KissMeData/026890/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8170	-210	5	-2.51	471606720	57338	187.19	8460	8470	8050	10890	5870	8380	8225.22	21.42	-27764	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3405	12.34	1.25	12	0.14	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.06	N	026890	500	208 억	8926582	N	N	92	N	N
3	20240930	150406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8200	-180	5	-2.15	442037480	53722	175.38	8460	8470	8050	10890	5870	8380	8228.24	21.42	-25366	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3418	12.39	1.26	12	0.13	662.00	6514.00	11470	20240621	-28.51	6010	20231114	36.44	11470	-28.51	20240621	6210	32.05	20240201	11470	-28.51	20240621	6010	36.44	20231114	2.06	N	026890	500	208 억	8926582	N	N	30	N	N
4	20240930	140405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8260	-120	5	-1.43	379676560	46129	150.60	8460	8470	8050	10890	5870	8380	8230.76	21.42	-22597	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3443	12.48	1.27	12	0.11	662.00	6514.00	11470	20240621	-27.99	6010	20231114	37.44	11470	-27.99	20240621	6210	33.01	20240201	11470	-27.99	20240621	6010	37.44	20231114	2.06	N	026890	500	208 억	8926582	N	N	30	N	N
5	20240930	130405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8270	-110	5	-1.31	375256320	45594	148.85	8460	8470	8050	10890	5870	8380	8230.39	21.42	-22591	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3447	12.49	1.27	12	0.11	662.00	6514.00	11470	20240621	-27.90	6010	20231114	37.60	11470	-27.90	20240621	6210	33.17	20240201	11470	-27.90	20240621	6010	37.60	20231114	2.06	N	026890	500	208 억	8926582	N	N	30	N	N
6	20240930	120404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8260	-120	5	-1.43	366032800	44477	145.20	8460	8470	8050	10890	5870	8380	8229.71	21.42	-22471	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3443	12.48	1.27	12	0.11	662.00	6514.00	11470	20240621	-27.99	6010	20231114	37.44	11470	-27.99	20240621	6210	33.01	20240201	11470	-27.99	20240621	6010	37.44	20231114	2.06	N	026890	500	208 억	8926582	N	N	30	N	N
7	20240930	110402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8210	-170	5	-2.03	208653400	25262	82.47	8460	8470	8170	10890	5870	8380	8259.58	21.42	-13978	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3422	12.40	1.26	12	0.06	662.00	6514.00	11470	20240621	-28.42	6010	20231114	36.61	11470	-28.42	20240621	6210	32.21	20240201	11470	-28.42	20240621	6010	36.61	20231114	2.06	N	026890	500	208 억	8926582	N	N	30	N	N
8	20240930	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8230	-150	5	-1.79	49832870	5994	19.57	8460	8470	8220	10890	5870	8380	8313.79	21.42	-4510	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3430	12.43	1.26	12	0.01	662.00	6514.00	11470	20240621	-28.25	6010	20231114	36.94	11470	-28.25	20240621	6210	32.53	20240201	11470	-28.25	20240621	6010	36.94	20231114	2.06	N	026890	500	208 억	8926582	N	N	30	N	N
9	20240930	090348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8440	60	2	0.72	1401380	166	0.54	8460	8470	8380	10890	5870	8380	8442.05	21.42	-79	8553	8466	8363	8276	8173	8510	8320	208	2510	500	6030	10	1	41678175	3518	12.75	1.30	12	0.00	662.00	6514.00	11470	20240621	-26.42	6010	20231114	40.43	11470	-26.42	20240621	6210	35.91	20240201	11470	-26.42	20240621	6010	40.43	20231114	2.06	N	026890	500	208 억	8926582	N	N	30	N	N
10	20240927	160401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8380	80	2	0.96	256013610	30559	41.69	8340	8450	8260	10790	5810	8300	8377.62	21.42	-4750	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3493	12.66	1.29	12	0.07	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.04	N	026890	500	208 억	8927254	N	N	30	N	N
11	20240927	150405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8380	80	2	0.96	233766410	27906	38.07	8340	8450	8260	10790	5810	8300	8376.92	21.42	-4330	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3493	12.66	1.29	12	0.07	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.04	N	026890	500	208 억	8927254	N	N	7	N	N
12	20240927	140406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8400	100	2	1.20	180789290	21602	29.47	8340	8450	8260	10790	5810	8300	8369.10	21.42	-3454	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3501	12.69	1.29	12	0.05	662.00	6514.00	11470	20240621	-26.77	6010	20231114	39.77	11470	-26.77	20240621	6210	35.27	20240201	11470	-26.77	20240621	6010	39.77	20231114	2.04	N	026890	500	208 억	8927254	N	N	7	N	N
13	20240927	130404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8360	60	2	0.72	140181280	16770	22.88	8340	8410	8260	10790	5810	8300	8359.05	21.42	-2060	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3484	12.63	1.28	12	0.04	662.00	6514.00	11470	20240621	-27.11	6010	20231114	39.10	11470	-27.11	20240621	6210	34.62	20240201	11470	-27.11	20240621	6010	39.10	20231114	2.04	N	026890	500	208 억	8927254	N	N	7	N	N
14	20240927	120401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8370	70	2	0.84	125490510	15015	20.49	8340	8410	8260	10790	5810	8300	8357.68	21.42	-1793	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3488	12.64	1.28	12	0.04	662.00	6514.00	11470	20240621	-27.03	6010	20231114	39.27	11470	-27.03	20240621	6210	34.78	20240201	11470	-27.03	20240621	6010	39.27	20231114	2.04	N	026890	500	208 억	8927254	N	N	7	N	N
15	20240927	110404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8380	80	2	0.96	118305970	14157	19.32	8340	8410	8260	10790	5810	8300	8356.71	21.42	-1615	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3493	12.66	1.29	12	0.03	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.04	N	026890	500	208 억	8927254	N	N	7	N	N
16	20240927	100403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8360	60	2	0.72	92823190	11111	15.16	8340	8410	8260	10790	5810	8300	8354.17	21.42	-1416	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3484	12.63	1.28	12	0.03	662.00	6514.00	11470	20240621	-27.11	6010	20231114	39.10	11470	-27.11	20240621	6210	34.62	20240201	11470	-27.11	20240621	6010	39.10	20231114	2.04	N	026890	500	208 억	8927254	N	N	7	N	N
17	20240927	090402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8340	40	2	0.48	550430	66	0.09	8340	8340	8330	10790	5810	8300	8339.85	21.42	29	8433	8366	8233	8166	8033	8400	8200	208	2490	500	5970	10	1	41678175	3476	12.60	1.28	12	0.00	662.00	6514.00	11470	20240621	-27.29	6010	20231114	38.77	11470	-27.29	20240621	6210	34.30	20240201	11470	-27.29	20240621	6010	38.77	20231114	2.04	N	026890	500	208 억	8927254	N	N	7	N	N
18	20240926	160357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8300	180	2	2.22	596387840	72493	77.05	8100	8300	8100	10550	5690	8120	8226.83	21.37	13665	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3459	12.54	1.27	12	0.17	662.00	6514.00	11470	20240621	-27.64	6010	20231114	38.10	11470	-27.64	20240621	6210	33.66	20240201	11470	-27.64	20240621	6010	38.10	20231114	2.03	N	026890	500	208 억	8904829	N	N	7	N	N
19	20240926	150358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8270	150	2	1.85	567438530	69001	73.34	8100	8280	8100	10550	5690	8120	8223.63	21.37	13163	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3447	12.49	1.27	12	0.17	662.00	6514.00	11470	20240621	-27.90	6010	20231114	37.60	11470	-27.90	20240621	6210	33.17	20240201	11470	-27.90	20240621	6010	37.60	20231114	2.03	N	026890	500	208 억	8904829	N	N	141	N	N
20	20240926	140401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8240	120	2	1.48	401999980	48912	51.99	8100	8280	8100	10550	5690	8120	8218.84	21.37	11266	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3434	12.45	1.26	12	0.12	662.00	6514.00	11470	20240621	-28.16	6010	20231114	37.10	11470	-28.16	20240621	6210	32.69	20240201	11470	-28.16	20240621	6010	37.10	20231114	2.03	N	026890	500	208 억	8904829	N	N	141	N	N
21	20240926	130403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8240	120	2	1.48	376853650	45859	48.74	8100	8280	8100	10550	5690	8120	8217.66	21.37	9500	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3434	12.45	1.26	12	0.11	662.00	6514.00	11470	20240621	-28.16	6010	20231114	37.10	11470	-28.16	20240621	6210	32.69	20240201	11470	-28.16	20240621	6010	37.10	20231114	2.03	N	026890	500	208 억	8904829	N	N	141	N	N
22	20240926	120402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8250	130	2	1.60	343543840	41819	44.45	8100	8280	8100	10550	5690	8120	8215.02	21.37	8291	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3438	12.46	1.27	12	0.10	662.00	6514.00	11470	20240621	-28.07	6010	20231114	37.27	11470	-28.07	20240621	6210	32.85	20240201	11470	-28.07	20240621	6010	37.27	20231114	2.03	N	026890	500	208 억	8904829	N	N	141	N	N
23	20240926	110403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8180	60	2	0.74	190025950	23166	24.62	8100	8280	8100	10550	5690	8120	8202.80	21.37	-108	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3409	12.36	1.26	12	0.06	662.00	6514.00	11470	20240621	-28.68	6010	20231114	36.11	11470	-28.68	20240621	6210	31.72	20240201	11470	-28.68	20240621	6010	36.11	20231114	2.03	N	026890	500	208 억	8904829	N	N	141	N	N
24	20240926	100404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8230	110	2	1.35	115996940	14133	15.02	8100	8280	8100	10550	5690	8120	8207.52	21.37	968	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3430	12.43	1.26	12	0.03	662.00	6514.00	11470	20240621	-28.25	6010	20231114	36.94	11470	-28.25	20240621	6210	32.53	20240201	11470	-28.25	20240621	6010	36.94	20231114	2.03	N	026890	500	208 억	8904829	N	N	141	N	N
25	20240926	090359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8240	120	2	1.48	4476430	549	0.58	8100	8240	8100	10550	5690	8120	8153.79	21.37	307	8500	8310	8170	7980	7840	8405	8075	208	2430	500	5840	10	1	41678175	3434	12.45	1.26	12	0.00	662.00	6514.00	11470	20240621	-28.16	6010	20231114	37.10	11470	-28.16	20240621	6210	32.69	20240201	11470	-28.16	20240621	6010	37.10	20231114	2.03	N	026890	500	208 억	8904829	N	N	141	N	N
26	20240925	160358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8120	30	2	0.37	769436190	93975	143.60	8030	8360	8030	10510	5670	8090	8187.67	21.36	-13029	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3384	12.27	1.25	12	0.23	662.00	6514.00	11470	20240621	-29.21	6010	20231114	35.11	11470	-29.21	20240621	6210	30.76	20240201	11470	-29.21	20240621	6010	35.11	20231114	2.04	N	026890	500	208 억	8900580	N	N	141	N	N
27	20240925	150400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8140	50	2	0.62	701069880	85567	130.75	8030	8360	8030	10510	5670	8090	8193.23	21.36	-7099	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3393	12.30	1.25	12	0.21	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.04	N	026890	500	208 억	8900580	N	N	55	N	N
28	20240925	140401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8160	70	2	0.87	563953080	68794	105.12	8030	8360	8030	10510	5670	8090	8197.71	21.36	-3663	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3401	12.33	1.25	12	0.17	662.00	6514.00	11470	20240621	-28.86	6010	20231114	35.77	11470	-28.86	20240621	6210	31.40	20240201	11470	-28.86	20240621	6010	35.77	20231114	2.04	N	026890	500	208 억	8900580	N	N	55	N	N
29	20240925	130401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8170	80	2	0.99	434631970	52954	80.92	8030	8360	8030	10510	5670	8090	8207.73	21.36	-2635	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3405	12.34	1.25	12	0.13	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.04	N	026890	500	208 억	8900580	N	N	55	N	N
30	20240925	120400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8190	100	2	1.24	415376910	50604	77.33	8030	8360	8030	10510	5670	8090	8208.38	21.36	-2797	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3413	12.37	1.26	12	0.12	662.00	6514.00	11470	20240621	-28.60	6010	20231114	36.27	11470	-28.60	20240621	6210	31.88	20240201	11470	-28.60	20240621	6010	36.27	20231114	2.04	N	026890	500	208 억	8900580	N	N	55	N	N
31	20240925	110359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8170	80	2	0.99	110344870	13599	20.78	8030	8170	8030	10510	5670	8090	8114.19	21.36	2283	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3405	12.34	1.25	12	0.03	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.04	N	026890	500	208 억	8900580	N	N	55	N	N
32	20240925	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8130	40	2	0.49	60132450	7431	11.36	8030	8140	8030	10510	5670	8090	8092.11	21.36	938	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3388	12.28	1.25	12	0.02	662.00	6514.00	11470	20240621	-29.12	6010	20231114	35.27	11470	-29.12	20240621	6210	30.92	20240201	11470	-29.12	20240621	6010	35.27	20231114	2.04	N	026890	500	208 억	8900580	N	N	55	N	N
33	20240925	090400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8130	40	2	0.49	18844200	2346	3.58	8030	8130	8030	10510	5670	8090	8032.48	21.36	351	8310	8200	8040	7930	7770	8255	7985	208	2420	500	5820	10	1	41678175	3388	12.28	1.25	12	0.01	662.00	6514.00	11470	20240621	-29.12	6010	20231114	35.27	11470	-29.12	20240621	6210	30.92	20240201	11470	-29.12	20240621	6010	35.27	20231114	2.04	N	026890	500	208 억	8900580	N	N	55	N	N
34	20240924	160358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8090	160	2	2.02	524065000	65383	208.08	7880	8150	7880	10300	5560	7930	8015.20	21.30	1022	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3372	12.22	1.24	12	0.16	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.05	N	026890	500	208 억	8877063	N	N	55	N	N
35	20240924	150357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8120	190	2	2.40	490298540	61214	194.81	7880	8150	7880	10300	5560	7930	8009.58	21.30	-802	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3384	12.27	1.25	12	0.15	662.00	6514.00	11470	20240621	-29.21	6010	20231114	35.11	11470	-29.21	20240621	6210	30.76	20240201	11470	-29.21	20240621	6010	35.11	20231114	2.05	N	026890	500	208 억	8877063	N	N	0	N	N
36	20240924	140357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8050	120	2	1.51	372311980	46624	148.38	7880	8060	7880	10300	5560	7930	7985.41	21.30	-3797	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3355	12.16	1.24	12	0.11	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.05	N	026890	500	208 억	8877063	N	N	0	N	N
37	20240924	130358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8000	70	2	0.88	302049540	37879	120.55	7880	8040	7880	10300	5560	7930	7974.06	21.30	-4615	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3334	12.08	1.23	12	0.09	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.05	N	026890	500	208 억	8877063	N	N	0	N	N
38	20240924	120358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8030	100	2	1.26	293825020	36852	117.28	7880	8040	7880	10300	5560	7930	7973.11	21.30	-4736	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3347	12.13	1.23	12	0.09	662.00	6514.00	11470	20240621	-29.99	6010	20231114	33.61	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6010	33.61	20231114	2.05	N	026890	500	208 억	8877063	N	N	0	N	N
39	20240924	110359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7950	20	2	0.25	256453520	32170	102.38	7880	8040	7880	10300	5560	7930	7971.82	21.30	-6748	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3313	12.01	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.05	N	026890	500	208 억	8877063	N	N	0	N	N
40	20240924	100357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7950	20	2	0.25	219417660	27512	87.56	7880	8040	7880	10300	5560	7930	7975.34	21.30	-5998	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3313	12.01	1.22	12	0.07	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.05	N	026890	500	208 억	8877063	N	N	0	N	N
41	20240924	090357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7980	50	2	0.63	1658450	210	0.67	7880	8000	7880	10300	5560	7930	7897.38	21.30	-53	8083	8006	7913	7836	7743	8045	7875	208	2370	500	5700	10	1	41678175	3326	12.05	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.43	6010	20231114	32.78	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6010	32.78	20231114	2.05	N	026890	500	208 억	8877063	N	N	0	N	N
42	20240923	160357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7930	10	2	0.13	247264040	31419	42.73	7850	7990	7820	10290	5550	7920	7869.68	21.30	-4864	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3305	11.98	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.86	6010	20231114	31.95	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6010	31.95	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
43	20240923	150358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7920	0	3	0.00	234508120	29807	40.54	7850	7990	7820	10290	5550	7920	7867.55	21.30	-4505	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3301	11.96	1.22	12	0.07	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
44	20240923	140400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7900	-20	5	-0.25	192283000	24467	33.28	7850	7990	7820	10290	5550	7920	7858.87	21.30	-4501	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3293	11.93	1.21	12	0.06	662.00	6514.00	11470	20240621	-31.12	6010	20231114	31.45	11470	-31.12	20240621	6210	27.21	20240201	11470	-31.12	20240621	6010	31.45	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
45	20240923	130358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7860	-60	5	-0.76	178803850	22758	30.95	7850	7990	7820	10290	5550	7920	7856.75	21.30	-3951	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3276	11.87	1.21	12	0.05	662.00	6514.00	11470	20240621	-31.47	6010	20231114	30.78	11470	-31.47	20240621	6210	26.57	20240201	11470	-31.47	20240621	6010	30.78	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
46	20240923	120357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7890	-30	5	-0.38	155118300	19747	26.86	7850	7990	7820	10290	5550	7920	7855.28	21.30	-4024	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3288	11.92	1.21	12	0.05	662.00	6514.00	11470	20240621	-31.21	6010	20231114	31.28	11470	-31.21	20240621	6210	27.05	20240201	11470	-31.21	20240621	6010	31.28	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
47	20240923	110358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7860	-60	5	-0.76	136690940	17404	23.67	7850	7990	7820	10290	5550	7920	7854.00	21.30	-4437	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3276	11.87	1.21	12	0.04	662.00	6514.00	11470	20240621	-31.47	6010	20231114	30.78	11470	-31.47	20240621	6210	26.57	20240201	11470	-31.47	20240621	6010	30.78	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
48	20240923	100356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7880	-40	5	-0.51	74237640	9449	12.85	7850	7990	7820	10290	5550	7920	7856.67	21.30	-2388	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3284	11.90	1.21	12	0.02	662.00	6514.00	11470	20240621	-31.30	6010	20231114	31.11	11470	-31.30	20240621	6210	26.89	20240201	11470	-31.30	20240621	6010	31.11	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
49	20240923	090356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7890	-30	5	-0.38	29283220	3726	5.07	7850	7990	7850	10290	5550	7920	7859.16	21.30	116	8226	8072	7996	7842	7766	8035	7805	208	2370	500	5700	10	1	41678175	3288	11.92	1.21	12	0.01	662.00	6514.00	11470	20240621	-31.21	6010	20231114	31.28	11470	-31.21	20240621	6210	27.05	20240201	11470	-31.21	20240621	6010	31.28	20231114	2.05	N	026890	500	208 억	8876361	N	N	3	N	N
50	20240913	160340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7990	50	2	0.63	289921060	36374	50.45	7990	8040	7910	10320	5560	7940	7970.56	21.30	-5631	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3330	12.07	1.23	12	0.09	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.04	N	026890	500	208 억	8878673	N	N	51	N	N
51	20240913	150343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7960	20	2	0.25	274027120	34377	47.68	7990	8040	7910	10320	5560	7940	7971.23	21.30	-6210	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3318	12.02	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.04	N	026890	500	208 억	8878673	N	N	38	N	N
52	20240913	140345	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7970	30	2	0.38	261611040	32819	45.52	7990	8040	7910	10320	5560	7940	7971.33	21.30	-6281	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3322	12.04	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.51	6010	20231114	32.61	11470	-30.51	20240621	6210	28.34	20240201	11470	-30.51	20240621	6010	32.61	20231114	2.04	N	026890	500	208 억	8878673	N	N	38	N	N
53	20240913	130341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7940	0	3	0.00	251973830	31607	43.84	7990	8040	7910	10320	5560	7940	7972.09	21.30	-6201	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3309	11.99	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.04	N	026890	500	208 억	8878673	N	N	38	N	N
54	20240913	120342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7940	0	3	0.00	239604590	30049	41.68	7990	8040	7910	10320	5560	7940	7973.80	21.30	-4742	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3309	11.99	1.22	12	0.07	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.04	N	026890	500	208 억	8878673	N	N	38	N	N
55	20240913	110343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7990	50	2	0.63	127966620	16017	22.21	7990	8040	7910	10320	5560	7940	7989.42	21.30	-3077	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3330	12.07	1.23	12	0.04	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.04	N	026890	500	208 억	8878673	N	N	38	N	N
56	20240913	100343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7940	0	3	0.00	20239230	2543	3.53	7990	8000	7910	10320	5560	7940	7958.80	21.30	-939	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3309	11.99	1.22	12	0.01	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.04	N	026890	500	208 억	8878673	N	N	38	N	N
57	20240913	090344	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8000	60	2	0.76	2086440	261	0.36	7990	8000	7990	10320	5560	7940	7994.02	21.30	96	8140	8040	7970	7870	7800	8090	7920	208	2380	500	5710	10	1	41678175	3334	12.08	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.04	N	026890	500	208 억	8878673	N	N	38	N	N
58	20240912	160341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7940	50	2	0.63	574088120	72053	55.22	7900	8070	7900	10250	5530	7890	7967.63	21.35	-5880	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3309	11.99	1.22	12	0.17	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.00	N	026890	500	208 억	8899183	N	N	38	N	N
59	20240912	150341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7950	60	2	0.76	454766750	57026	43.70	7900	8070	7900	10250	5530	7890	7974.73	21.35	-2024	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3313	12.01	1.22	12	0.14	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.00	N	026890	500	208 억	8899183	N	N	6	N	N
60	20240912	140343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7960	70	2	0.89	402263300	50432	38.65	7900	8070	7900	10250	5530	7890	7976.35	21.35	-719	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3318	12.02	1.22	12	0.12	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.00	N	026890	500	208 억	8899183	N	N	6	N	N
61	20240912	130341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8000	110	2	1.39	181248720	22663	17.37	7900	8070	7900	10250	5530	7890	7997.56	21.35	7669	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3334	12.08	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.00	N	026890	500	208 억	8899183	N	N	6	N	N
62	20240912	120339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8000	110	2	1.39	177202220	22157	16.98	7900	8070	7900	10250	5530	7890	7997.57	21.35	7983	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3334	12.08	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.00	N	026890	500	208 억	8899183	N	N	6	N	N
63	20240912	110340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7980	90	2	1.14	166315100	20795	15.94	7900	8070	7900	10250	5530	7890	7997.84	21.35	9022	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3326	12.05	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.43	6010	20231114	32.78	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6010	32.78	20231114	2.00	N	026890	500	208 억	8899183	N	N	6	N	N
64	20240912	100341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8050	160	2	2.03	149079210	18639	14.28	7900	8070	7900	10250	5530	7890	7998.24	21.35	10379	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3355	12.16	1.24	12	0.04	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.00	N	026890	500	208 억	8899183	N	N	6	N	N
65	20240912	090341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7990	100	2	1.27	1961250	248	0.19	7900	8000	7900	10250	5530	7890	7908.27	21.35	-36	8196	8042	7886	7732	7576	8120	7810	208	2360	500	5680	10	1	41678175	3330	12.07	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.00	N	026890	500	208 억	8899183	N	N	6	N	N
66	20240911	160335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7890	150	2	1.94	1011835650	128555	53.53	7740	8040	7730	10060	5420	7740	7870.80	21.26	32454	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3288	11.92	1.21	12	0.31	662.00	6514.00	11470	20240621	-31.21	6010	20231114	31.28	11470	-31.21	20240621	6210	27.05	20240201	11470	-31.21	20240621	6010	31.28	20231114	2.01	N	026890	500	208 억	8862167	N	N	6	N	N
67	20240911	150337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7880	140	2	1.81	960868330	122088	50.84	7740	8040	7730	10060	5420	7740	7870.29	21.26	30901	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3284	11.90	1.21	12	0.29	662.00	6514.00	11470	20240621	-31.30	6010	20231114	31.11	11470	-31.30	20240621	6210	26.89	20240201	11470	-31.30	20240621	6010	31.11	20231114	2.01	N	026890	500	208 억	8862167	N	N	67	N	N
68	20240911	140337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7920	180	2	2.33	817098390	103878	43.26	7740	8040	7730	10060	5420	7740	7865.94	21.26	29111	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3301	11.96	1.22	12	0.25	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.01	N	026890	500	208 억	8862167	N	N	67	N	N
69	20240911	130335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7930	190	2	2.45	689685280	87854	36.58	7740	8000	7730	10060	5420	7740	7850.36	21.26	25653	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3305	11.98	1.22	12	0.21	662.00	6514.00	11470	20240621	-30.86	6010	20231114	31.95	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6010	31.95	20231114	2.01	N	026890	500	208 억	8862167	N	N	67	N	N
70	20240911	120340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7900	160	2	2.07	489554980	62431	26.00	7740	8000	7730	10060	5420	7740	7841.54	21.26	15433	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3293	11.93	1.21	12	0.15	662.00	6514.00	11470	20240621	-31.12	6010	20231114	31.45	11470	-31.12	20240621	6210	27.21	20240201	11470	-31.12	20240621	6010	31.45	20231114	2.01	N	026890	500	208 억	8862167	N	N	67	N	N
71	20240911	110334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7800	60	2	0.78	335639220	42859	17.85	7740	8000	7730	10060	5420	7740	7831.24	21.26	9741	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3251	11.78	1.20	12	0.10	662.00	6514.00	11470	20240621	-32.00	6010	20231114	29.78	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6010	29.78	20231114	2.01	N	026890	500	208 억	8862167	N	N	67	N	N
72	20240911	100335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7810	70	2	0.90	203438860	25964	10.81	7740	8000	7730	10060	5420	7740	7835.42	21.26	9141	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3255	11.80	1.20	12	0.06	662.00	6514.00	11470	20240621	-31.91	6010	20231114	29.95	11470	-31.91	20240621	6210	25.76	20240201	11470	-31.91	20240621	6010	29.95	20231114	2.01	N	026890	500	208 억	8862167	N	N	67	N	N
73	20240911	090338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7800	60	2	0.78	21996830	2840	1.18	7740	7850	7740	10060	5420	7740	7745.36	21.26	589	8900	8320	8030	7450	7160	8175	7305	208	2320	500	5570	10	1	41678175	3251	11.78	1.20	12	0.01	662.00	6514.00	11470	20240621	-32.00	6010	20231114	29.78	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6010	29.78	20231114	2.01	N	026890	500	208 억	8862167	N	N	67	N	N
74	20240910	160336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7740	-400	5	-4.91	1938959840	239523	368.96	8110	8610	7740	10580	5700	8140	8095.49	21.42	-62260	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3226	11.69	1.19	12	0.57	662.00	6514.00	11470	20240621	-32.52	6010	20231114	28.79	11470	-32.52	20240621	6210	24.64	20240201	11470	-32.52	20240621	6010	28.79	20231114	2.03	N	026890	500	208 억	8927964	N	N	67	N	N
75	20240910	150338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7850	-290	5	-3.56	1747865270	214935	331.08	8110	8610	7790	10580	5700	8140	8132.06	21.42	-61153	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3272	11.86	1.21	12	0.52	662.00	6514.00	11470	20240621	-31.56	6010	20231114	30.62	11470	-31.56	20240621	6210	26.41	20240201	11470	-31.56	20240621	6010	30.62	20231114	2.03	N	026890	500	208 억	8927964	N	N	24	N	N
76	20240910	140336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7920	-220	5	-2.70	1551287250	189874	292.48	8110	8610	7810	10580	5700	8140	8170.09	21.42	-58560	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3301	11.96	1.22	12	0.46	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.03	N	026890	500	208 억	8927964	N	N	24	N	N
77	20240910	130336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7850	-290	5	-3.56	372166820	46580	71.75	8110	8180	7810	10580	5700	8140	7989.84	21.42	-27805	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3272	11.86	1.21	12	0.11	662.00	6514.00	11470	20240621	-31.56	6010	20231114	30.62	11470	-31.56	20240621	6210	26.41	20240201	11470	-31.56	20240621	6010	30.62	20231114	2.03	N	026890	500	208 억	8927964	N	N	24	N	N
78	20240910	120335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8030	-110	5	-1.35	188489180	23512	36.22	8110	8180	7970	10580	5700	8140	8016.72	21.42	-15619	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3347	12.13	1.23	12	0.06	662.00	6514.00	11470	20240621	-29.99	6010	20231114	33.61	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6010	33.61	20231114	2.03	N	026890	500	208 억	8927964	N	N	24	N	N
79	20240910	110334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8020	-120	5	-1.47	65294900	8119	12.51	8110	8180	7970	10580	5700	8140	8042.23	21.42	-4049	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3343	12.11	1.23	12	0.02	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.03	N	026890	500	208 억	8927964	N	N	24	N	N
80	20240910	100336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8060	-80	5	-0.98	48132940	5985	9.22	8110	8180	7970	10580	5700	8140	8042.26	21.42	-3516	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3359	12.18	1.24	12	0.01	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.03	N	026890	500	208 억	8927964	N	N	24	N	N
81	20240910	090335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8170	30	2	0.37	3870620	477	0.73	8110	8180	8110	10580	5700	8140	8114.51	21.42	53	8426	8282	8036	7892	7646	8355	7965	208	2440	500	5860	10	1	41678175	3405	12.34	1.25	12	0.00	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.03	N	026890	500	208 억	8927964	N	N	24	N	N
82	20240909	160330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8140	200	2	2.52	512695980	64446	43.37	7940	8180	7790	10320	5560	7940	7955.42	21.35	30151	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3393	12.30	1.25	12	0.15	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.07	N	026890	500	208 억	8898118	N	N	24	N	N
83	20240909	150332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8170	230	2	2.90	490741780	61754	41.55	7940	8170	7790	10320	5560	7940	7946.72	21.35	28829	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3405	12.34	1.25	12	0.15	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.07	N	026890	500	208 억	8898118	N	N	3	N	N
84	20240909	140334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8060	120	2	1.51	444905170	56119	37.76	7940	8110	7790	10320	5560	7940	7927.89	21.35	26133	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3359	12.18	1.24	12	0.13	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.07	N	026890	500	208 억	8898118	N	N	3	N	N
85	20240909	130331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8060	120	2	1.51	413902370	52285	35.18	7940	8060	7790	10320	5560	7940	7916.27	21.35	24073	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3359	12.18	1.24	12	0.13	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.07	N	026890	500	208 억	8898118	N	N	3	N	N
86	20240909	120330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8030	90	2	1.13	371598180	47018	31.64	7940	8040	7790	10320	5560	7940	7903.32	21.35	20270	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3347	12.13	1.23	12	0.11	662.00	6514.00	11470	20240621	-29.99	6010	20231114	33.61	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6010	33.61	20231114	2.07	N	026890	500	208 억	8898118	N	N	3	N	N
87	20240909	110331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7990	50	2	0.63	312982360	39694	26.71	7940	8000	7790	10320	5560	7940	7884.88	21.35	14469	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3330	12.07	1.23	12	0.10	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.07	N	026890	500	208 억	8898118	N	N	3	N	N
88	20240909	100333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7940	0	3	0.00	284720090	36141	24.32	7940	8000	7790	10320	5560	7940	7878.04	21.35	13914	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3309	11.99	1.22	12	0.09	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.07	N	026890	500	208 억	8898118	N	N	3	N	N
89	20240909	090329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7930	-10	5	-0.13	21367520	2705	1.82	7940	7940	7860	10320	5560	7940	7899.27	21.35	370	8540	8240	8090	7790	7640	8165	7715	208	2380	500	5710	10	1	41678175	3305	11.98	1.22	12	0.01	662.00	6514.00	11470	20240621	-30.86	6010	20231114	31.95	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6010	31.95	20231114	2.07	N	026890	500	208 억	8898118	N	N	3	N	N
90	20240906	160328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7940	-360	5	-4.34	1192567220	147981	165.25	8320	8390	7940	10790	5810	8300	8060.90	21.27	27530	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3309	11.99	1.22	12	0.36	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.07	N	026890	500	208 억	8865621	N	N	3	N	N
91	20240906	150332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8050	-250	5	-3.01	1111579770	137835	153.92	8320	8390	7940	10790	5810	8300	8064.57	21.27	27524	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3355	12.16	1.24	12	0.33	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.07	N	026890	500	208 억	8865621	N	N	13	N	N
92	20240906	140333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8070	-230	5	-2.77	980411210	121499	135.68	8320	8390	7940	10790	5810	8300	8069.29	21.27	23817	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3363	12.19	1.24	12	0.29	662.00	6514.00	11470	20240621	-29.64	6010	20231114	34.28	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6010	34.28	20231114	2.07	N	026890	500	208 억	8865621	N	N	13	N	N
93	20240906	130330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8120	-180	5	-2.17	838520490	103927	116.05	8320	8390	7940	10790	5810	8300	8068.36	21.27	20778	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3384	12.27	1.25	12	0.25	662.00	6514.00	11470	20240621	-29.21	6010	20231114	35.11	11470	-29.21	20240621	6210	30.76	20240201	11470	-29.21	20240621	6010	35.11	20231114	2.07	N	026890	500	208 억	8865621	N	N	13	N	N
94	20240906	120333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8100	-200	5	-2.41	815008930	101034	112.82	8320	8390	7940	10790	5810	8300	8066.68	21.27	19547	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3376	12.24	1.24	12	0.24	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.07	N	026890	500	208 억	8865621	N	N	13	N	N
95	20240906	110333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8180	-120	5	-1.45	774453060	96037	107.24	8320	8390	7940	10790	5810	8300	8064.11	21.27	20636	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3409	12.36	1.26	12	0.23	662.00	6514.00	11470	20240621	-28.68	6010	20231114	36.11	11470	-28.68	20240621	6210	31.72	20240201	11470	-28.68	20240621	6010	36.11	20231114	2.07	N	026890	500	208 억	8865621	N	N	13	N	N
96	20240906	100330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7990	-310	5	-3.73	502055950	62327	69.60	8320	8390	7990	10790	5810	8300	8055.19	21.27	7217	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3330	12.07	1.23	12	0.15	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.07	N	026890	500	208 억	8865621	N	N	13	N	N
97	20240906	090332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8340	40	2	0.48	8095910	972	1.09	8320	8390	8320	10790	5810	8300	8329.13	21.27	266	8966	8632	8466	8132	7966	8550	8050	208	2490	500	5970	10	1	41678175	3476	12.60	1.28	12	0.00	662.00	6514.00	11470	20240621	-27.29	6010	20231114	38.77	11470	-27.29	20240621	6210	34.30	20240201	11470	-27.29	20240621	6010	38.77	20231114	2.07	N	026890	500	208 억	8865621	N	N	13	N	N
98	20240905	160325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8300	-400	5	-4.60	760736170	89384	164.49	8700	8800	8300	11310	6090	8700	8512.69	21.34	-32259	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3459	12.54	1.27	12	0.21	662.00	6514.00	11470	20240621	-27.64	6010	20231114	38.10	11470	-27.64	20240621	6210	33.66	20240201	11470	-27.64	20240621	6010	38.10	20231114	2.08	N	026890	500	208 억	8893355	N	N	12	N	N
99	20240905	150331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8410	-290	5	-3.33	668195390	78305	144.10	8700	8800	8320	11310	6090	8700	8533.24	21.34	-29249	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3505	12.70	1.29	12	0.19	662.00	6514.00	11470	20240621	-26.68	6010	20231114	39.93	11470	-26.68	20240621	6210	35.43	20240201	11470	-26.68	20240621	6010	39.93	20231114	2.08	N	026890	500	208 억	8893355	N	N	26	N	N
100	20240905	140330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8390	-310	5	-3.56	589377650	68914	126.82	8700	8800	8320	11310	6090	8700	8552.36	21.34	-26807	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3497	12.67	1.29	12	0.17	662.00	6514.00	11470	20240621	-26.85	6010	20231114	39.60	11470	-26.85	20240621	6210	35.10	20240201	11470	-26.85	20240621	6010	39.60	20231114	2.08	N	026890	500	208 억	8893355	N	N	26	N	N
101	20240905	130331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8430	-270	5	-3.10	402899220	46819	86.16	8700	8800	8430	11310	6090	8700	8605.46	21.34	-14880	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3513	12.73	1.29	12	0.11	662.00	6514.00	11470	20240621	-26.50	6010	20231114	40.27	11470	-26.50	20240621	6210	35.75	20240201	11470	-26.50	20240621	6010	40.27	20231114	2.08	N	026890	500	208 억	8893355	N	N	26	N	N
102	20240905	120327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-150	5	-1.72	331109350	38375	70.62	8700	8800	8540	11310	6090	8700	8628.26	21.34	-11073	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3563	12.92	1.31	12	0.09	662.00	6514.00	11470	20240621	-25.46	6010	20231114	42.26	11470	-25.46	20240621	6210	37.68	20240201	11470	-25.46	20240621	6010	42.26	20231114	2.08	N	026890	500	208 억	8893355	N	N	26	N	N
103	20240905	110329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-80	5	-0.92	210454020	24280	44.68	8700	8800	8580	11310	6090	8700	8667.79	21.34	-7561	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3593	13.02	1.32	12	0.06	662.00	6514.00	11470	20240621	-24.85	6010	20231114	43.43	11470	-24.85	20240621	6210	38.81	20240201	11470	-24.85	20240621	6010	43.43	20231114	2.08	N	026890	500	208 억	8893355	N	N	26	N	N
104	20240905	100328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8720	20	2	0.23	45679550	5240	9.64	8700	8800	8670	11310	6090	8700	8717.47	21.34	296	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3634	13.17	1.34	12	0.01	662.00	6514.00	11470	20240621	-23.98	6010	20231114	45.09	11470	-23.98	20240621	6210	40.42	20240201	11470	-23.98	20240621	6010	45.09	20231114	2.08	N	026890	500	208 억	8893355	N	N	26	N	N
105	20240905	090331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	0	3	0.00	2636100	303	0.56	8700	8700	8700	11310	6090	8700	8700.00	21.34	80	8833	8766	8703	8636	8573	8800	8670	208	2610	500	6260	10	1	41678175	3626	13.14	1.34	12	0.00	662.00	6514.00	11470	20240621	-24.15	6010	20231114	44.76	11470	-24.15	20240621	6210	40.10	20240201	11470	-24.15	20240621	6010	44.76	20231114	2.08	N	026890	500	208 억	8893355	N	N	26	N	N
106	20240904	160323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	-180	5	-2.03	471526600	54340	124.26	8650	8770	8640	11540	6220	8880	8677.27	21.34	-6922	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3626	13.14	1.34	12	0.13	662.00	6514.00	11470	20240621	-24.15	6010	20231114	44.76	11470	-24.15	20240621	6210	40.10	20240201	11470	-24.15	20240621	6010	44.76	20231114	2.09	N	026890	500	208 억	8895549	N	N	26	N	N
107	20240904	150327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	-190	5	-2.14	394159280	45460	103.95	8650	8750	8640	11540	6220	8880	8670.46	21.34	-6433	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3622	13.13	1.33	12	0.11	662.00	6514.00	11470	20240621	-24.24	6010	20231114	44.59	11470	-24.24	20240621	6210	39.94	20240201	11470	-24.24	20240621	6010	44.59	20231114	2.09	N	026890	500	208 억	8895549	N	N	0	N	N
108	20240904	140328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-200	5	-2.25	324440660	37420	85.57	8650	8750	8640	11540	6220	8880	8670.25	21.34	-4190	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3618	13.11	1.33	12	0.09	662.00	6514.00	11470	20240621	-24.32	6010	20231114	44.43	11470	-24.32	20240621	6210	39.77	20240201	11470	-24.32	20240621	6010	44.43	20231114	2.09	N	026890	500	208 억	8895549	N	N	0	N	N
109	20240904	130326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-200	5	-2.25	272757540	31469	71.96	8650	8750	8640	11540	6220	8880	8667.50	21.34	-5816	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3618	13.11	1.33	12	0.08	662.00	6514.00	11470	20240621	-24.32	6010	20231114	44.43	11470	-24.32	20240621	6210	39.77	20240201	11470	-24.32	20240621	6010	44.43	20231114	2.09	N	026890	500	208 억	8895549	N	N	0	N	N
110	20240904	120325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	-210	5	-2.36	247760960	28585	65.36	8650	8750	8640	11540	6220	8880	8667.52	21.34	-5030	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3613	13.10	1.33	12	0.07	662.00	6514.00	11470	20240621	-24.41	6010	20231114	44.26	11470	-24.41	20240621	6210	39.61	20240201	11470	-24.41	20240621	6010	44.26	20231114	2.09	N	026890	500	208 억	8895549	N	N	0	N	N
111	20240904	110326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-200	5	-2.25	227361860	26235	59.99	8650	8750	8640	11540	6220	8880	8666.36	21.34	-4764	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3618	13.11	1.33	12	0.06	662.00	6514.00	11470	20240621	-24.32	6010	20231114	44.43	11470	-24.32	20240621	6210	39.77	20240201	11470	-24.32	20240621	6010	44.43	20231114	2.09	N	026890	500	208 억	8895549	N	N	0	N	N
112	20240904	100327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8650	-230	5	-2.59	184795800	21319	48.75	8650	8750	8640	11540	6220	8880	8668.13	21.34	-3209	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3605	13.07	1.33	12	0.05	662.00	6514.00	11470	20240621	-24.59	6010	20231114	43.93	11470	-24.59	20240621	6210	39.29	20240201	11470	-24.59	20240621	6010	43.93	20231114	2.09	N	026890	500	208 억	8895549	N	N	0	N	N
113	20240904	090325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8730	-150	5	-1.69	51102190	5889	13.47	8650	8730	8650	11540	6220	8880	8677.57	21.34	1192	8986	8932	8836	8782	8686	8960	8810	208	2660	500	6390	10	1	41678175	3639	13.19	1.34	12	0.01	662.00	6514.00	11470	20240621	-23.89	6010	20231114	45.26	11470	-23.89	20240621	6210	40.58	20240201	11470	-23.89	20240621	6010	45.26	20231114	2.09	N	026890	500	208 억	8895549	N	N	0	N	N
114	20240903	160322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8880	70	2	0.79	381427690	43131	77.97	8810	8890	8740	11450	6170	8810	8843.46	21.31	16921	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3701	13.41	1.36	12	0.10	662.00	6514.00	11470	20240621	-22.58	6010	20231114	47.75	11470	-22.58	20240621	6210	43.00	20240201	11470	-22.58	20240621	6010	47.75	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
115	20240903	150323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8830	20	2	0.23	294676760	33349	60.28	8810	8890	8740	11450	6170	8810	8836.15	21.31	12666	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3680	13.34	1.36	12	0.08	662.00	6514.00	11470	20240621	-23.02	6010	20231114	46.92	11470	-23.02	20240621	6210	42.19	20240201	11470	-23.02	20240621	6010	46.92	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
116	20240903	140324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8850	40	2	0.45	213197830	24135	43.63	8810	8890	8740	11450	6170	8810	8833.55	21.31	11117	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3689	13.37	1.36	12	0.06	662.00	6514.00	11470	20240621	-22.84	6010	20231114	47.25	11470	-22.84	20240621	6210	42.51	20240201	11470	-22.84	20240621	6010	47.25	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
117	20240903	130324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8860	50	2	0.57	183682450	20800	37.60	8810	8890	8740	11450	6170	8810	8830.89	21.31	10435	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3693	13.38	1.36	12	0.05	662.00	6514.00	11470	20240621	-22.76	6010	20231114	47.42	11470	-22.76	20240621	6210	42.67	20240201	11470	-22.76	20240621	6010	47.42	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
118	20240903	120321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8870	60	2	0.68	138008540	15644	28.28	8810	8890	8740	11450	6170	8810	8821.82	21.31	7939	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3697	13.40	1.36	12	0.04	662.00	6514.00	11470	20240621	-22.67	6010	20231114	47.59	11470	-22.67	20240621	6210	42.83	20240201	11470	-22.67	20240621	6010	47.59	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
119	20240903	110319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8860	50	2	0.57	123330620	13989	25.29	8810	8890	8740	11450	6170	8810	8816.26	21.31	7551	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3693	13.38	1.36	12	0.03	662.00	6514.00	11470	20240621	-22.76	6010	20231114	47.42	11470	-22.76	20240621	6210	42.67	20240201	11470	-22.76	20240621	6010	47.42	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
120	20240903	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8820	10	2	0.11	64712060	7367	13.32	8810	8850	8740	11450	6170	8810	8784.05	21.31	3630	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3676	13.32	1.35	12	0.02	662.00	6514.00	11470	20240621	-23.10	6010	20231114	46.76	11470	-23.10	20240621	6210	42.03	20240201	11470	-23.10	20240621	6010	46.76	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
121	20240903	090321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8840	30	2	0.34	1445080	164	0.30	8810	8840	8810	11450	6170	8810	8811.46	21.31	0	9010	8910	8720	8620	8430	8960	8670	208	2640	500	6340	10	1	41678175	3684	13.35	1.36	12	0.00	662.00	6514.00	11470	20240621	-22.93	6010	20231114	47.09	11470	-22.93	20240621	6210	42.35	20240201	11470	-22.93	20240621	6010	47.09	20231114	2.10	N	026890	500	208 억	8880337	N	N	0	N	N
122	20240902	160318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	210	2	2.44	482555510	55310	125.43	8600	8820	8530	11180	6020	8600	8724.56	21.23	26665	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3672	13.31	1.35	12	0.13	662.00	6514.00	11470	20240621	-23.19	6010	20231114	46.59	11470	-23.19	20240621	6210	41.87	20240201	11470	-23.19	20240621	6010	46.59	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N
123	20240902	150322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	210	2	2.44	428346720	49137	111.43	8600	8810	8530	11180	6020	8600	8717.40	21.23	23446	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3672	13.31	1.35	12	0.12	662.00	6514.00	11470	20240621	-23.19	6010	20231114	46.59	11470	-23.19	20240621	6210	41.87	20240201	11470	-23.19	20240621	6010	46.59	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N
124	20240902	140322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8750	150	2	1.74	289740500	33305	75.53	8600	8810	8530	11180	6020	8600	8699.61	21.23	17845	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3647	13.22	1.34	12	0.08	662.00	6514.00	11470	20240621	-23.71	6010	20231114	45.59	11470	-23.71	20240621	6210	40.90	20240201	11470	-23.71	20240621	6010	45.59	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N
125	20240902	130321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8740	140	2	1.63	182854180	21124	47.91	8600	8750	8530	11180	6020	8600	8656.23	21.23	10802	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3643	13.20	1.34	12	0.05	662.00	6514.00	11470	20240621	-23.80	6010	20231114	45.42	11470	-23.80	20240621	6210	40.74	20240201	11470	-23.80	20240621	6010	45.42	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N
126	20240902	120322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	100	2	1.16	133570390	15473	35.09	8600	8710	8530	11180	6020	8600	8632.48	21.23	7433	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3626	13.14	1.34	12	0.04	662.00	6514.00	11470	20240621	-24.15	6010	20231114	44.76	11470	-24.15	20240621	6210	40.10	20240201	11470	-24.15	20240621	6010	44.76	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N
127	20240902	110320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8630	30	2	0.35	65209490	7594	17.22	8600	8700	8530	11180	6020	8600	8586.98	21.23	556	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3597	13.04	1.32	12	0.02	662.00	6514.00	11470	20240621	-24.76	6010	20231114	43.59	11470	-24.76	20240621	6210	38.97	20240201	11470	-24.76	20240621	6010	43.59	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N
128	20240902	100319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	0	3	0.00	29579740	3449	7.82	8600	8700	8530	11180	6020	8600	8576.32	21.23	-392	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3584	12.99	1.32	12	0.01	662.00	6514.00	11470	20240621	-25.02	6010	20231114	43.09	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6010	43.09	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N
129	20240902	090317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	90	2	1.05	2358120	272	0.62	8600	8700	8600	11180	6020	8600	8669.56	21.23	-8	8820	8710	8590	8480	8360	8765	8535	208	2580	500	6190	10	1	41678175	3622	13.13	1.33	12	0.00	662.00	6514.00	11470	20240621	-24.24	6010	20231114	44.59	11470	-24.24	20240621	6210	39.94	20240201	11470	-24.24	20240621	6010	44.59	20231114	2.10	N	026890	500	208 억	8848948	N	N	152	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History