41	20240123	16900	-45.38	20240419	7110	29.82	20231005	2.20	N	006220	5000	1606 억	297138	N	N	10	N	N
115	20240903	150203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	0	3	0.00	912355000	98841	203.30	9220	9310	9170	11980	6460	9220	9230.53	0.92	30145	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2962	57.99	0.55	12	0.31	159.00	16678.00	16900	20240419	-45.44	7110	20231005	29.68	16900	-45.44	20240419	7360	25.27	20240123	16900	-45.44	20240419	7110	29.68	20231005	2.20	N	006220	5000	1606 억	297138	N	N	40	N	N
116	20240903	140203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9210	-10	5	-0.11	771657560	83572	171.89	9220	9310	9170	11980	6460	9220	9233.45	0.92	27562	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2959	57.92	0.55	12	0.26	159.00	16678.00	16900	20240419	-45.50	7110	20231005	29.54	16900	-45.50	20240419	7360	25.14	20240123	16900	-45.50	20240419	7110	29.54	20231005	2.20	N	006220	5000	1606 억	297138	N	N	40	N	N
117	20240903	130202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	0	3	0.00	703460170	76165	156.66	9220	9310	9170	11980	6460	9220	9236.00	0.92	29969	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2962	57.99	0.55	12	0.24	159.00	16678.00	16900	20240419	-45.44	7110	20231005	29.68	16900	-45.44	20240419	7360	25.27	20240123	16900	-45.44	20240419	7110	29.68	20231005	2.20	N	006220	5000	1606 억	297138	N	N	40	N	N
118	20240903	120201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	30	2	0.33	614880880	66567	136.92	9220	9310	9170	11980	6460	9220	9237.02	0.92	36757	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2972	58.18	0.55	12	0.21	159.00	16678.00	16900	20240419	-45.27	7110	20231005	30.10	16900	-45.27	20240419	7360	25.68	20240123	16900	-45.27	20240419	7110	30.10	20231005	2.20	N	006220	5000	1606 억	297138	N	N	40	N	N
119	20240903	110201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9280	60	2	0.65	572242030	61964	127.45	9220	9310	9170	11980	6460	9220	9235.07	0.92	36545	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2982	58.36	0.56	12	0.19	159.00	16678.00	16900	20240419	-45.09	7110	20231005	30.52	16900	-45.09	20240419	7360	26.09	20240123	16900	-45.09	20240419	7110	30.52	20231005	2.20	N	006220	5000	1606 억	297138	N	N	40	N	N
120	20240903	100201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	30	2	0.33	376733380	40884	84.09	9220	9280	9170	11980	6460	9220	9214.69	0.92	27055	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2972	58.18	0.55	12	0.13	159.00	16678.00	16900	20240419	-45.27	7110	20231005	30.10	16900	-45.27	20240419	7360	25.68	20240123	16900	-45.27	20240419	7110	30.10	20231005	2.20	N	006220	5000	1606 억	297138	N	N	40	N	N
121	20240903	090201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	30	2	0.33	15499830	1680	3.46	9220	9260	9220	11980	6460	9220	9226.09	0.92	739	9373	9296	9173	9096	8973	9335	9135	1606	2760	5000	5710	10	1	32128774	2972	58.18	0.55	12	0.01	159.00	16678.00	16900	20240419	-45.27	7110	20231005	30.10	16900	-45.27	20240419	7360	25.68	20240123	16900	-45.27	20240419	7110	30.10	20231005	2.20	N	006220	5000	1606 억	297138	N	N	40	N	N
122	20240902	160200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	10	2	0.11	436945750	47764	73.36	9210	9250	9050	11970	6450	9210	9147.55	0.92	591	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2962	57.99	0.55	12	0.15	159.00	16678.00	16900	20240419	-45.44	7110	20231005	29.68	16900	-45.44	20240419	7360	25.27	20240123	16900	-45.44	20240419	7110	29.68	20231005	2.21	N	006220	5000	1606 억	294025	N	N	40	N	N
123	20240902	150202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9200	-10	5	-0.11	415772540	45460	69.82	9210	9250	9050	11970	6450	9210	9145.90	0.92	209	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2956	57.86	0.55	12	0.14	159.00	16678.00	16900	20240419	-45.56	7110	20231005	29.40	16900	-45.56	20240419	7360	25.00	20240123	16900	-45.56	20240419	7110	29.40	20231005	2.21	N	006220	5000	1606 억	294025	N	N	14	N	N
124	20240902	140202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9200	-10	5	-0.11	341546520	37397	57.43	9210	9250	9050	11970	6450	9210	9132.99	0.92	-264	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2956	57.86	0.55	12	0.12	159.00	16678.00	16900	20240419	-45.56	7110	20231005	29.40	16900	-45.56	20240419	7360	25.00	20240123	16900	-45.56	20240419	7110	29.40	20231005	2.21	N	006220	5000	1606 억	294025	N	N	14	N	N
125	20240902	130202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9170	-40	5	-0.43	278500110	30519	46.87	9210	9250	9050	11970	6450	9210	9125.47	0.92	-1831	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2946	57.67	0.55	12	0.09	159.00	16678.00	16900	20240419	-45.74	7110	20231005	28.97	16900	-45.74	20240419	7360	24.59	20240123	16900	-45.74	20240419	7110	28.97	20231005	2.21	N	006220	5000	1606 억	294025	N	N	14	N	N
126	20240902	120202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	-100	5	-1.09	216526420	23742	36.46	9210	9250	9050	11970	6450	9210	9119.97	0.92	-6224	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2927	57.30	0.55	12	0.07	159.00	16678.00	16900	20240419	-46.09	7110	20231005	28.13	16900	-46.09	20240419	7360	23.78	20240123	16900	-46.09	20240419	7110	28.13	20231005	2.21	N	006220	5000	1606 억	294025	N	N	14	N	N
127	20240902	110202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	-120	5	-1.30	193380760	21203	32.56	9210	9250	9050	11970	6450	9210	9120.44	0.92	-5944	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2921	57.17	0.55	12	0.07	159.00	16678.00	16900	20240419	-46.21	7110	20231005	27.85	16900	-46.21	20240419	7360	23.51	20240123	16900	-46.21	20240419	7110	27.85	20231005	2.21	N	006220	5000	1606 억	294025	N	N	14	N	N
128	20240902	100201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	-110	5	-1.19	161775320	17734	27.24	9210	9250	9050	11970	6450	9210	9122.33	0.92	-4317	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2924	57.23	0.55	12	0.06	159.00	16678.00	16900	20240419	-46.15	7110	20231005	27.99	16900	-46.15	20240419	7360	23.64	20240123	16900	-46.15	20240419	7110	27.99	20231005	2.21	N	006220	5000	1606 억	294025	N	N	14	N	N
129	20240902	090200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	10	2	0.11	2413030	262	0.40	9210	9220	9210	11970	6450	9210	9210.04	0.92	-23	9316	9262	9166	9112	9016	9290	9140	1606	2760	5000	5710	10	1	32128774	2962	57.99	0.55	12	0.00	159.00	16678.00	16900	20240419	-45.44	7110	20231005	29.68	16900	-45.44	20240419	7360	25.27	20240123	16900	-45.44	20240419	7110	29.68	20231005	2.21	N	006220	5000	1606 억	294025	N	N	14	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History