KissMeData/078930/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

59 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	160653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-300	5	-0.70	7253215350	169218	67.64	43050	43600	42500	55700	30000	42850	42863.38	22.69	-11683	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	39535	3.10	0.30	12	0.18	13734.00	142035.00	57500	20240621	-26.00	38050	20231005	11.83	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38050	11.83	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	9	N	N
3	20240930	150702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-300	5	-0.70	6257102450	145809	58.28	43050	43600	42550	55700	30000	42850	42913.01	22.69	-8977	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	39535	3.10	0.30	12	0.16	13734.00	142035.00	57500	20240621	-26.00	38050	20231005	11.83	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38050	11.83	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	1007	N	N
4	20240930	140701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	-50	5	-0.12	4373996450	101677	40.64	43050	43600	42750	55700	30000	42850	43018.54	22.69	5287	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	39768	3.12	0.30	12	0.11	13734.00	142035.00	57500	20240621	-25.57	38050	20231005	12.48	57500	-25.57	20240621	39650	7.94	20240119	57500	-25.57	20240621	38050	12.48	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	1007	N	N
5	20240930	130659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	100	2	0.23	3597832450	83559	33.40	43050	43600	42800	55700	30000	42850	43057.39	22.69	6947	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	39907	3.13	0.30	12	0.09	13734.00	142035.00	57500	20240621	-25.30	38050	20231005	12.88	57500	-25.30	20240621	39650	8.32	20240119	57500	-25.30	20240621	38050	12.88	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	1007	N	N
6	20240930	120655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	50	2	0.12	3022574850	70150	28.04	43050	43600	42850	55700	30000	42850	43087.31	22.69	9467	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	39861	3.12	0.30	12	0.08	13734.00	142035.00	57500	20240621	-25.39	38050	20231005	12.75	57500	-25.39	20240621	39650	8.20	20240119	57500	-25.39	20240621	38050	12.75	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	1007	N	N
7	20240930	110654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	100	2	0.23	2524150700	58542	23.40	43050	43600	42900	55700	30000	42850	43116.92	22.69	11371	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	39907	3.13	0.30	12	0.06	13734.00	142035.00	57500	20240621	-25.30	38050	20231005	12.88	57500	-25.30	20240621	39650	8.32	20240119	57500	-25.30	20240621	38050	12.88	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	1007	N	N
8	20240930	100652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	400	2	0.93	1858042050	43070	17.22	43050	43600	42950	55700	30000	42850	43140.05	22.69	12477	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	40186	3.15	0.30	12	0.05	13734.00	142035.00	57500	20240621	-24.78	38050	20231005	13.67	57500	-24.78	20240621	39650	9.08	20240119	57500	-24.78	20240621	38050	13.67	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	1007	N	N
9	20240930	090628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	300	2	0.70	625197100	14460	5.78	43050	43600	42950	55700	30000	42850	43236.31	22.69	9674	43816	43332	42966	42482	42116	43150	42300	4646	12850	5000	31700	50	1	92915378	40093	3.14	0.30	12	0.02	13734.00	142035.00	57500	20240621	-24.96	38050	20231005	13.40	57500	-24.96	20240621	39650	8.83	20240119	57500	-24.96	20240621	38050	13.40	20231005	0.08	N	078930	5000	4645 억	21086274	N	N	1007	N	N
10	20240927	160655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-500	5	-1.15	10711695450	249663	85.19	43450	43450	42600	56300	30350	43350	42904.66	22.70	-19646	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	39814	3.12	0.30	12	0.27	13734.00	142035.00	57500	20240621	-25.48	38050	20231005	12.61	57500	-25.48	20240621	39650	8.07	20240119	57500	-25.48	20240621	38050	12.61	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1007	N	N
11	20240927	150700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-450	5	-1.04	9946165350	231802	79.09	43450	43450	42600	56300	30350	43350	42907.94	22.70	-12988	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	39861	3.12	0.30	12	0.25	13734.00	142035.00	57500	20240621	-25.39	38050	20231005	12.75	57500	-25.39	20240621	39650	8.20	20240119	57500	-25.39	20240621	38050	12.75	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1681	N	N
12	20240927	140707	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-500	5	-1.15	8692413050	202533	69.11	43450	43450	42600	56300	30350	43350	42918.41	22.70	-11517	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	39814	3.12	0.30	12	0.22	13734.00	142035.00	57500	20240621	-25.48	38050	20231005	12.61	57500	-25.48	20240621	39650	8.07	20240119	57500	-25.48	20240621	38050	12.61	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1681	N	N
13	20240927	130659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	-350	5	-0.81	7207594700	167963	57.31	43450	43450	42600	56300	30350	43350	42911.69	22.70	-18271	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	39954	3.13	0.30	12	0.18	13734.00	142035.00	57500	20240621	-25.22	38050	20231005	13.01	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	38050	13.01	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1681	N	N
14	20240927	120655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	-700	5	-1.61	5777459850	134561	45.91	43450	43450	42600	56300	30350	43350	42935.49	22.70	-18726	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	39628	3.11	0.30	12	0.14	13734.00	142035.00	57500	20240621	-25.83	38050	20231005	12.09	57500	-25.83	20240621	39650	7.57	20240119	57500	-25.83	20240621	38050	12.09	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1681	N	N
15	20240927	110659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-450	5	-1.04	3747548950	87103	29.72	43450	43450	42800	56300	30350	43350	43024.18	22.70	-3963	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	39861	3.12	0.30	12	0.09	13734.00	142035.00	57500	20240621	-25.39	38050	20231005	12.75	57500	-25.39	20240621	39650	8.20	20240119	57500	-25.39	20240621	38050	12.75	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1681	N	N
16	20240927	100658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	-250	5	-0.58	2172789000	50433	17.21	43450	43450	42800	56300	30350	43350	43082.46	22.70	-2547	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	40047	3.14	0.30	12	0.05	13734.00	142035.00	57500	20240621	-25.04	38050	20231005	13.27	57500	-25.04	20240621	39650	8.70	20240119	57500	-25.04	20240621	38050	13.27	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1681	N	N
17	20240927	090658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	-250	5	-0.58	356728700	8233	2.81	43450	43450	43050	56300	30350	43350	43329.02	22.70	-1150	43816	43582	43166	42932	42516	43700	43050	4646	12950	5000	32070	50	1	92915378	40047	3.14	0.30	12	0.01	13734.00	142035.00	57500	20240621	-25.04	38050	20231005	13.27	57500	-25.04	20240621	39650	8.70	20240119	57500	-25.04	20240621	38050	13.27	20231005	0.06	N	078930	5000	4645 억	21092867	N	N	1681	N	N
18	20240926	160646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	450	2	1.05	12576170100	292209	85.07	43150	43400	42750	55700	30050	42900	43037.70	22.80	10917	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	40279	3.16	0.31	12	0.31	13734.00	142035.00	57500	20240621	-24.61	38050	20231005	13.93	57500	-24.61	20240621	39650	9.33	20240119	57500	-24.61	20240621	38050	13.93	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	1681	N	N
19	20240926	150646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	200	2	0.47	10905896750	253616	73.84	43150	43400	42750	55700	30050	42900	43001.61	22.80	-4961	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	40047	3.14	0.30	12	0.27	13734.00	142035.00	57500	20240621	-25.04	38050	20231005	13.27	57500	-25.04	20240621	39650	8.70	20240119	57500	-25.04	20240621	38050	13.27	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	2697	N	N
20	20240926	140655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	100	2	0.23	8422257050	195916	57.04	43150	43400	42750	55700	30050	42900	42989.12	22.80	-16603	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	39954	3.13	0.30	12	0.21	13734.00	142035.00	57500	20240621	-25.22	38050	20231005	13.01	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	38050	13.01	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	2697	N	N
21	20240926	130654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	100	2	0.23	6446168950	149914	43.65	43150	43400	42750	55700	30050	42900	42999.11	22.80	-18882	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	39954	3.13	0.30	12	0.16	13734.00	142035.00	57500	20240621	-25.22	38050	20231005	13.01	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	38050	13.01	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	2697	N	N
22	20240926	120656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	0	3	0.00	5162188850	119983	34.93	43150	43400	42750	55700	30050	42900	43024.34	22.80	-17195	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	39861	3.12	0.30	12	0.13	13734.00	142035.00	57500	20240621	-25.39	38050	20231005	12.75	57500	-25.39	20240621	39650	8.20	20240119	57500	-25.39	20240621	38050	12.75	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	2697	N	N
23	20240926	110653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	100	2	0.23	3791156750	88047	25.63	43150	43400	42750	55700	30050	42900	43058.33	22.80	-14325	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	39954	3.13	0.30	12	0.09	13734.00	142035.00	57500	20240621	-25.22	38050	20231005	13.01	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	38050	13.01	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	2697	N	N
24	20240926	100655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	100	2	0.23	2070207750	47959	13.96	43150	43400	42900	55700	30050	42900	43166.20	22.80	-6283	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	39954	3.13	0.30	12	0.05	13734.00	142035.00	57500	20240621	-25.22	38050	20231005	13.01	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	38050	13.01	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	2697	N	N
25	20240926	090652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	300	2	0.70	558300600	12939	3.77	43150	43300	42900	55700	30050	42900	43148.67	22.80	-3710	46700	44800	43800	41900	40900	44300	41400	4646	12800	5000	31740	50	1	92915378	40139	3.15	0.30	12	0.01	13734.00	142035.00	57500	20240621	-24.87	38050	20231005	13.53	57500	-24.87	20240621	39650	8.95	20240119	57500	-24.87	20240621	38050	13.53	20231005	0.06	N	078930	5000	4645 억	21185749	N	N	2697	N	N
26	20240925	160646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-2150	5	-4.77	14988895500	342827	307.33	45450	45700	42800	58500	31550	45050	43721.98	22.90	-92226	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	39861	3.12	0.30	12	0.37	13734.00	142035.00	57500	20240621	-25.39	38050	20231005	12.75	57500	-25.39	20240621	39650	8.20	20240119	57500	-25.39	20240621	38050	12.75	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	2697	N	N
27	20240925	150651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-2150	5	-4.77	13619875800	310936	278.74	45450	45700	42800	58500	31550	45050	43802.81	22.90	-82421	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	39861	3.12	0.30	12	0.33	13734.00	142035.00	57500	20240621	-25.39	38050	20231005	12.75	57500	-25.39	20240621	39650	8.20	20240119	57500	-25.39	20240621	38050	12.75	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	408	N	N
28	20240925	140653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	-1700	5	-3.77	9961659350	225955	202.56	45450	45700	43350	58500	31550	45050	44086.90	22.90	-68671	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	40279	3.16	0.31	12	0.24	13734.00	142035.00	57500	20240621	-24.61	38050	20231005	13.93	57500	-24.61	20240621	39650	9.33	20240119	57500	-24.61	20240621	38050	13.93	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	408	N	N
29	20240925	130652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43650	-1400	5	-3.11	7934241200	179367	160.80	45450	45700	43600	58500	31550	45050	44234.66	22.90	-57085	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	40558	3.18	0.31	12	0.19	13734.00	142035.00	57500	20240621	-24.09	38050	20231005	14.72	57500	-24.09	20240621	39650	10.09	20240119	57500	-24.09	20240621	38050	14.72	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	408	N	N
30	20240925	120650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43850	-1200	5	-2.66	5443239600	122445	109.77	45450	45700	43800	58500	31550	45050	44454.55	22.90	-28367	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	40743	3.19	0.31	12	0.13	13734.00	142035.00	57500	20240621	-23.74	38050	20231005	15.24	57500	-23.74	20240621	39650	10.59	20240119	57500	-23.74	20240621	38050	15.24	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	408	N	N
31	20240925	110648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	-1100	5	-2.44	3703751200	82813	74.24	45450	45700	43950	58500	31550	45050	44724.26	22.90	-15220	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	40836	3.20	0.31	12	0.09	13734.00	142035.00	57500	20240621	-23.57	38050	20231005	15.51	57500	-23.57	20240621	39650	10.84	20240119	57500	-23.57	20240621	38050	15.51	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	408	N	N
32	20240925	100651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	-500	5	-1.11	2159515250	47905	42.95	45450	45700	44450	58500	31550	45050	45079.12	22.90	-259	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	41394	3.24	0.31	12	0.05	13734.00	142035.00	57500	20240621	-22.52	38050	20231005	17.08	57500	-22.52	20240621	39650	12.36	20240119	57500	-22.52	20240621	38050	17.08	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	408	N	N
33	20240925	090652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	350	2	0.78	958083700	21064	18.88	45450	45700	45200	58500	31550	45050	45484.48	22.90	11508	45783	45416	44783	44416	43783	45600	44600	4646	13450	5000	33330	50	1	92915378	42184	3.31	0.32	12	0.02	13734.00	142035.00	57500	20240621	-21.04	38050	20231005	19.32	57500	-21.04	20240621	39650	14.50	20240119	57500	-21.04	20240621	38050	19.32	20231005	0.06	N	078930	5000	4645 억	21278775	N	N	408	N	N
34	20240924	160646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45050	650	2	1.46	4949604050	110845	61.87	44250	45150	44150	57700	31100	44400	44652.66	22.88	15426	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41858	3.28	0.32	12	0.12	13734.00	142035.00	57500	20240621	-21.65	38050	20231005	18.40	57500	-21.65	20240621	39650	13.62	20240119	57500	-21.65	20240621	38050	18.40	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	408	N	N
35	20240924	150647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	400	2	0.90	4350527100	97520	54.43	44250	45150	44150	57700	31100	44400	44611.64	22.88	8837	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41626	3.26	0.32	12	0.10	13734.00	142035.00	57500	20240621	-22.09	38050	20231005	17.74	57500	-22.09	20240621	39650	12.99	20240119	57500	-22.09	20240621	38050	17.74	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	10	N	N
36	20240924	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45000	600	2	1.35	2931901300	65837	36.75	44250	45000	44150	57700	31100	44400	44532.73	22.88	3133	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41812	3.28	0.32	12	0.07	13734.00	142035.00	57500	20240621	-21.74	38050	20231005	18.27	57500	-21.74	20240621	39650	13.49	20240119	57500	-21.74	20240621	38050	18.27	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	10	N	N
37	20240924	130645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	150	2	0.34	2105279400	47364	26.44	44250	44750	44150	57700	31100	44400	44448.94	22.88	-1208	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41394	3.24	0.31	12	0.05	13734.00	142035.00	57500	20240621	-22.52	38050	20231005	17.08	57500	-22.52	20240621	39650	12.36	20240119	57500	-22.52	20240621	38050	17.08	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	10	N	N
38	20240924	120644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	150	2	0.34	1681746550	37845	21.12	44250	44750	44150	57700	31100	44400	44437.75	22.88	-952	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41394	3.24	0.31	12	0.04	13734.00	142035.00	57500	20240621	-22.52	38050	20231005	17.08	57500	-22.52	20240621	39650	12.36	20240119	57500	-22.52	20240621	38050	17.08	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	10	N	N
39	20240924	110647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	100	2	0.23	1411892950	31783	17.74	44250	44750	44150	57700	31100	44400	44422.90	22.88	621	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41347	3.24	0.31	12	0.03	13734.00	142035.00	57500	20240621	-22.61	38050	20231005	16.95	57500	-22.61	20240621	39650	12.23	20240119	57500	-22.61	20240621	38050	16.95	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	10	N	N
40	20240924	100645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	0	3	0.00	886758750	19960	11.14	44250	44750	44150	57700	31100	44400	44426.79	22.88	-724	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41254	3.23	0.31	12	0.02	13734.00	142035.00	57500	20240621	-22.78	38050	20231005	16.69	57500	-22.78	20240621	39650	11.98	20240119	57500	-22.78	20240621	38050	16.69	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	10	N	N
41	20240924	090647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	150	2	0.34	194982400	4383	2.45	44250	44750	44250	57700	31100	44400	44486.08	22.88	795	45933	45166	44533	43766	43133	44850	43450	4646	13300	5000	32850	50	1	92915378	41394	3.24	0.31	12	0.00	13734.00	142035.00	57500	20240621	-22.52	38050	20231005	17.08	57500	-22.52	20240621	39650	12.36	20240119	57500	-22.52	20240621	38050	17.08	20231005	0.06	N	078930	5000	4645 억	21259639	N	N	10	N	N
42	20240923	160644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	-400	5	-0.89	7907769100	178977	74.58	45300	45300	43900	58200	31400	44800	44183.14	22.90	-39058	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	41254	3.23	0.31	12	0.19	13734.00	142035.00	57500	20240621	-22.78	38050	20231005	16.69	57500	-22.78	20240621	39650	11.98	20240119	57500	-22.78	20240621	38050	16.69	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	10	N	N
43	20240923	150645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-550	5	-1.23	6974192100	157916	65.80	45300	45300	43900	58200	31400	44800	44163.94	22.90	-37725	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	41115	3.22	0.31	12	0.17	13734.00	142035.00	57500	20240621	-23.04	38050	20231005	16.29	57500	-23.04	20240621	39650	11.60	20240119	57500	-23.04	20240621	38050	16.29	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	6294	N	N
44	20240923	140650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	-700	5	-1.56	5203312900	117736	49.06	45300	45300	43900	58200	31400	44800	44194.75	22.90	-38421	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	40976	3.21	0.31	12	0.13	13734.00	142035.00	57500	20240621	-23.30	38050	20231005	15.90	57500	-23.30	20240621	39650	11.22	20240119	57500	-23.30	20240621	38050	15.90	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	6294	N	N
45	20240923	130646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-550	5	-1.23	4525238600	102401	42.67	45300	45300	43900	58200	31400	44800	44191.35	22.90	-34946	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	41115	3.22	0.31	12	0.11	13734.00	142035.00	57500	20240621	-23.04	38050	20231005	16.29	57500	-23.04	20240621	39650	11.60	20240119	57500	-23.04	20240621	38050	16.29	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	6294	N	N
46	20240923	120644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	-800	5	-1.79	3740657200	84672	35.28	45300	45300	43900	58200	31400	44800	44178.21	22.90	-32087	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	40883	3.20	0.31	12	0.09	13734.00	142035.00	57500	20240621	-23.48	38050	20231005	15.64	57500	-23.48	20240621	39650	10.97	20240119	57500	-23.48	20240621	38050	15.64	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	6294	N	N
47	20240923	110646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	-800	5	-1.79	2834491750	64080	26.70	45300	45300	43900	58200	31400	44800	44233.64	22.90	-25202	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	40883	3.20	0.31	12	0.07	13734.00	142035.00	57500	20240621	-23.48	38050	20231005	15.64	57500	-23.48	20240621	39650	10.97	20240119	57500	-23.48	20240621	38050	15.64	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	6294	N	N
48	20240923	100644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44350	-450	5	-1.00	1716552250	38701	16.13	45300	45300	44000	58200	31400	44800	44354.21	22.90	-14919	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	41208	3.23	0.31	12	0.04	13734.00	142035.00	57500	20240621	-22.87	38050	20231005	16.56	57500	-22.87	20240621	39650	11.85	20240119	57500	-22.87	20240621	38050	16.56	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	6294	N	N
49	20240923	090644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	-100	5	-0.22	292595250	6518	2.72	45300	45300	44550	58200	31400	44800	44890.34	22.90	-949	46033	45416	44933	44316	43833	45725	44625	4646	13400	5000	33150	50	1	92915378	41533	3.25	0.31	12	0.01	13734.00	142035.00	57500	20240621	-22.26	38050	20231005	17.48	57500	-22.26	20240621	39650	12.74	20240119	57500	-22.26	20240621	38050	17.48	20231005	0.06	N	078930	5000	4645 억	21280646	N	N	6294	N	N
50	20240913	160613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	1150	2	2.64	5798104050	130834	72.68	43800	44700	43550	56600	30500	43550	44316.34	22.91	23758	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	41533	3.25	0.31	12	0.14	13734.00	142035.00	57500	20240621	-22.26	38050	20231005	17.48	57500	-22.26	20240621	39650	12.74	20240119	57500	-22.26	20240621	38050	17.48	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	225	N	N
51	20240913	150617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	1050	2	2.41	5078705750	114719	63.73	43800	44600	43550	56600	30500	43550	44270.83	22.91	17125	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	41440	3.25	0.31	12	0.12	13734.00	142035.00	57500	20240621	-22.43	38050	20231005	17.21	57500	-22.43	20240621	39650	12.48	20240119	57500	-22.43	20240621	38050	17.21	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	388	N	N
52	20240913	140620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	650	2	1.49	4167292700	94195	52.33	43800	44600	43550	56600	30500	43550	44241.12	22.91	11417	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	41069	3.22	0.31	12	0.10	13734.00	142035.00	57500	20240621	-23.13	38050	20231005	16.16	57500	-23.13	20240621	39650	11.48	20240119	57500	-23.13	20240621	38050	16.16	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	388	N	N
53	20240913	130617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44300	750	2	1.72	3707482700	83830	46.57	43800	44600	43550	56600	30500	43550	44226.20	22.91	7769	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	41162	3.23	0.31	12	0.09	13734.00	142035.00	57500	20240621	-22.96	38050	20231005	16.43	57500	-22.96	20240621	39650	11.73	20240119	57500	-22.96	20240621	38050	16.43	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	388	N	N
54	20240913	120617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	500	2	1.15	3409463550	77085	42.82	43800	44600	43550	56600	30500	43550	44229.92	22.91	5438	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	40929	3.21	0.31	12	0.08	13734.00	142035.00	57500	20240621	-23.39	38050	20231005	15.77	57500	-23.39	20240621	39650	11.10	20240119	57500	-23.39	20240621	38050	15.77	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	388	N	N
55	20240913	110618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	350	2	0.80	3189757900	72088	40.05	43800	44600	43550	56600	30500	43550	44248.11	22.91	8473	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	40790	3.20	0.31	12	0.08	13734.00	142035.00	57500	20240621	-23.65	38050	20231005	15.37	57500	-23.65	20240621	39650	10.72	20240119	57500	-23.65	20240621	38050	15.37	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	388	N	N
56	20240913	100619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	450	2	1.03	1829736150	41367	22.98	43800	44600	43550	56600	30500	43550	44231.78	22.91	8346	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	40883	3.20	0.31	12	0.04	13734.00	142035.00	57500	20240621	-23.48	38050	20231005	15.64	57500	-23.48	20240621	39650	10.97	20240119	57500	-23.48	20240621	38050	15.64	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	388	N	N
57	20240913	090622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	850	2	1.95	766571100	17347	9.64	43800	44400	43550	56600	30500	43550	44190.41	22.91	11362	44183	43866	43283	42966	42383	44025	43125	4646	13050	5000	32220	50	1	92915378	41254	3.23	0.31	12	0.02	13734.00	142035.00	57500	20240621	-22.78	38050	20231005	16.69	57500	-22.78	20240621	39650	11.98	20240119	57500	-22.78	20240621	38050	16.69	20231005	0.05	N	078930	5000	4645 억	21284141	N	N	388	N	N
58	20240912	160610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	400	2	0.93	7791224600	179835	59.97	43500	43600	42700	56000	30250	43150	43324.17	22.88	41985	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	40465	3.17	0.31	12	0.19	13734.00	142035.00	57500	20240621	-24.26	38050	20231005	14.45	57500	-24.26	20240621	39650	9.84	20240119	57500	-24.26	20240621	38050	14.45	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	373	N	N
59	20240912	150615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	350	2	0.81	4642471100	107527	35.86	43500	43600	42700	56000	30250	43150	43174.93	22.88	-9176	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	40418	3.17	0.31	12	0.12	13734.00	142035.00	57500	20240621	-24.35	38050	20231005	14.32	57500	-24.35	20240621	39650	9.71	20240119	57500	-24.35	20240621	38050	14.32	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	2739	N	N
60	20240912	140618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	50	2	0.12	4024378000	93273	31.11	43500	43550	42700	56000	30250	43150	43146.23	22.88	-11746	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	40139	3.15	0.30	12	0.10	13734.00	142035.00	57500	20240621	-24.87	38050	20231005	13.53	57500	-24.87	20240621	39650	8.95	20240119	57500	-24.87	20240621	38050	13.53	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	2739	N	N
61	20240912	130615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43300	150	2	0.35	3590523900	83237	27.76	43500	43550	42700	56000	30250	43150	43136.15	22.88	-9159	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	40232	3.15	0.30	12	0.09	13734.00	142035.00	57500	20240621	-24.70	38050	20231005	13.80	57500	-24.70	20240621	39650	9.21	20240119	57500	-24.70	20240621	38050	13.80	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	2739	N	N
62	20240912	120614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	-50	5	-0.12	3100428350	71894	23.98	43500	43550	42700	56000	30250	43150	43124.99	22.88	-10037	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	40047	3.14	0.30	12	0.08	13734.00	142035.00	57500	20240621	-25.04	38050	20231005	13.27	57500	-25.04	20240621	39650	8.70	20240119	57500	-25.04	20240621	38050	13.27	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	2739	N	N
63	20240912	110612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-300	5	-0.70	2711333650	62862	20.96	43500	43550	42700	56000	30250	43150	43131.52	22.88	-10935	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	39814	3.12	0.30	12	0.07	13734.00	142035.00	57500	20240621	-25.48	38050	20231005	12.61	57500	-25.48	20240621	39650	8.07	20240119	57500	-25.48	20240621	38050	12.61	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	2739	N	N
64	20240912	100614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43050	-100	5	-0.23	1529677650	35316	11.78	43500	43550	43000	56000	30250	43150	43314.01	22.88	-4436	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	40000	3.13	0.30	12	0.04	13734.00	142035.00	57500	20240621	-25.13	38050	20231005	13.14	57500	-25.13	20240621	39650	8.58	20240119	57500	-25.13	20240621	38050	13.14	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	2739	N	N
65	20240912	090614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	250	2	0.58	201069200	4631	1.54	43500	43550	43250	56000	30250	43150	43418.10	22.88	-1977	46850	45000	44050	42200	41250	44525	41725	4646	12850	5000	31930	50	1	92915378	40325	3.16	0.31	12	0.00	13734.00	142035.00	57500	20240621	-24.52	38050	20231005	14.06	57500	-24.52	20240621	39650	9.46	20240119	57500	-24.52	20240621	38050	14.06	20231005	0.05	N	078930	5000	4645 억	21259869	N	N	2739	N	N
66	20240911	160601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-2650	5	-5.79	13125856700	298955	384.26	45900	45900	43100	59500	32100	45800	43906.59	22.95	-67524	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	40093	3.14	0.30	12	0.32	13734.00	142035.00	57500	20240621	-24.96	38050	20231005	13.40	57500	-24.96	20240621	39650	8.83	20240119	57500	-24.96	20240621	38050	13.40	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2739	N	N
67	20240911	150605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	-2550	5	-5.57	11883314700	270163	347.25	45900	45900	43100	59500	32100	45800	43985.66	22.95	-55388	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	40186	3.15	0.30	12	0.29	13734.00	142035.00	57500	20240621	-24.78	38050	20231005	13.67	57500	-24.78	20240621	39650	9.08	20240119	57500	-24.78	20240621	38050	13.67	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2380	N	N
68	20240911	140605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	-2250	5	-4.91	9488706900	214919	276.25	45900	45900	43500	59500	32100	45800	44150.08	22.95	-55183	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	40465	3.17	0.31	12	0.23	13734.00	142035.00	57500	20240621	-24.26	38050	20231005	14.45	57500	-24.26	20240621	39650	9.84	20240119	57500	-24.26	20240621	38050	14.45	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2380	N	N
69	20240911	130604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43650	-2150	5	-4.69	8001614500	180822	232.42	45900	45900	43600	59500	32100	45800	44251.25	22.95	-48762	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	40558	3.18	0.31	12	0.19	13734.00	142035.00	57500	20240621	-24.09	38050	20231005	14.72	57500	-24.09	20240621	39650	10.09	20240119	57500	-24.09	20240621	38050	14.72	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2380	N	N
70	20240911	120608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	-1900	5	-4.15	6821690250	153852	197.75	45900	45900	43650	59500	32100	45800	44339.21	22.95	-46082	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	40790	3.20	0.31	12	0.17	13734.00	142035.00	57500	20240621	-23.65	38050	20231005	15.37	57500	-23.65	20240621	39650	10.72	20240119	57500	-23.65	20240621	38050	15.37	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2380	N	N
71	20240911	110559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	-1850	5	-4.04	5437722600	122264	157.15	45900	45900	43800	59500	32100	45800	44475.15	22.95	-38722	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	40836	3.20	0.31	12	0.13	13734.00	142035.00	57500	20240621	-23.57	38050	20231005	15.51	57500	-23.57	20240621	39650	10.84	20240119	57500	-23.57	20240621	38050	15.51	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2380	N	N
72	20240911	100600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-1550	5	-3.38	3157276750	70410	90.50	45900	45900	44150	59500	32100	45800	44841.18	22.95	-7366	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	41115	3.22	0.31	12	0.08	13734.00	142035.00	57500	20240621	-23.04	38050	20231005	16.29	57500	-23.04	20240621	39650	11.60	20240119	57500	-23.04	20240621	38050	16.29	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2380	N	N
73	20240911	090609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	-150	5	-0.33	308587600	6767	8.70	45900	45900	45500	59500	32100	45800	45601.54	22.95	3312	47266	46532	45966	45232	44666	46250	44950	4646	13700	5000	33890	50	1	92915378	42416	3.32	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.61	38050	20231005	19.97	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	38050	19.97	20231005	0.06	N	078930	5000	4645 억	21326603	N	N	2380	N	N
74	20240910	160603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45800	150	2	0.33	3584904300	77753	85.09	45850	46700	45400	59300	32000	45650	46106.44	22.96	-1361	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	42555	3.33	0.32	12	0.08	13734.00	142035.00	57500	20240621	-20.35	38050	20231005	20.37	57500	-20.35	20240621	39650	15.51	20240119	57500	-20.35	20240621	38050	20.37	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	2379	N	N
75	20240910	150606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45700	50	2	0.11	2847034600	61625	67.44	45850	46700	45400	59300	32000	45650	46199.34	22.96	-4611	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	42462	3.33	0.32	12	0.07	13734.00	142035.00	57500	20240621	-20.52	38050	20231005	20.11	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	38050	20.11	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	1800	N	N
76	20240910	140603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	450	2	0.99	2299270250	49702	54.39	45850	46700	45400	59300	32000	45650	46261.12	22.96	-1207	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	42834	3.36	0.32	12	0.05	13734.00	142035.00	57500	20240621	-19.83	38050	20231005	21.16	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	38050	21.16	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	1800	N	N
77	20240910	130603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46600	950	2	2.08	1836036300	39702	43.45	45850	46700	45400	59300	32000	45650	46245.44	22.96	3118	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	43299	3.39	0.33	12	0.04	13734.00	142035.00	57500	20240621	-18.96	38050	20231005	22.47	57500	-18.96	20240621	39650	17.53	20240119	57500	-18.96	20240621	38050	22.47	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	1800	N	N
78	20240910	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46350	700	2	1.53	1281970050	27776	30.40	45850	46700	45400	59300	32000	45650	46153.88	22.96	-1781	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	43066	3.37	0.33	12	0.03	13734.00	142035.00	57500	20240621	-19.39	38050	20231005	21.81	57500	-19.39	20240621	39650	16.90	20240119	57500	-19.39	20240621	38050	21.81	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	1800	N	N
79	20240910	110601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	850	2	1.86	1045194800	22674	24.81	45850	46700	45400	59300	32000	45650	46096.62	22.96	-1007	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	43206	3.39	0.33	12	0.02	13734.00	142035.00	57500	20240621	-19.13	38050	20231005	22.21	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	38050	22.21	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	1800	N	N
80	20240910	100604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	400	2	0.88	602644450	13139	14.38	45850	46250	45400	59300	32000	45650	45866.84	22.96	-1301	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	42788	3.35	0.32	12	0.01	13734.00	142035.00	57500	20240621	-19.91	38050	20231005	21.02	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	38050	21.02	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	1800	N	N
81	20240910	090602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	400	2	0.88	195772600	4276	4.68	45850	46100	45400	59300	32000	45650	45784.05	22.96	-1376	46550	46100	45650	45200	44750	46325	45425	4646	13650	5000	33780	50	1	92915378	42788	3.35	0.32	12	0.00	13734.00	142035.00	57500	20240621	-19.91	38050	20231005	21.02	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	38050	21.02	20231005	0.06	N	078930	5000	4645 억	21334308	N	N	1800	N	N
82	20240909	160551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	-1000	5	-2.14	4160149150	91322	129.69	45550	46100	45200	60600	32700	46650	45554.71	22.98	-22951	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42416	3.32	0.32	12	0.10	13734.00	142035.00	57500	20240621	-20.61	37700	20230901	21.09	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	38050	19.97	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	1800	N	N
83	20240909	150554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	-1000	5	-2.14	3854793250	84631	120.19	45550	46100	45200	60600	32700	46650	45548.24	22.98	-23530	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42416	3.32	0.32	12	0.09	13734.00	142035.00	57500	20240621	-20.61	37700	20230901	21.09	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	38050	19.97	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	9	N	N
84	20240909	140559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45700	-950	5	-2.04	3313372100	72786	103.36	45550	46100	45200	60600	32700	46650	45522.11	22.98	-25317	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42462	3.33	0.32	12	0.08	13734.00	142035.00	57500	20240621	-20.52	37700	20230901	21.22	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	38050	20.11	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	9	N	N
85	20240909	130556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	-1200	5	-2.57	2676294550	58866	83.60	45550	46100	45200	60600	32700	46650	45464.18	22.98	-25001	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42230	3.31	0.32	12	0.06	13734.00	142035.00	57500	20240621	-20.96	37700	20230901	20.56	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	38050	19.45	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	9	N	N
86	20240909	120553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	-1200	5	-2.57	2038747600	44806	63.63	45550	46100	45250	60600	32700	46650	45501.66	22.98	-18649	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42230	3.31	0.32	12	0.05	13734.00	142035.00	57500	20240621	-20.96	37700	20230901	20.56	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	38050	19.45	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	9	N	N
87	20240909	110553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	-1150	5	-2.47	1728599950	37982	53.94	45550	46100	45250	60600	32700	46650	45511.03	22.98	-16586	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42276	3.31	0.32	12	0.04	13734.00	142035.00	57500	20240621	-20.87	37700	20230901	20.69	57500	-20.87	20240621	39650	14.75	20240119	57500	-20.87	20240621	38050	19.58	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	9	N	N
88	20240909	100558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45550	-1100	5	-2.36	1344017450	29531	41.94	45550	46100	45250	60600	32700	46650	45512.09	22.98	-17103	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42323	3.32	0.32	12	0.03	13734.00	142035.00	57500	20240621	-20.78	37700	20230901	20.82	57500	-20.78	20240621	39650	14.88	20240119	57500	-20.78	20240621	38050	19.71	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	9	N	N
89	20240909	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	-1200	5	-2.57	201032650	4413	6.27	45550	45850	45400	60600	32700	46650	45554.65	22.98	-1424	48783	47716	46933	45866	45083	47325	45475	4646	13950	5000	34520	50	1	92915378	42230	3.31	0.32	12	0.00	13734.00	142035.00	57500	20240621	-20.96	37700	20230901	20.56	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	38050	19.45	20231005	0.06	N	078930	5000	4645 억	21351575	N	N	9	N	N
90	20240906	160546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46650	-800	5	-1.69	3296385650	70275	33.61	48000	48000	46150	61600	33250	47450	46907.07	23.01	-24849	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	43345	3.40	0.33	12	0.08	13734.00	142035.00	57500	20240621	-18.87	37550	20230831	24.23	57500	-18.87	20240621	39650	17.65	20240119	57500	-18.87	20240621	38050	22.60	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	9	N	N
91	20240906	150555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46600	-850	5	-1.79	2981737050	63525	30.38	48000	48000	46150	61600	33250	47450	46938.01	23.01	-22959	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	43299	3.39	0.33	12	0.07	13734.00	142035.00	57500	20240621	-18.96	37550	20230831	24.10	57500	-18.96	20240621	39650	17.53	20240119	57500	-18.96	20240621	38050	22.47	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	252	N	N
92	20240906	140557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46800	-650	5	-1.37	2326879100	49488	23.66	48000	48000	46550	61600	33250	47450	47019.06	23.01	-15806	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	43484	3.41	0.33	12	0.05	13734.00	142035.00	57500	20240621	-18.61	37550	20230831	24.63	57500	-18.61	20240621	39650	18.03	20240119	57500	-18.61	20240621	38050	23.00	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	252	N	N
93	20240906	130554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46850	-600	5	-1.26	2062161350	43836	20.96	48000	48000	46550	61600	33250	47450	47042.64	23.01	-14081	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	43531	3.41	0.33	12	0.05	13734.00	142035.00	57500	20240621	-18.52	37550	20230831	24.77	57500	-18.52	20240621	39650	18.16	20240119	57500	-18.52	20240621	38050	23.13	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	252	N	N
94	20240906	120555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46900	-550	5	-1.16	1771273850	37620	17.99	48000	48000	46650	61600	33250	47450	47083.30	23.01	-9884	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	43577	3.41	0.33	12	0.04	13734.00	142035.00	57500	20240621	-18.43	37550	20230831	24.90	57500	-18.43	20240621	39650	18.28	20240119	57500	-18.43	20240621	38050	23.26	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	252	N	N
95	20240906	110557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47200	-250	5	-0.53	1439898100	30576	14.62	48000	48000	46650	61600	33250	47450	47092.43	23.01	-6527	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	43856	3.44	0.33	12	0.03	13734.00	142035.00	57500	20240621	-17.91	37550	20230831	25.70	57500	-17.91	20240621	39650	19.04	20240119	57500	-17.91	20240621	38050	24.05	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	252	N	N
96	20240906	100552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46950	-500	5	-1.05	998411850	21188	10.13	48000	48000	46700	61600	33250	47450	47121.57	23.01	-3199	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	43624	3.42	0.33	12	0.02	13734.00	142035.00	57500	20240621	-18.35	37550	20230831	25.03	57500	-18.35	20240621	39650	18.41	20240119	57500	-18.35	20240621	38050	23.39	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	252	N	N
97	20240906	090555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	-50	5	-0.11	114214250	2395	1.15	48000	48000	47300	61600	33250	47450	47688.62	23.01	-378	49516	48482	47266	46232	45016	49000	46750	4646	14150	5000	35110	50	1	92915378	44042	3.45	0.33	12	0.00	13734.00	142035.00	57500	20240621	-17.57	37550	20230831	26.23	57500	-17.57	20240621	39650	19.55	20240119	57500	-17.57	20240621	38050	24.57	20231005	0.06	N	078930	5000	4645 억	21378205	N	N	252	N	N
98	20240905	160546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	1400	2	3.04	9944152900	209000	113.30	46100	48300	46050	59800	32250	46050	47580.12	22.97	10454	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	44088	3.45	0.33	12	0.22	13734.00	142035.00	57500	20240621	-17.48	37550	20230831	26.36	57500	-17.48	20240621	39650	19.67	20240119	57500	-17.48	20240621	38050	24.70	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	252	N	N
99	20240905	150554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	1300	2	2.82	8770763850	184289	99.90	46100	48300	46050	59800	32250	46050	47592.86	22.97	13692	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	43995	3.45	0.33	12	0.20	13734.00	142035.00	57500	20240621	-17.65	37550	20230831	26.10	57500	-17.65	20240621	39650	19.42	20240119	57500	-17.65	20240621	38050	24.44	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	188	N	N
100	20240905	140551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	1300	2	2.82	7449762100	156425	84.80	46100	48300	46050	59800	32250	46050	47625.64	22.97	19586	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	43995	3.45	0.33	12	0.17	13734.00	142035.00	57500	20240621	-17.65	37550	20230831	26.10	57500	-17.65	20240621	39650	19.42	20240119	57500	-17.65	20240621	38050	24.44	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	188	N	N
101	20240905	130554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	1750	2	3.80	6388460600	134101	72.70	46100	48300	46050	59800	32250	46050	47639.76	22.97	24997	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	44414	3.48	0.34	12	0.14	13734.00	142035.00	57500	20240621	-16.87	37550	20230831	27.30	57500	-16.87	20240621	39650	20.55	20240119	57500	-16.87	20240621	38050	25.62	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	188	N	N
102	20240905	120550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48200	2150	2	4.67	5165666100	108527	58.83	46100	48300	46050	59800	32250	46050	47598.69	22.97	24082	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	44785	3.51	0.34	12	0.12	13734.00	142035.00	57500	20240621	-16.17	37550	20230831	28.36	57500	-16.17	20240621	39650	21.56	20240119	57500	-16.17	20240621	38050	26.68	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	188	N	N
103	20240905	110547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	1750	2	3.80	3348814200	70675	38.31	46100	47900	46050	59800	32250	46050	47384.24	22.97	17894	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	44414	3.48	0.34	12	0.08	13734.00	142035.00	57500	20240621	-16.87	37550	20230831	27.30	57500	-16.87	20240621	39650	20.55	20240119	57500	-16.87	20240621	38050	25.62	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	188	N	N
104	20240905	100548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47500	1450	2	3.15	1702976000	36097	19.57	46100	47600	46050	59800	32250	46050	47179.34	22.97	7321	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	44135	3.46	0.33	12	0.04	13734.00	142035.00	57500	20240621	-17.39	37550	20230831	26.50	57500	-17.39	20240621	39650	19.80	20240119	57500	-17.39	20240621	38050	24.84	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	188	N	N
105	20240905	090553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46600	550	2	1.19	71851600	1553	0.84	46100	46600	46050	59800	32250	46050	46273.52	22.97	-45	47650	46850	46100	45300	44550	46475	44925	4646	13750	5000	34070	50	1	92915378	43299	3.39	0.33	12	0.00	13734.00	142035.00	57500	20240621	-18.96	37550	20230831	24.10	57500	-18.96	20240621	39650	17.53	20240119	57500	-18.96	20240621	38050	22.47	20231005	0.07	N	078930	5000	4645 억	21346007	N	N	188	N	N
106	20240904	160540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-1400	5	-2.95	8523664450	184315	88.75	46650	46900	45350	61600	33250	47450	46245.19	23.02	-53606	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	42788	3.35	0.32	12	0.20	13734.00	142035.00	57500	20240621	-19.91	37550	20230831	22.64	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	38050	21.02	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	188	N	N
107	20240904	150545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	-1250	5	-2.63	7527439450	162734	78.36	46650	46900	45350	61600	33250	47450	46256.07	23.02	-45323	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	42927	3.36	0.33	12	0.18	13734.00	142035.00	57500	20240621	-19.65	37550	20230831	23.04	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	38050	21.42	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	3386	N	N
108	20240904	140546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	-1150	5	-2.42	6184406650	133746	64.40	46650	46900	45350	61600	33250	47450	46239.91	23.02	-33297	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	43020	3.37	0.33	12	0.14	13734.00	142035.00	57500	20240621	-19.48	37550	20230831	23.30	57500	-19.48	20240621	39650	16.77	20240119	57500	-19.48	20240621	38050	21.68	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	3386	N	N
109	20240904	130546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46600	-850	5	-1.79	4976660350	107818	51.92	46650	46900	45350	61600	33250	47450	46157.94	23.02	-25772	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	43299	3.39	0.33	12	0.12	13734.00	142035.00	57500	20240621	-18.96	37550	20230831	24.10	57500	-18.96	20240621	39650	17.53	20240119	57500	-18.96	20240621	38050	22.47	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	3386	N	N
110	20240904	120542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46650	-800	5	-1.69	4019972200	87275	42.03	46650	46900	45350	61600	33250	47450	46060.93	23.02	-23721	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	43345	3.40	0.33	12	0.09	13734.00	142035.00	57500	20240621	-18.87	37550	20230831	24.23	57500	-18.87	20240621	39650	17.65	20240119	57500	-18.87	20240621	38050	22.60	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	3386	N	N
111	20240904	110541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46400	-1050	5	-2.21	2814233300	61422	29.58	46650	46700	45350	61600	33250	47450	45817.92	23.02	-20503	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	43113	3.38	0.33	12	0.07	13734.00	142035.00	57500	20240621	-19.30	37550	20230831	23.57	57500	-19.30	20240621	39650	17.02	20240119	57500	-19.30	20240621	38050	21.94	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	3386	N	N
112	20240904	100545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	-2000	5	-4.21	1856405550	40534	19.52	46650	46700	45350	61600	33250	47450	45798.60	23.02	-17256	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	42230	3.31	0.32	12	0.04	13734.00	142035.00	57500	20240621	-20.96	37550	20230831	21.04	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	38050	19.45	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	3386	N	N
113	20240904	090543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46250	-1200	5	-2.53	245497350	5290	2.55	46650	46700	46000	61600	33250	47450	46407.23	23.02	-750	49750	48600	46750	45600	43750	49175	46175	4646	14150	5000	35110	50	1	92915378	42973	3.37	0.33	12	0.01	13734.00	142035.00	57500	20240621	-19.57	37550	20230831	23.17	57500	-19.57	20240621	39650	16.65	20240119	57500	-19.57	20240621	38050	21.55	20231005	0.06	N	078930	5000	4645 억	21393664	N	N	3386	N	N
114	20240903	160536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	2400	2	5.33	9726131700	206890	190.16	45250	47900	44900	58500	31550	45050	47010.55	22.97	53379	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	44088	3.45	0.33	12	0.22	13734.00	142035.00	57500	20240621	-17.48	37550	20230831	26.36	57500	-17.48	20240621	39650	19.67	20240119	57500	-17.48	20240621	38050	24.70	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	3386	N	N
115	20240903	150541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	2250	2	4.99	9196165650	195704	179.88	45250	47900	44900	58500	31550	45050	46990.18	22.97	51954	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	43949	3.44	0.33	12	0.21	13734.00	142035.00	57500	20240621	-17.74	37550	20230831	25.97	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	38050	24.31	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	346	N	N
116	20240903	140542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47100	2050	2	4.55	6979106050	148871	136.83	45250	47900	44900	58500	31550	45050	46880.23	22.97	43913	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	43763	3.43	0.33	12	0.16	13734.00	142035.00	57500	20240621	-18.09	37550	20230831	25.43	57500	-18.09	20240621	39650	18.79	20240119	57500	-18.09	20240621	38050	23.78	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	346	N	N
117	20240903	130541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47500	2450	2	5.44	4471915800	96170	88.39	45250	47500	44900	58500	31550	45050	46500.11	22.97	32308	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	44135	3.46	0.33	12	0.10	13734.00	142035.00	57500	20240621	-17.39	37550	20230831	26.50	57500	-17.39	20240621	39650	19.80	20240119	57500	-17.39	20240621	38050	24.84	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	346	N	N
118	20240903	120535	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47000	1950	2	4.33	3194023250	69062	63.48	45250	47000	44900	58500	31550	45050	46248.64	22.97	25124	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	43670	3.42	0.33	12	0.07	13734.00	142035.00	57500	20240621	-18.26	37550	20230831	25.17	57500	-18.26	20240621	39650	18.54	20240119	57500	-18.26	20240621	38050	23.52	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	346	N	N
119	20240903	110533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46400	1350	2	3.00	1899145450	41362	38.02	45250	46450	44900	58500	31550	45050	45915.22	22.97	16409	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	43113	3.38	0.33	12	0.04	13734.00	142035.00	57500	20240621	-19.30	37550	20230831	23.57	57500	-19.30	20240621	39650	17.02	20240119	57500	-19.30	20240621	38050	21.94	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	346	N	N
120	20240903	100533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	1000	2	2.22	973098500	21346	19.62	45250	46050	44900	58500	31550	45050	45586.92	22.97	7187	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	42788	3.35	0.32	12	0.02	13734.00	142035.00	57500	20240621	-19.91	37550	20230831	22.64	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	38050	21.02	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	346	N	N
121	20240903	090534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	100	2	0.22	18761950	416	0.38	45250	45250	45000	58500	31550	45050	45100.84	22.97	-39	46116	45582	44966	44432	43816	45275	44125	4646	13450	5000	33330	50	1	92915378	41951	3.29	0.32	12	0.00	13734.00	142035.00	57500	20240621	-21.48	37550	20230831	20.24	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	38050	18.66	20231005	0.06	N	078930	5000	4645 억	21345484	N	N	346	N	N
122	20240902	160530	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45050	-100	5	-0.22	4882710200	108731	56.12	45150	45500	44350	58600	31650	45150	44906.04	22.96	-13518	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41858	3.28	0.32	12	0.12	13734.00	142035.00	57500	20240621	-21.65	37300	20230825	20.78	57500	-21.65	20240621	39650	13.62	20240119	57500	-21.65	20240621	38050	18.40	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	346	N	N
123	20240902	150539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	0	3	0.00	4056903500	90402	46.66	45150	45500	44350	58600	31650	45150	44876.26	22.96	-3452	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41951	3.29	0.32	12	0.10	13734.00	142035.00	57500	20240621	-21.48	37300	20230825	21.05	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	38050	18.66	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	11	N	N
124	20240902	140537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	0	3	0.00	3399123600	75810	39.13	45150	45500	44350	58600	31650	45150	44837.40	22.96	-4950	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41951	3.29	0.32	12	0.08	13734.00	142035.00	57500	20240621	-21.48	37300	20230825	21.05	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	38050	18.66	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	11	N	N
125	20240902	130533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	-300	5	-0.66	2882482100	64348	33.21	45150	45500	44350	58600	31650	45150	44795.20	22.96	-3984	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41673	3.27	0.32	12	0.07	13734.00	142035.00	57500	20240621	-22.00	37300	20230825	20.24	57500	-22.00	20240621	39650	13.11	20240119	57500	-22.00	20240621	38050	17.87	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	11	N	N
126	20240902	120537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	-350	5	-0.78	2376258350	53062	27.39	45150	45500	44350	58600	31650	45150	44782.67	22.96	-4595	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41626	3.26	0.32	12	0.06	13734.00	142035.00	57500	20240621	-22.09	37300	20230825	20.11	57500	-22.09	20240621	39650	12.99	20240119	57500	-22.09	20240621	38050	17.74	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	11	N	N
127	20240902	110533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	-350	5	-0.78	1899352300	42426	21.90	45150	45500	44350	58600	31650	45150	44768.58	22.96	-4880	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41626	3.26	0.32	12	0.05	13734.00	142035.00	57500	20240621	-22.09	37300	20230825	20.11	57500	-22.09	20240621	39650	12.99	20240119	57500	-22.09	20240621	38050	17.74	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	11	N	N
128	20240902	100531	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	-350	5	-0.78	1189205900	26546	13.70	45150	45500	44350	58600	31650	45150	44797.92	22.96	-4857	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41626	3.26	0.32	12	0.03	13734.00	142035.00	57500	20240621	-22.09	37300	20230825	20.11	57500	-22.09	20240621	39650	12.99	20240119	57500	-22.09	20240621	38050	17.74	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	11	N	N
129	20240902	090527	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	-250	5	-0.55	163662400	3625	1.87	45150	45500	44900	58600	31650	45150	45148.25	22.96	-2260	47083	46116	45633	44666	44183	45875	44425	4646	13450	5000	33410	50	1	92915378	41719	3.27	0.32	12	0.00	13734.00	142035.00	57500	20240621	-21.91	37300	20230825	20.38	57500	-21.91	20240621	39650	13.24	20240119	57500	-21.91	20240621	38050	18.00	20231005	0.06	N	078930	5000	4645 억	21332280	N	N	11	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History