KissMeData/000320/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 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	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13320	-140	5	-1.04	117378780	8817	76.41	13460	13460	13200	17490	9430	13460	13312.78	4.25	-240	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1770	7.08	0.43	12	0.07	1881.00	31185.00	15100	20240208	-11.79	10450	20240125	27.46	15100	-11.79	20240208	10450	27.46	20240125	15100	-11.79	20240208	10450	27.46	20240125	0.32	N	000320	500	84 억	565440	N	N	1	N	N
3	20240930	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13310	-150	5	-1.11	85701360	6435	55.77	13460	13460	13200	17490	9430	13460	13318.00	4.25	925	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1769	7.08	0.43	12	0.05	1881.00	31185.00	15100	20240208	-11.85	10450	20240125	27.37	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.32	N	000320	500	84 억	565440	N	N	9	N	N
4	20240930	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	-210	5	-1.56	70336230	5277	45.73	13460	13460	13200	17490	9430	13460	13328.83	4.25	296	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1761	7.04	0.42	12	0.04	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.32	N	000320	500	84 억	565440	N	N	9	N	N
5	20240930	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	-70	5	-0.52	37936880	2837	24.59	13460	13460	13300	17490	9430	13460	13372.18	4.25	22	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1780	7.12	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.32	N	000320	500	84 억	565440	N	N	9	N	N
6	20240930	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13310	-150	5	-1.11	35535540	2657	23.03	13460	13460	13300	17490	9430	13460	13374.31	4.25	3	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1769	7.08	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.85	10450	20240125	27.37	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.32	N	000320	500	84 억	565440	N	N	9	N	N
7	20240930	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13330	-130	5	-0.97	30446180	2275	19.72	13460	13460	13300	17490	9430	13460	13382.94	4.25	-141	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1772	7.09	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.72	10450	20240125	27.56	15100	-11.72	20240208	10450	27.56	20240125	15100	-11.72	20240208	10450	27.56	20240125	0.32	N	000320	500	84 억	565440	N	N	9	N	N
8	20240930	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	-70	5	-0.52	17715270	1320	11.44	13460	13460	13380	17490	9430	13460	13420.66	4.25	-267	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1780	7.12	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.32	N	000320	500	84 억	565440	N	N	9	N	N
9	20240930	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13460	0	3	0.00	5437840	404	3.50	13460	13460	13460	17490	9430	13460	13460.00	4.25	-57	13540	13500	13440	13400	13340	13510	13410	84	4030	500	9690	10	1	13291151	1789	7.16	0.43	12	0.00	1881.00	31185.00	15100	20240208	-10.86	10450	20240125	28.80	15100	-10.86	20240208	10450	28.80	20240125	15100	-10.86	20240208	10450	28.80	20240125	0.32	N	000320	500	84 억	565440	N	N	9	N	N
10	20240927	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13460	50	2	0.37	154807030	11527	7.59	13460	13480	13380	17430	9390	13410	13428.98	4.23	4627	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1789	7.16	0.43	12	0.09	1881.00	31185.00	15100	20240208	-10.86	10450	20240125	28.80	15100	-10.86	20240208	10450	28.80	20240125	15100	-10.86	20240208	10450	28.80	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
11	20240927	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13450	40	2	0.30	145964650	10870	7.16	13460	13480	13380	17430	9390	13410	13428.21	4.23	4385	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1788	7.15	0.43	12	0.08	1881.00	31185.00	15100	20240208	-10.93	10450	20240125	28.71	15100	-10.93	20240208	10450	28.71	20240125	15100	-10.93	20240208	10450	28.71	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
12	20240927	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13450	40	2	0.30	76323370	5682	3.74	13460	13480	13380	17430	9390	13410	13432.48	4.23	2086	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1788	7.15	0.43	12	0.04	1881.00	31185.00	15100	20240208	-10.93	10450	20240125	28.71	15100	-10.93	20240208	10450	28.71	20240125	15100	-10.93	20240208	10450	28.71	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
13	20240927	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13450	40	2	0.30	67053580	4993	3.29	13460	13480	13380	17430	9390	13410	13429.52	4.23	1635	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1788	7.15	0.43	12	0.04	1881.00	31185.00	15100	20240208	-10.93	10450	20240125	28.71	15100	-10.93	20240208	10450	28.71	20240125	15100	-10.93	20240208	10450	28.71	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
14	20240927	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13450	40	2	0.30	54540200	4062	2.68	13460	13480	13380	17430	9390	13410	13426.93	4.23	1300	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1788	7.15	0.43	12	0.03	1881.00	31185.00	15100	20240208	-10.93	10450	20240125	28.71	15100	-10.93	20240208	10450	28.71	20240125	15100	-10.93	20240208	10450	28.71	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
15	20240927	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13450	40	2	0.30	44528660	3317	2.19	13460	13480	13380	17430	9390	13410	13424.38	4.23	1033	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1788	7.15	0.43	12	0.02	1881.00	31185.00	15100	20240208	-10.93	10450	20240125	28.71	15100	-10.93	20240208	10450	28.71	20240125	15100	-10.93	20240208	10450	28.71	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
16	20240927	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13420	10	2	0.07	29084880	2167	1.43	13460	13480	13380	17430	9390	13410	13421.73	4.23	349	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1784	7.13	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.13	10450	20240125	28.42	15100	-11.13	20240208	10450	28.42	20240125	15100	-11.13	20240208	10450	28.42	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
17	20240927	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13400	-10	5	-0.07	3411860	254	0.17	13460	13460	13400	17430	9390	13410	13432.52	4.23	-143	13530	13470	13360	13300	13190	13500	13330	84	4020	500	9650	10	1	13291151	1781	7.12	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.26	10450	20240125	28.23	15100	-11.26	20240208	10450	28.23	20240125	15100	-11.26	20240208	10450	28.23	20240125	0.34	N	000320	500	84 억	562386	N	N	9	N	N
18	20240926	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13410	100	2	0.75	108862870	8136	63.73	13310	13420	13250	17300	9320	13310	13380.39	4.23	2122	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1782	7.13	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.19	10450	20240125	28.33	15100	-11.19	20240208	10450	28.33	20240125	15100	-11.19	20240208	10450	28.33	20240125	0.34	N	000320	500	84 억	561844	N	N	9	N	N
19	20240926	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13400	90	2	0.68	87349120	6531	51.16	13310	13420	13250	17300	9320	13310	13374.54	4.23	2077	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1781	7.12	0.43	12	0.05	1881.00	31185.00	15100	20240208	-11.26	10450	20240125	28.23	15100	-11.26	20240208	10450	28.23	20240125	15100	-11.26	20240208	10450	28.23	20240125	0.34	N	000320	500	84 억	561844	N	N	14	N	N
20	20240926	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13380	70	2	0.53	74438620	5565	43.59	13310	13420	13250	17300	9320	13310	13376.21	4.23	1706	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1778	7.11	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.39	10450	20240125	28.04	15100	-11.39	20240208	10450	28.04	20240125	15100	-11.39	20240208	10450	28.04	20240125	0.34	N	000320	500	84 억	561844	N	N	14	N	N
21	20240926	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13400	90	2	0.68	64589240	4830	37.83	13310	13420	13250	17300	9320	13310	13372.51	4.23	1437	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1781	7.12	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.26	10450	20240125	28.23	15100	-11.26	20240208	10450	28.23	20240125	15100	-11.26	20240208	10450	28.23	20240125	0.34	N	000320	500	84 억	561844	N	N	14	N	N
22	20240926	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	80	2	0.60	51533970	3855	30.20	13310	13420	13250	17300	9320	13310	13368.09	4.23	797	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1780	7.12	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.34	N	000320	500	84 억	561844	N	N	14	N	N
23	20240926	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	80	2	0.60	32819730	2458	19.25	13310	13410	13250	17300	9320	13310	13352.21	4.23	278	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1780	7.12	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.34	N	000320	500	84 억	561844	N	N	14	N	N
24	20240926	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	80	2	0.60	19432340	1458	11.42	13310	13390	13250	17300	9320	13310	13328.08	4.23	111	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1780	7.12	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.34	N	000320	500	84 억	561844	N	N	14	N	N
25	20240926	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13310	0	3	0.00	146410	11	0.09	13310	13310	13310	17300	9320	13310	13310.00	4.23	5	13623	13466	13333	13176	13043	13545	13255	84	3990	500	9580	10	1	13291151	1769	7.08	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.85	10450	20240125	27.37	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.34	N	000320	500	84 억	561844	N	N	14	N	N
26	20240925	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13310	40	2	0.30	169766630	12767	163.60	13220	13490	13200	17250	9290	13270	13297.27	4.23	1509	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1769	7.08	0.43	12	0.10	1881.00	31185.00	15100	20240208	-11.85	10450	20240125	27.37	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.33	N	000320	500	84 억	561843	N	N	14	N	N
27	20240925	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	30	2	0.23	150292280	11303	144.84	13220	13490	13200	17250	9290	13270	13296.67	4.23	1545	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1768	7.07	0.43	12	0.09	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.33	N	000320	500	84 억	561843	N	N	11	N	N
28	20240925	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	-20	5	-0.15	139062220	10457	134.00	13220	13490	13200	17250	9290	13270	13298.48	4.23	1288	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1761	7.04	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.33	N	000320	500	84 억	561843	N	N	11	N	N
29	20240925	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	30	2	0.23	128913380	9692	124.19	13220	13490	13200	17250	9290	13270	13301.01	4.23	950	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1768	7.07	0.43	12	0.07	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.33	N	000320	500	84 억	561843	N	N	11	N	N
30	20240925	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13340	70	2	0.53	115268890	8667	111.06	13220	13490	13200	17250	9290	13270	13299.75	4.23	665	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1773	7.09	0.43	12	0.07	1881.00	31185.00	15100	20240208	-11.66	10450	20240125	27.66	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.33	N	000320	500	84 억	561843	N	N	11	N	N
31	20240925	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	30	2	0.23	104701910	7874	100.90	13220	13490	13200	17250	9290	13270	13297.17	4.23	805	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1768	7.07	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.33	N	000320	500	84 억	561843	N	N	11	N	N
32	20240925	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13310	40	2	0.30	80548310	6057	77.61	13220	13490	13200	17250	9290	13270	13298.38	4.23	509	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1769	7.08	0.43	12	0.05	1881.00	31185.00	15100	20240208	-11.85	10450	20240125	27.37	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.33	N	000320	500	84 억	561843	N	N	11	N	N
33	20240925	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13270	0	3	0.00	1670220	126	1.61	13220	13270	13220	17250	9290	13270	13255.71	4.23	-109	13496	13382	13276	13162	13056	13440	13220	84	3980	500	9550	10	1	13291151	1764	7.05	0.43	12	0.00	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.33	N	000320	500	84 억	561843	N	N	11	N	N
34	20240924	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13270	20	2	0.15	103471240	7803	67.53	13250	13390	13170	17220	9280	13250	13260.44	4.23	-337	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1764	7.05	0.43	12	0.06	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.35	N	000320	500	84 억	562496	N	N	11	N	N
35	20240924	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13240	-10	5	-0.08	98606120	7436	64.35	13250	13390	13170	17220	9280	13250	13260.64	4.23	-354	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1760	7.04	0.42	12	0.06	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.35	N	000320	500	84 억	562496	N	N	1	N	N
36	20240924	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13180	-70	5	-0.53	89475830	6745	58.37	13250	13390	13170	17220	9280	13250	13265.51	4.23	-795	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1752	7.01	0.42	12	0.05	1881.00	31185.00	15100	20240208	-12.72	10450	20240125	26.12	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	10450	26.12	20240125	0.35	N	000320	500	84 억	562496	N	N	1	N	N
37	20240924	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13220	-30	5	-0.23	87180330	6571	56.87	13250	13390	13170	17220	9280	13250	13267.44	4.23	-853	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1757	7.03	0.42	12	0.05	1881.00	31185.00	15100	20240208	-12.45	10450	20240125	26.51	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.35	N	000320	500	84 억	562496	N	N	1	N	N
38	20240924	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	0	3	0.00	71690330	5401	46.74	13250	13390	13170	17220	9280	13250	13273.53	4.23	-852	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1761	7.04	0.42	12	0.04	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.35	N	000320	500	84 억	562496	N	N	1	N	N
39	20240924	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	0	3	0.00	59964900	4515	39.07	13250	13390	13170	17220	9280	13250	13281.27	4.23	-729	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1761	7.04	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.35	N	000320	500	84 억	562496	N	N	1	N	N
40	20240924	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13320	70	2	0.53	38818440	2924	25.31	13250	13390	13170	17220	9280	13250	13275.81	4.23	-663	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1770	7.08	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.79	10450	20240125	27.46	15100	-11.79	20240208	10450	27.46	20240125	15100	-11.79	20240208	10450	27.46	20240125	0.35	N	000320	500	84 억	562496	N	N	1	N	N
41	20240924	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	140	2	1.06	11272340	850	7.36	13250	13390	13170	17220	9280	13250	13261.59	4.23	-152	13450	13350	13230	13130	13010	13400	13180	84	3970	500	9540	10	1	13291151	1780	7.12	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.35	N	000320	500	84 억	562496	N	N	1	N	N
42	20240923	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	120	2	0.91	148984610	11253	128.31	13190	13330	13110	17060	9200	13130	13239.53	4.25	-893	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1761	7.04	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.35	N	000320	500	84 억	564420	N	N	1	N	N
43	20240923	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13260	130	2	0.99	132418050	10003	114.06	13190	13330	13110	17060	9200	13130	13237.83	4.25	-1174	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1762	7.05	0.43	12	0.08	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.35	N	000320	500	84 억	564420	N	N	7	N	N
44	20240923	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13260	130	2	0.99	113490290	8577	97.80	13190	13330	13110	17060	9200	13130	13231.93	4.25	-1592	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1762	7.05	0.43	12	0.06	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.35	N	000320	500	84 억	564420	N	N	7	N	N
45	20240923	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13270	140	2	1.07	102382410	7739	88.24	13190	13330	13110	17060	9200	13130	13229.41	4.25	-2080	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1764	7.05	0.43	12	0.06	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.35	N	000320	500	84 억	564420	N	N	7	N	N
46	20240923	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13280	150	2	1.14	74401590	5636	64.26	13190	13280	13110	17060	9200	13130	13201.13	4.25	-1129	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1765	7.06	0.43	12	0.04	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.35	N	000320	500	84 억	564420	N	N	7	N	N
47	20240923	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13210	80	2	0.61	53620530	4065	46.35	13190	13280	13110	17060	9200	13130	13190.78	4.25	-1895	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1756	7.02	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.52	10450	20240125	26.41	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	10450	26.41	20240125	0.35	N	000320	500	84 억	564420	N	N	7	N	N
48	20240923	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13230	100	2	0.76	43602050	3306	37.70	13190	13280	13110	17060	9200	13130	13188.76	4.25	-1881	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1758	7.03	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.35	N	000320	500	84 억	564420	N	N	7	N	N
49	20240923	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13190	60	2	0.46	2689620	204	2.33	13190	13190	13130	17060	9200	13130	13184.41	4.25	-40	13290	13210	13100	13020	12910	13250	13060	84	3930	500	9450	10	1	13291151	1753	7.01	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.35	N	000320	500	84 억	564420	N	N	7	N	N
50	20240913	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	30	2	0.23	285822650	22154	328.99	12920	12970	12800	16790	9050	12920	12901.44	4.21	8922	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1721	6.88	0.42	12	0.17	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
51	20240913	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	20	2	0.15	234744350	18208	270.39	12920	12970	12800	16790	9050	12920	12892.31	4.21	8059	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1720	6.88	0.41	12	0.14	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
52	20240913	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	-40	5	-0.31	168842310	13102	194.56	12920	12970	12800	16790	9050	12920	12886.65	4.21	6984	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1712	6.85	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
53	20240913	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	-40	5	-0.31	147592000	11451	170.05	12920	12970	12800	16790	9050	12920	12888.89	4.21	5573	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1712	6.85	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
54	20240913	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-10	5	-0.08	73870390	5722	84.97	12920	12970	12810	16790	9050	12920	12909.82	4.21	2817	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1716	6.86	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
55	20240913	110104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	0	3	0.00	36336270	2819	41.86	12920	12970	12810	16790	9050	12920	12889.33	4.21	592	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1717	6.87	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
56	20240913	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	10	2	0.08	12177250	945	14.03	12920	12970	12810	16790	9050	12920	12884.44	4.21	-548	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1719	6.87	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
57	20240913	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	50	2	0.39	3707630	287	4.26	12920	12970	12910	16790	9050	12920	12918.33	4.21	-93	13126	13022	12876	12772	12626	12950	12700	84	3870	500	9300	10	1	13291151	1724	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.39	N	000320	500	84 억	558961	N	N	18	N	N
58	20240912	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-10	5	-0.08	86519640	6732	43.74	12980	12980	12730	16800	9060	12930	12852.00	4.21	-931	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1717	6.87	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.43	N	000320	500	84 억	559867	N	N	18	N	N
59	20240912	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-10	5	-0.08	71012950	5531	35.94	12980	12980	12730	16800	9060	12930	12839.08	4.21	-758	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1717	6.87	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.43	N	000320	500	84 억	559867	N	N	0	N	N
60	20240912	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	-50	5	-0.39	65965860	5140	33.40	12980	12980	12730	16800	9060	12930	12833.82	4.21	-681	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1712	6.85	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.43	N	000320	500	84 억	559867	N	N	0	N	N
61	20240912	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	-90	5	-0.70	57279000	4464	29.01	12980	12980	12730	16800	9060	12930	12831.32	4.21	-50	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1707	6.83	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10450	22.87	20240125	0.43	N	000320	500	84 억	559867	N	N	0	N	N
62	20240912	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	-90	5	-0.70	56110620	4373	28.41	12980	12980	12730	16800	9060	12930	12831.15	4.21	-30	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1707	6.83	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10450	22.87	20240125	0.43	N	000320	500	84 억	559867	N	N	0	N	N
63	20240912	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	-50	5	-0.39	18664920	1445	9.39	12980	12980	12880	16800	9060	12930	12916.90	4.21	-997	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1712	6.85	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.43	N	000320	500	84 억	559867	N	N	0	N	N
64	20240912	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	0	3	0.00	10513890	813	5.28	12980	12980	12890	16800	9060	12930	12932.21	4.21	-403	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1719	6.87	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.43	N	000320	500	84 억	559867	N	N	0	N	N
65	20240912	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	40	2	0.31	917140	71	0.46	12980	12980	12890	16800	9060	12930	12917.46	4.21	-70	13070	13000	12880	12810	12690	12940	12750	84	3870	500	9300	10	1	13291151	1724	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.43	N	000320	500	84 억	559867	N	N	0	N	N
66	20240911	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-20	5	-0.15	197192430	15353	39.25	12950	12950	12760	16830	9070	12950	12843.90	4.24	-3213	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1719	6.87	0.41	12	0.12	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
67	20240911	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12820	-130	5	-1.00	140339760	10917	27.91	12950	12950	12760	16830	9070	12950	12855.16	4.24	-2813	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1704	6.82	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.10	10450	20240125	22.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10450	22.68	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
68	20240911	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-40	5	-0.31	55371630	4297	10.98	12950	12950	12760	16830	9070	12950	12886.11	4.24	-1188	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1716	6.86	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
69	20240911	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	0	3	0.00	51930560	4031	10.30	12950	12950	12760	16830	9070	12950	12882.80	4.24	-1115	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1721	6.88	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
70	20240911	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-10	5	-0.08	40934830	3181	8.13	12950	12950	12760	16830	9070	12950	12868.54	4.24	-825	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1720	6.88	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
71	20240911	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-80	5	-0.62	33335760	2592	6.63	12950	12950	12760	16830	9070	12950	12861.02	4.24	-884	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1711	6.84	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10450	23.16	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
72	20240911	100104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-50	5	-0.39	21979280	1709	4.37	12950	12950	12760	16830	9070	12950	12860.90	4.24	-202	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1715	6.86	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
73	20240911	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	0	3	0.00	556850	43	0.11	12950	12950	12950	16830	9070	12950	12950.00	4.24	-6	13223	13086	12953	12816	12683	13155	12885	84	3880	500	9320	10	1	13291151	1721	6.88	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.44	N	000320	500	84 억	563529	N	N	0	N	N
74	20240910	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-20	5	-0.15	505353100	39118	282.28	12920	13090	12820	16860	9080	12970	12918.68	4.26	234	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1721	6.88	0.42	12	0.29	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
75	20240910	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-30	5	-0.23	328444060	25361	183.01	12920	13090	12820	16860	9080	12970	12950.75	4.26	-573	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1720	6.88	0.41	12	0.19	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
76	20240910	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-50	5	-0.39	234085970	18033	130.13	12920	13090	12860	16860	9080	12970	12980.98	4.26	-1632	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1717	6.87	0.41	12	0.14	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
77	20240910	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-60	5	-0.46	32329200	2495	18.00	12920	13090	12860	16860	9080	12970	12957.60	4.26	-712	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1716	6.86	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
78	20240910	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-60	5	-0.46	31322070	2417	17.44	12920	13090	12860	16860	9080	12970	12959.07	4.26	-765	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1716	6.86	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
79	20240910	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	10	2	0.08	23931030	1845	13.31	12920	13090	12860	16860	9080	12970	12970.75	4.26	-766	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1725	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
80	20240910	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	0	3	0.00	18896930	1457	10.51	12920	13090	12860	16860	9080	12970	12969.75	4.26	-576	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1724	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
81	20240910	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13090	120	2	0.93	349180	27	0.19	12920	13090	12920	16860	9080	12970	12932.59	4.26	-5	13343	13156	12833	12646	12323	13250	12740	84	3890	500	9330	10	1	13291151	1740	6.96	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.65	N	000320	500	84 억	566268	N	N	0	N	N
82	20240909	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	140	2	1.09	177693250	13856	26.01	12610	13020	12510	16670	8990	12830	12824.28	4.28	-2522	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1724	6.90	0.42	12	0.10	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
83	20240909	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	50	2	0.39	170370640	13289	24.95	12610	13020	12510	16670	8990	12830	12820.43	4.28	-2424	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1712	6.85	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
84	20240909	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	10	2	0.08	143801210	11238	21.10	12610	12960	12510	16670	8990	12830	12795.98	4.28	-2199	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1707	6.83	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10450	22.87	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
85	20240909	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	100	2	0.78	134468850	10514	19.74	12610	12960	12510	16670	8990	12830	12789.50	4.28	-1987	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1719	6.87	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
86	20240909	120104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12820	-10	5	-0.08	79686960	6255	11.74	12610	12830	12510	16670	8990	12830	12739.72	4.28	-2231	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1704	6.82	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.10	10450	20240125	22.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10450	22.68	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
87	20240909	110104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12790	-40	5	-0.31	50938110	4011	7.53	12610	12800	12510	16670	8990	12830	12699.60	4.28	-2211	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1700	6.80	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.30	10450	20240125	22.39	15100	-15.30	20240208	10450	22.39	20240125	15100	-15.30	20240208	10450	22.39	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
88	20240909	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12690	-140	5	-1.09	38699940	3052	5.73	12610	12800	12510	16670	8990	12830	12680.19	4.28	-1984	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1687	6.75	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.96	10450	20240125	21.44	15100	-15.96	20240208	10450	21.44	20240125	15100	-15.96	20240208	10450	21.44	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
89	20240909	090104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12610	-220	5	-1.71	2938130	233	0.44	12610	12610	12610	16670	8990	12830	12610.00	4.28	-31	13150	12990	12830	12670	12510	13070	12750	84	3840	500	9230	10	1	13291151	1676	6.70	0.40	12	0.00	1881.00	31185.00	15100	20240208	-16.49	10450	20240125	20.67	15100	-16.49	20240208	10450	20.67	20240125	15100	-16.49	20240208	10450	20.67	20240125	0.65	N	000320	500	84 억	569226	N	N	0	N	N
90	20240906	160104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-10	5	-0.08	678027660	53266	305.39	12800	12990	12670	16690	8990	12840	12728.99	4.27	1401	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1705	6.82	0.41	12	0.40	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
91	20240906	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12820	-20	5	-0.16	520669740	40908	234.54	12800	12990	12670	16690	8990	12840	12727.82	4.27	1594	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1704	6.82	0.41	12	0.31	1881.00	31185.00	15100	20240208	-15.10	10450	20240125	22.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10450	22.68	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
92	20240906	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	0	3	0.00	417922590	32832	188.24	12800	12990	12670	16690	8990	12840	12729.12	4.27	928	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1707	6.83	0.41	12	0.25	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10450	22.87	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
93	20240906	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	30	2	0.23	408880010	32125	184.18	12800	12990	12670	16690	8990	12840	12727.78	4.27	815	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1711	6.84	0.41	12	0.24	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10450	23.16	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
94	20240906	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-40	5	-0.31	399970830	31426	180.17	12800	12990	12670	16690	8990	12840	12727.39	4.27	795	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1701	6.80	0.41	12	0.24	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10450	22.49	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
95	20240906	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12820	-20	5	-0.16	195475760	15365	88.09	12800	12940	12680	16690	8990	12840	12722.15	4.27	-397	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1704	6.82	0.41	12	0.12	1881.00	31185.00	15100	20240208	-15.10	10450	20240125	22.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10450	22.68	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
96	20240906	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12810	-30	5	-0.23	37750090	2959	16.96	12800	12940	12690	16690	8990	12840	12757.72	4.27	-947	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1703	6.81	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
97	20240906	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	100	2	0.78	577400	45	0.26	12800	12940	12800	16690	8990	12840	12831.11	4.27	5	13253	13046	12883	12676	12513	12965	12595	84	3850	500	9240	10	1	13291151	1720	6.88	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.66	N	000320	500	84 억	567157	N	N	0	N	N
98	20240905	160104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	-30	5	-0.23	222976220	17411	46.87	13000	13090	12720	16730	9010	12870	12806.63	4.29	-2451	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1707	6.83	0.41	12	0.13	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10450	22.87	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
99	20240905	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12720	-150	5	-1.17	212412170	16588	44.65	13000	13090	12720	16730	9010	12870	12805.17	4.29	-2097	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1691	6.76	0.41	12	0.12	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10450	21.72	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
100	20240905	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-40	5	-0.31	110251700	8567	23.06	13000	13090	12730	16730	9010	12870	12869.35	4.29	-2353	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1705	6.82	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
101	20240905	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12750	-120	5	-0.93	102103560	7929	21.34	13000	13090	12730	16730	9010	12870	12877.23	4.29	-2792	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1695	6.78	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.56	10450	20240125	22.01	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10450	22.01	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
102	20240905	120104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	-30	5	-0.23	72341600	5601	15.08	13000	13090	12800	16730	9010	12870	12915.84	4.29	-1402	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1707	6.83	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10450	22.87	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
103	20240905	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	70	2	0.54	66012490	5109	13.75	13000	13090	12800	16730	9010	12870	12920.82	4.29	-996	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1720	6.88	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
104	20240905	100104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	90	2	0.70	23806990	1837	4.95	13000	13090	12900	16730	9010	12870	12959.71	4.29	-630	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1723	6.89	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
105	20240905	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	30	2	0.23	4113660	317	0.85	13000	13000	12900	16730	9010	12870	12976.85	4.29	-18	13096	12982	12886	12772	12676	12935	12725	84	3860	500	9260	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.67	N	000320	500	84 억	569679	N	N	0	N	N
106	20240904	160104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-390	5	-2.94	475975980	37001	389.77	12900	13000	12790	17230	9290	13260	12863.19	4.30	695	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1711	6.84	0.41	12	0.28	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10450	23.16	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
107	20240904	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	-410	5	-3.09	419619230	32621	343.63	12900	13000	12790	17230	9290	13260	12862.75	4.30	1616	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1708	6.83	0.41	12	0.25	1881.00	31185.00	15100	20240208	-14.90	10450	20240125	22.97	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10450	22.97	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
108	20240904	140104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	-380	5	-2.87	311752190	24233	255.27	12900	13000	12790	17230	9290	13260	12863.81	4.30	1329	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1712	6.85	0.41	12	0.18	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
109	20240904	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	-370	5	-2.79	192398270	14949	157.47	12900	13000	12790	17230	9290	13260	12868.77	4.30	170	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1713	6.85	0.41	12	0.11	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
110	20240904	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-390	5	-2.94	74752230	5805	61.15	12900	13000	12790	17230	9290	13260	12873.28	4.30	-1255	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1711	6.84	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10450	23.16	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
111	20240904	110104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-360	5	-2.71	64767330	5029	52.98	12900	13000	12790	17230	9290	13260	12874.24	4.30	-990	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1715	6.86	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
112	20240904	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-430	5	-3.24	43811210	3403	35.85	12900	13000	12790	17230	9290	13260	12867.49	4.30	-1135	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1705	6.82	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
113	20240904	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-360	5	-2.71	13928240	1078	11.36	12900	12910	12900	17230	9290	13260	12900.79	4.30	-12	13426	13342	13266	13182	13106	13385	13225	84	3970	500	9540	10	1	13291151	1715	6.86	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.67	N	000320	500	84 억	571062	N	N	11	N	N
114	20240903	160104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13260	10	2	0.08	125287130	9439	80.73	13200	13350	13190	17220	9280	13250	13273.35	4.29	-120	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1762	7.05	0.43	12	0.07	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.64	N	000320	500	84 억	570815	N	N	11	N	N
115	20240903	150104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13260	10	2	0.08	112426640	8469	72.43	13200	13350	13190	17220	9280	13250	13275.08	4.29	589	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1762	7.05	0.43	12	0.06	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.64	N	000320	500	84 억	570815	N	N	3	N	N
116	20240903	140104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13290	40	2	0.30	82492030	6208	53.10	13200	13350	13200	17220	9280	13250	13288.02	4.29	1119	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1766	7.07	0.43	12	0.05	1881.00	31185.00	15100	20240208	-11.99	10450	20240125	27.18	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.64	N	000320	500	84 억	570815	N	N	3	N	N
117	20240903	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13280	30	2	0.23	69049500	5196	44.44	13200	13350	13200	17220	9280	13250	13288.97	4.29	1115	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1765	7.06	0.43	12	0.04	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.64	N	000320	500	84 억	570815	N	N	3	N	N
118	20240903	120104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13320	70	2	0.53	68385650	5146	44.01	13200	13350	13200	17220	9280	13250	13289.09	4.29	1136	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1770	7.08	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.79	10450	20240125	27.46	15100	-11.79	20240208	10450	27.46	20240125	15100	-11.79	20240208	10450	27.46	20240125	0.64	N	000320	500	84 억	570815	N	N	3	N	N
119	20240903	110104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	50	2	0.38	64478640	4852	41.50	13200	13350	13200	17220	9280	13250	13289.08	4.29	992	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1768	7.07	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.64	N	000320	500	84 억	570815	N	N	3	N	N
120	20240903	100104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13320	70	2	0.53	53705290	4040	34.55	13200	13350	13200	17220	9280	13250	13293.39	4.29	889	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1770	7.08	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.79	10450	20240125	27.46	15100	-11.79	20240208	10450	27.46	20240125	15100	-11.79	20240208	10450	27.46	20240125	0.64	N	000320	500	84 억	570815	N	N	3	N	N
121	20240903	090104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	0	3	0.00	4715550	356	3.04	13200	13250	13200	17220	9280	13250	13245.93	4.29	79	13656	13452	13226	13022	12796	13555	13125	84	3970	500	9540	10	1	13291151	1761	7.04	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.64	N	000320	500	84 억	570815	N	N	3	N	N
122	20240902	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	50	2	0.38	152942290	11670	116.88	13190	13430	13000	17160	9240	13200	13104.66	4.33	-3457	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1761	7.04	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.66	N	000320	500	84 억	575046	N	N	3	N	N
123	20240902	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13190	-10	5	-0.08	127600210	9756	97.71	13190	13430	13000	17160	9240	13200	13077.71	4.33	-2816	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1753	7.01	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.66	N	000320	500	84 억	575046	N	N	2	N	N
124	20240902	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13190	-10	5	-0.08	127020000	9712	97.27	13190	13430	13000	17160	9240	13200	13077.21	4.33	-2772	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1753	7.01	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.66	N	000320	500	84 억	575046	N	N	2	N	N
125	20240902	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13090	-110	5	-0.83	94091820	7199	72.10	13190	13430	13000	17160	9240	13200	13068.02	4.33	-1930	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1740	6.96	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.66	N	000320	500	84 억	575046	N	N	2	N	N
126	20240902	120104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13060	-140	5	-1.06	86906930	6650	66.60	13190	13430	13000	17160	9240	13200	13066.40	4.33	-1911	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1736	6.94	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	15100	-13.51	20240208	10450	24.98	20240125	15100	-13.51	20240208	10450	24.98	20240125	0.66	N	000320	500	84 억	575046	N	N	2	N	N
127	20240902	110104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	-190	5	-1.44	62892830	4810	48.17	13190	13430	13000	17160	9240	13200	13072.38	4.33	-1280	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1729	6.92	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.66	N	000320	500	84 억	575046	N	N	2	N	N
128	20240902	100104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-200	5	-1.52	32323670	2465	24.69	13190	13430	13000	17160	9240	13200	13108.80	4.33	-668	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1728	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.66	N	000320	500	84 억	575046	N	N	2	N	N
129	20240902	090104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13190	-10	5	-0.08	4301170	326	3.26	13190	13200	13180	17160	9240	13200	13190.38	4.33	-157	13400	13300	13140	13040	12880	13350	13090	84	3960	500	9500	10	1	13291151	1753	7.01	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.66	N	000320	500	84 억	575046	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History