KissMeData/036530/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 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	160439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22350	-500	5	-2.19	109696750	4870	100.54	22850	22850	22350	29700	16000	22850	22525.00	11.62	-1088	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3644	4.17	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14930	49.70	20231005	0.10	N	036530	500	83 억	1894252	N	N	432	N	N
3	20240930	150445	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22350	-500	5	-2.19	99649800	4421	91.27	22850	22850	22350	29700	16000	22850	22540.10	11.62	-939	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3644	4.17	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14930	49.70	20231005	0.10	N	036530	500	83 억	1894252	N	N	1	N	N
4	20240930	140443	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22500	-350	5	-1.53	85356550	3783	78.10	22850	22850	22350	29700	16000	22850	22563.19	11.62	-816	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3668	4.20	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14930	50.70	20231005	0.10	N	036530	500	83 억	1894252	N	N	1	N	N
5	20240930	130443	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22400	-450	5	-1.97	75109500	3326	68.66	22850	22850	22350	29700	16000	22850	22582.53	11.62	-806	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3652	4.18	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14930	50.03	20231005	0.10	N	036530	500	83 억	1894252	N	N	1	N	N
6	20240930	120441	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22400	-450	5	-1.97	68928750	3051	62.99	22850	22850	22350	29700	16000	22850	22592.18	11.62	-807	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3652	4.18	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14930	50.03	20231005	0.10	N	036530	500	83 억	1894252	N	N	1	N	N
7	20240930	110441	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22500	-350	5	-1.53	52739800	2330	48.10	22850	22850	22500	29700	16000	22850	22635.11	11.62	-556	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14930	50.70	20231005	0.10	N	036530	500	83 억	1894252	N	N	1	N	N
8	20240930	100438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22600	-250	5	-1.09	24506700	1079	22.27	22850	22850	22600	29700	16000	22850	22712.42	11.62	-386	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14930	51.37	20231005	0.10	N	036530	500	83 억	1894252	N	N	1	N	N
9	20240930	090423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22850	0	3	0.00	5346900	234	4.83	22850	22850	22850	29700	16000	22850	22850.00	11.62	-3	23383	23116	22783	22516	22183	23250	22650	84	6850	500	16450	50	1	16303886	3725	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.21	14840	20230925	53.98	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14930	53.05	20231005	0.10	N	036530	500	83 억	1894252	N	N	1	N	N
10	20240927	160438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22850	200	2	0.88	110112800	4844	138.80	22650	23050	22450	29400	15900	22650	22730.48	11.62	437	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3725	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.21	14840	20230925	53.98	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14900	53.36	20230927	0.11	N	036530	500	83 억	1894102	N	N	1	N	N
11	20240927	150443	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22650	0	3	0.00	90587950	3983	114.13	22650	23050	22450	29400	15900	22650	22743.65	11.62	264	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14900	52.01	20230927	0.11	N	036530	500	83 억	1894102	N	N	20	N	N
12	20240927	140445	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	100	2	0.44	85737150	3769	107.99	22650	23050	22450	29400	15900	22650	22747.98	11.62	176	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14900	52.68	20230927	0.11	N	036530	500	83 억	1894102	N	N	20	N	N
13	20240927	130442	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22700	50	2	0.22	76395700	3359	96.25	22650	23050	22450	29400	15900	22650	22743.58	11.62	103	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	14840	20230925	52.96	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14900	52.35	20230927	0.11	N	036530	500	83 억	1894102	N	N	20	N	N
14	20240927	120440	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	100	2	0.44	62047400	2727	78.14	22650	23050	22450	29400	15900	22650	22752.99	11.62	-129	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14900	52.68	20230927	0.11	N	036530	500	83 억	1894102	N	N	20	N	N
15	20240927	110442	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22650	0	3	0.00	60455500	2657	76.13	22650	23050	22450	29400	15900	22650	22753.29	11.62	-152	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14900	52.01	20230927	0.11	N	036530	500	83 억	1894102	N	N	20	N	N
16	20240927	100441	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	100	2	0.44	20985000	924	26.48	22650	23000	22600	29400	15900	22650	22711.04	11.62	-23	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3709	4.25	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14900	52.68	20230927	0.11	N	036530	500	83 억	1894102	N	N	20	N	N
17	20240927	090441	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23000	350	2	1.55	4264700	188	5.39	22650	23000	22650	29400	15900	22650	22684.57	11.62	14	22983	22816	22633	22466	22283	22900	22550	84	6750	500	16300	50	1	16303886	3750	4.29	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.67	14840	20230925	54.99	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14900	54.36	20230927	0.11	N	036530	500	83 억	1894102	N	N	20	N	N
18	20240926	160434	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22650	200	2	0.89	78601050	3478	71.33	22450	22800	22450	29150	15750	22450	22599.50	11.62	100	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14900	52.01	20230927	0.10	N	036530	500	83 억	1894181	N	N	20	N	N
19	20240926	150432	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22600	150	2	0.67	69302250	3067	62.90	22450	22800	22450	29150	15750	22450	22596.10	11.62	-11	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14900	51.68	20230927	0.10	N	036530	500	83 억	1894181	N	N	3	N	N
20	20240926	140438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22650	200	2	0.89	55352050	2450	50.25	22450	22800	22450	29150	15750	22450	22592.67	11.62	-11	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14900	52.01	20230927	0.10	N	036530	500	83 억	1894181	N	N	3	N	N
21	20240926	130440	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22550	100	2	0.45	31330400	1386	28.42	22450	22800	22450	29150	15750	22450	22604.91	11.62	-134	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14900	51.34	20230927	0.10	N	036530	500	83 억	1894181	N	N	3	N	N
22	20240926	120440	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22600	150	2	0.67	27671150	1224	25.10	22450	22800	22450	29150	15750	22450	22607.15	11.62	-219	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14900	51.68	20230927	0.10	N	036530	500	83 억	1894181	N	N	3	N	N
23	20240926	110440	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22550	100	2	0.45	24801300	1097	22.50	22450	22800	22450	29150	15750	22450	22608.30	11.62	-221	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14900	51.34	20230927	0.10	N	036530	500	83 억	1894181	N	N	3	N	N
24	20240926	100441	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22600	150	2	0.67	22318350	987	20.24	22450	22800	22450	29150	15750	22450	22612.31	11.62	-253	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14900	51.68	20230927	0.10	N	036530	500	83 억	1894181	N	N	3	N	N
25	20240926	090437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22550	100	2	0.45	426750	19	0.39	22450	22550	22450	29150	15750	22450	22460.53	11.62	-3	23850	23150	22800	22100	21750	22975	21925	84	6700	500	16160	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14900	51.34	20230927	0.10	N	036530	500	83 억	1894181	N	N	3	N	N
26	20240925	160435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22450	-300	5	-1.32	110696450	4871	52.29	23250	23500	22450	29550	15950	22750	22727.20	11.62	-243	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3660	4.19	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.08	N	036530	500	83 억	1894485	N	N	3	N	N
27	20240925	150438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22450	-300	5	-1.32	106632350	4690	50.34	23250	23500	22450	29550	15950	22750	22736.11	11.62	-276	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3660	4.19	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.08	N	036530	500	83 억	1894485	N	N	0	N	N
28	20240925	140439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	0	3	0.00	91592200	4023	43.18	23250	23500	22600	29550	15950	22750	22767.14	11.62	-169	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14840	53.30	20230925	0.08	N	036530	500	83 억	1894485	N	N	0	N	N
29	20240925	130438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22650	-100	5	-0.44	78382600	3440	36.93	23250	23500	22650	29550	15950	22750	22785.64	11.62	8	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14840	52.63	20230925	0.08	N	036530	500	83 억	1894485	N	N	0	N	N
30	20240925	120438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22700	-50	5	-0.22	60088500	2634	28.27	23250	23500	22650	29550	15950	22750	22812.64	11.62	47	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	14840	20230925	52.96	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14840	52.96	20230925	0.08	N	036530	500	83 억	1894485	N	N	0	N	N
31	20240925	110437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	0	3	0.00	50181450	2198	23.59	23250	23500	22650	29550	15950	22750	22830.51	11.62	-64	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3709	4.25	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14840	53.30	20230925	0.08	N	036530	500	83 억	1894485	N	N	0	N	N
32	20240925	100438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22650	-100	5	-0.44	35226850	1542	16.55	23250	23500	22650	29550	15950	22750	22844.91	11.62	39	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3693	4.23	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14840	52.63	20230925	0.08	N	036530	500	83 억	1894485	N	N	0	N	N
33	20240925	090437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22850	100	2	0.44	12108350	525	5.64	23250	23500	22850	29550	15950	22750	23063.52	11.62	166	23583	23166	22933	22516	22283	23050	22400	84	6800	500	16380	50	1	16303886	3725	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.21	14840	20230925	53.98	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14840	53.98	20230925	0.08	N	036530	500	83 억	1894485	N	N	0	N	N
34	20240924	160435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	-350	5	-1.52	213935250	9309	36.64	23150	23350	22700	30000	16200	23100	22981.57	11.63	-1128	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3709	4.25	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14840	53.30	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
35	20240924	150434	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22800	-300	5	-1.30	207737350	9037	35.57	23150	23350	22700	30000	16200	23100	22987.42	11.63	-1085	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3717	4.26	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.39	14840	20230925	53.64	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14840	53.64	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
36	20240924	140434	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22800	-300	5	-1.30	191684300	8339	32.82	23150	23350	22700	30000	16200	23100	22986.49	11.63	-1370	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3717	4.26	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.39	14840	20230925	53.64	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14840	53.64	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
37	20240924	130435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	-350	5	-1.52	158133500	6864	27.02	23150	23350	22750	30000	16200	23100	23038.10	11.63	-1784	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3709	4.25	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14840	53.30	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
38	20240924	120435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22900	-200	5	-0.87	130886200	5671	22.32	23150	23350	22800	30000	16200	23100	23079.92	11.63	-2195	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	14840	20230925	54.31	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14840	54.31	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
39	20240924	110436	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23000	-100	5	-0.43	93256900	4028	15.85	23150	23350	22950	30000	16200	23100	23152.16	11.63	-2462	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3750	4.29	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.67	14840	20230925	54.99	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14840	54.99	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
40	20240924	100433	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23100	0	3	0.00	63428400	2735	10.76	23150	23350	23000	30000	16200	23100	23191.37	11.63	-1477	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3766	4.31	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.30	14840	20230925	55.66	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	14840	55.66	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
41	20240924	090434	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23300	200	2	0.87	3971900	171	0.67	23150	23350	23150	30000	16200	23100	23227.49	11.63	19	23900	23500	22900	22500	21900	23700	22700	84	6900	500	16630	50	1	16303886	3799	4.35	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.58	14840	20230925	57.01	27600	-15.58	20240329	16910	37.79	20240104	27600	-15.58	20240329	14840	57.01	20230925	0.08	N	036530	500	83 억	1895619	N	N	3	N	N
42	20240923	160434	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23100	800	2	3.59	582939800	25397	163.18	22350	23300	22300	28950	15650	22300	22952.77	11.59	5641	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3766	4.31	0.34	12	0.16	5357.00	67130.00	27600	20240329	-16.30	14840	20230925	55.66	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	14840	55.66	20230925	0.08	N	036530	500	83 억	1889599	N	N	3	N	N
43	20240923	150434	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23250	950	2	4.26	551727450	24043	154.48	22350	23300	22300	28950	15650	22300	22947.53	11.59	5265	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3791	4.34	0.35	12	0.15	5357.00	67130.00	27600	20240329	-15.76	14840	20230925	56.67	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	14840	56.67	20230925	0.08	N	036530	500	83 억	1889599	N	N	6	N	N
44	20240923	140438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22950	650	2	2.91	343399650	15028	96.56	22350	23150	22300	28950	15650	22300	22850.66	11.59	2160	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3742	4.28	0.34	12	0.09	5357.00	67130.00	27600	20240329	-16.85	14840	20230925	54.65	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14840	54.65	20230925	0.08	N	036530	500	83 억	1889599	N	N	6	N	N
45	20240923	130435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22850	550	2	2.47	247322350	10846	69.69	22350	23100	22300	28950	15650	22300	22803.09	11.59	1492	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3725	4.27	0.34	12	0.07	5357.00	67130.00	27600	20240329	-17.21	14840	20230925	53.98	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14840	53.98	20230925	0.08	N	036530	500	83 억	1889599	N	N	6	N	N
46	20240923	120433	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22750	450	2	2.02	221038750	9695	62.29	22350	23100	22300	28950	15650	22300	22799.25	11.59	1245	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3709	4.25	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14840	53.30	20230925	0.08	N	036530	500	83 억	1889599	N	N	6	N	N
47	20240923	110435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22950	650	2	2.91	168729500	7413	47.63	22350	23000	22300	28950	15650	22300	22761.30	11.59	928	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3742	4.28	0.34	12	0.05	5357.00	67130.00	27600	20240329	-16.85	14840	20230925	54.65	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14840	54.65	20230925	0.08	N	036530	500	83 억	1889599	N	N	6	N	N
48	20240923	100432	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22800	500	2	2.24	85468050	3769	24.22	22350	22850	22300	28950	15650	22300	22676.59	11.59	529	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3717	4.26	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.39	14840	20230925	53.64	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14840	53.64	20230925	0.08	N	036530	500	83 억	1889599	N	N	6	N	N
49	20240923	090432	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22300	0	3	0.00	4002350	179	1.15	22350	22550	22300	28950	15650	22300	22359.50	11.59	-22	22900	22600	22200	21900	21500	22650	21950	84	6650	500	16050	50	1	16303886	3636	4.16	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.08	N	036530	500	83 억	1889599	N	N	6	N	N
50	20240913	160414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22200	100	2	0.45	49076700	2221	82.60	22100	22300	22000	28700	15500	22100	22096.67	11.56	130	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3619	4.14	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.57	14840	20230925	49.60	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	14840	49.60	20230925	0.08	N	036530	500	83 억	1885177	N	N	1	N	N
51	20240913	150418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	0	3	0.00	43475450	1968	73.19	22100	22300	22000	28700	15500	22100	22091.18	11.56	63	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3603	4.13	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.08	N	036530	500	83 억	1885177	N	N	2	N	N
52	20240913	140419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-50	5	-0.23	32487800	1471	54.70	22100	22300	22000	28700	15500	22100	22085.52	11.56	-46	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3595	4.12	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1885177	N	N	2	N	N
53	20240913	130415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-50	5	-0.23	24901300	1127	41.91	22100	22300	22000	28700	15500	22100	22095.21	11.56	88	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3595	4.12	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1885177	N	N	2	N	N
54	20240913	120416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-50	5	-0.23	15639300	708	26.33	22100	22300	22000	28700	15500	22100	22089.41	11.56	32	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3595	4.12	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1885177	N	N	2	N	N
55	20240913	110418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-50	5	-0.23	10906950	494	18.37	22100	22300	22000	28700	15500	22100	22078.85	11.56	36	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3595	4.12	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1885177	N	N	2	N	N
56	20240913	100417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-100	5	-0.45	9558400	433	16.10	22100	22300	22000	28700	15500	22100	22074.83	11.56	32	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3587	4.11	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1885177	N	N	2	N	N
57	20240913	090419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22300	200	2	0.90	508700	23	0.86	22100	22300	22100	28700	15500	22100	22117.39	11.56	-3	22633	22366	22133	21866	21633	22250	21750	84	6600	500	15910	50	1	16303886	3636	4.16	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.08	N	036530	500	83 억	1885177	N	N	2	N	N
58	20240912	160414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	0	3	0.00	59209550	2689	121.18	22250	22400	21900	28700	15500	22100	22019.17	11.57	-723	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3603	4.13	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.08	N	036530	500	83 억	1885891	N	N	2	N	N
59	20240912	150415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-50	5	-0.23	50795700	2308	104.01	22250	22400	21900	28700	15500	22100	22008.54	11.57	-667	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3595	4.12	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1885891	N	N	0	N	N
60	20240912	140416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	-200	5	-0.90	41879850	1903	85.76	22250	22400	21900	28700	15500	22100	22007.28	11.57	-478	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3571	4.09	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.08	N	036530	500	83 억	1885891	N	N	0	N	N
61	20240912	130414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-100	5	-0.45	29619300	1344	60.57	22250	22400	21900	28700	15500	22100	22038.17	11.57	-417	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1885891	N	N	0	N	N
62	20240912	120414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-100	5	-0.45	25769050	1169	52.68	22250	22400	21900	28700	15500	22100	22043.67	11.57	-377	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1885891	N	N	0	N	N
63	20240912	110414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-150	5	-0.68	13732950	623	28.08	22250	22400	21900	28700	15500	22100	22043.26	11.57	-170	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3579	4.10	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.08	N	036530	500	83 억	1885891	N	N	0	N	N
64	20240912	100414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-150	5	-0.68	12063200	547	24.65	22250	22400	21950	28700	15500	22100	22053.38	11.57	-153	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3579	4.10	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.08	N	036530	500	83 억	1885891	N	N	0	N	N
65	20240912	090415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	0	3	0.00	6062100	274	12.35	22250	22400	22100	28700	15500	22100	22124.45	11.57	-5	22333	22216	21983	21866	21633	22275	21925	84	6600	500	15910	50	1	16303886	3603	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.08	N	036530	500	83 억	1885891	N	N	0	N	N
66	20240911	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	100	2	0.45	48647500	2219	25.33	22000	22100	21750	28600	15400	22000	21923.16	11.57	-728	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3603	4.13	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
67	20240911	150409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	-150	5	-0.68	42514500	1941	22.16	22000	22100	21750	28600	15400	22000	21903.40	11.57	-636	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3562	4.08	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
68	20240911	140410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	32816850	1498	17.10	22000	22100	21800	28600	15400	22000	21907.11	11.57	-379	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
69	20240911	130409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	29409250	1342	15.32	22000	22100	21800	28600	15400	22000	21914.49	11.57	-319	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
70	20240911	120412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	0	3	0.00	27249000	1243	14.19	22000	22100	21800	28600	15400	22000	21921.96	11.57	-299	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
71	20240911	110406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	19738200	899	10.26	22000	22100	21800	28600	15400	22000	21955.73	11.57	-247	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
72	20240911	100407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	9940300	452	5.16	22000	22100	21850	28600	15400	22000	21991.81	11.57	-91	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3579	4.10	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
73	20240911	090411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	0	3	0.00	374000	17	0.19	22000	22000	22000	28600	15400	22000	22000.00	11.57	-5	23000	22500	22200	21700	21400	22350	21550	84	6600	500	15840	50	1	16303886	3587	4.11	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1886491	N	N	0	N	N
74	20240910	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-450	5	-2.00	194090850	8746	56.89	22450	22700	21900	29150	15750	22450	22191.98	11.59	-3020	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3587	4.11	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
75	20240910	150411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	-550	5	-2.45	178354000	8029	52.23	22450	22700	21900	29150	15750	22450	22213.73	11.59	-2874	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3571	4.09	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
76	20240910	140409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-400	5	-1.78	119976850	5368	34.92	22450	22700	21950	29150	15750	22450	22350.38	11.59	-1788	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3595	4.12	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
77	20240910	130409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-450	5	-2.00	111856100	5000	32.52	22450	22700	22000	29150	15750	22450	22371.22	11.59	-1549	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3587	4.11	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
78	20240910	120406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-400	5	-1.78	110137000	4922	32.02	22450	22700	22050	29150	15750	22450	22376.47	11.59	-1516	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3595	4.12	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
79	20240910	110407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	-350	5	-1.56	102383650	4571	29.73	22450	22700	22100	29150	15750	22450	22398.52	11.59	-1307	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3603	4.13	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
80	20240910	100408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22300	-150	5	-0.67	61339250	2734	17.78	22450	22700	22250	29150	15750	22450	22435.72	11.59	-1146	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3636	4.16	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
81	20240910	090407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22450	0	3	0.00	52788600	2351	15.29	22450	22700	22450	29150	15750	22450	22453.68	11.59	-990	22983	22716	22183	21916	21383	22850	22050	84	6700	500	16160	50	1	16303886	3660	4.19	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.08	N	036530	500	83 억	1889902	N	N	4	N	N
82	20240909	160400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22450	550	2	2.51	336960100	15368	180.29	21900	22450	21650	28450	15350	21900	21925.75	11.58	2427	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3660	4.19	0.33	12	0.09	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.09	N	036530	500	83 억	1887226	N	N	4	N	N
83	20240909	150403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	150	2	0.68	329872100	15052	176.58	21900	22250	21650	28450	15350	21900	21915.50	11.58	2451	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3595	4.12	0.33	12	0.09	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.09	N	036530	500	83 억	1887226	N	N	1	N	N
84	20240909	140405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	0	3	0.00	263739500	12032	141.15	21900	22250	21650	28450	15350	21900	21919.84	11.58	1619	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3571	4.09	0.33	12	0.07	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.09	N	036530	500	83 억	1887226	N	N	1	N	N
85	20240909	130403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	100	2	0.46	175187950	7989	93.72	21900	22250	21650	28450	15350	21900	21928.65	11.58	-1175	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3587	4.11	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.09	N	036530	500	83 억	1887226	N	N	1	N	N
86	20240909	120401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	100	2	0.46	143595300	6548	76.82	21900	22250	21650	28450	15350	21900	21929.64	11.58	-1376	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3587	4.11	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.09	N	036530	500	83 억	1887226	N	N	1	N	N
87	20240909	110402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	0	3	0.00	128313850	5854	68.68	21900	22250	21650	28450	15350	21900	21919.00	11.58	-1505	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3571	4.09	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.09	N	036530	500	83 억	1887226	N	N	1	N	N
88	20240909	100406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	0	3	0.00	92772250	4228	49.60	21900	22250	21650	28450	15350	21900	21942.35	11.58	-1662	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3571	4.09	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.09	N	036530	500	83 억	1887226	N	N	1	N	N
89	20240909	090400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	100	2	0.46	7205550	329	3.86	21900	22000	21700	28450	15350	21900	21901.37	11.58	-233	22200	22050	21800	21650	21400	22100	21700	84	6550	500	15760	50	1	16303886	3587	4.11	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.09	N	036530	500	83 억	1887226	N	N	1	N	N
90	20240906	160358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	150	2	0.69	183874450	8468	124.95	21900	21950	21550	28250	15250	21750	21713.84	11.57	301	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3571	4.09	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
91	20240906	150404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	179704650	8277	122.13	21900	21950	21550	28250	15250	21750	21711.33	11.57	294	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3538	4.05	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.38	14840	20230925	46.23	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14840	46.23	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
92	20240906	140404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	170196150	7839	115.67	21900	21950	21550	28250	15250	21750	21711.46	11.57	210	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3538	4.05	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.38	14840	20230925	46.23	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14840	46.23	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
93	20240906	130400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21750	0	3	0.00	164546150	7579	111.83	21900	21950	21550	28250	15250	21750	21710.80	11.57	111	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3546	4.06	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.20	14840	20230925	46.56	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14840	46.56	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
94	20240906	120403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21750	0	3	0.00	153004900	7048	104.00	21900	21950	21550	28250	15250	21750	21708.98	11.57	-49	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3546	4.06	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.20	14840	20230925	46.56	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14840	46.56	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
95	20240906	110405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	-100	5	-0.46	125982050	5809	85.72	21900	21900	21550	28250	15250	21750	21687.39	11.57	-269	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3530	4.04	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.56	14840	20230925	45.89	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14840	45.89	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
96	20240906	100400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	-100	5	-0.46	26231750	1205	17.78	21900	21900	21650	28250	15250	21750	21769.09	11.57	-765	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3530	4.04	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.56	14840	20230925	45.89	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14840	45.89	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
97	20240906	090403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	100	2	0.46	1224150	56	0.83	21900	21900	21850	28250	15250	21750	21859.82	11.57	-43	22616	22182	21966	21532	21316	22075	21425	84	6500	500	15660	50	1	16303886	3562	4.08	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.09	N	036530	500	83 억	1887074	N	N	1	N	N
98	20240905	160356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21750	-250	5	-1.14	149224650	6777	108.95	22000	22400	21750	28600	15400	22000	22023.20	11.58	-1175	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3546	4.06	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.20	14840	20230925	46.56	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14840	46.56	20230925	0.08	N	036530	500	83 억	1888405	N	N	1	N	N
99	20240905	150402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	135213400	6134	98.62	22000	22400	21750	28600	15400	22000	22053.21	11.58	-1131	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.08	N	036530	500	83 억	1888405	N	N	27	N	N
100	20240905	140401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	129684450	5880	94.53	22000	22400	21750	28600	15400	22000	22068.54	11.58	-1131	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.08	N	036530	500	83 억	1888405	N	N	27	N	N
101	20240905	130402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	-100	5	-0.45	109517950	4956	79.68	22000	22400	21900	28600	15400	22000	22127.55	11.58	-1425	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3571	4.09	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.08	N	036530	500	83 억	1888405	N	N	27	N	N
102	20240905	120359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	50	2	0.23	89424900	4043	65.00	22000	22400	22000	28600	15400	22000	22165.31	11.58	-779	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3595	4.12	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.08	N	036530	500	83 억	1888405	N	N	27	N	N
103	20240905	110359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22150	150	2	0.68	61224700	2768	44.50	22000	22400	22000	28600	15400	22000	22202.65	11.58	-125	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3611	4.13	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.75	14840	20230925	49.26	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14840	49.26	20230925	0.08	N	036530	500	83 억	1888405	N	N	27	N	N
104	20240905	100359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22300	300	2	1.36	30141250	1368	21.99	22000	22400	22000	28600	15400	22000	22203.83	11.58	-50	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3636	4.16	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.08	N	036530	500	83 억	1888405	N	N	27	N	N
105	20240905	090402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	0	3	0.00	25608000	1164	18.71	22000	22000	22000	28600	15400	22000	22000.00	11.58	-2	22666	22332	22016	21682	21366	22175	21525	84	6600	500	15840	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.08	N	036530	500	83 억	1888405	N	N	27	N	N
106	20240904	160354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-350	5	-1.57	136322500	6219	96.15	22150	22350	21700	29050	15650	22350	21920.26	11.59	-1115	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3587	4.11	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.09	N	036530	500	83 억	1889510	N	N	27	N	N
107	20240904	150356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-550	5	-2.46	127377050	5812	89.86	22150	22350	21700	29050	15650	22350	21916.22	11.59	-938	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3554	4.07	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.09	N	036530	500	83 억	1889510	N	N	0	N	N
108	20240904	140358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	-500	5	-2.24	72836350	3311	51.19	22150	22350	21700	29050	15650	22350	21998.29	11.59	-959	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3562	4.08	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.09	N	036530	500	83 억	1889510	N	N	0	N	N
109	20240904	130357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	-450	5	-2.01	64274350	2921	45.16	22150	22350	21700	29050	15650	22350	22004.23	11.59	-904	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3571	4.09	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.09	N	036530	500	83 억	1889510	N	N	0	N	N
110	20240904	120355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-400	5	-1.79	60566400	2752	42.55	22150	22350	21700	29050	15650	22350	22008.14	11.59	-875	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3579	4.10	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.09	N	036530	500	83 억	1889510	N	N	0	N	N
111	20240904	110355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22200	-150	5	-0.67	49959550	2271	35.11	22150	22350	21700	29050	15650	22350	21998.92	11.59	-932	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3619	4.14	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.57	14840	20230925	49.60	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	14840	49.60	20230925	0.09	N	036530	500	83 억	1889510	N	N	0	N	N
112	20240904	100357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	-500	5	-2.24	21437850	978	15.12	22150	22150	21700	29050	15650	22350	21920.09	11.59	-631	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3562	4.08	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.09	N	036530	500	83 억	1889510	N	N	0	N	N
113	20240904	090355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-300	5	-1.34	6710450	303	4.68	22150	22150	22050	29050	15650	22350	22146.70	11.59	-34	22816	22582	22166	21932	21516	22700	22050	84	6700	500	16090	50	1	16303886	3595	4.12	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.09	N	036530	500	83 억	1889510	N	N	0	N	N
114	20240903	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22350	550	2	2.52	142281750	6458	59.36	21850	22400	21750	28300	15300	21800	22031.86	11.59	851	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3644	4.17	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
115	20240903	150354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	250	2	1.15	138183950	6274	57.67	21850	22400	21750	28300	15300	21800	22024.86	11.59	801	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3595	4.12	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
116	20240903	140353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	100	2	0.46	125048750	5679	52.20	21850	22400	21750	28300	15300	21800	22019.50	11.59	380	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3571	4.09	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
117	20240903	130354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	50	2	0.23	120915750	5491	50.47	21850	22400	21750	28300	15300	21800	22020.72	11.59	372	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3562	4.08	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
118	20240903	120350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	300	2	1.38	106716750	4844	44.52	21850	22400	21750	28300	15300	21800	22030.71	11.59	203	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3603	4.13	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
119	20240903	110348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	250	2	1.15	72216600	3289	30.23	21850	22400	21750	28300	15300	21800	21957.01	11.59	177	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3595	4.12	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
120	20240903	100349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	250	2	1.15	46588600	2132	19.60	21850	22150	21750	28300	15300	21800	21852.06	11.59	606	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3595	4.12	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
121	20240903	090349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	50	2	0.23	2542200	116	1.07	21850	22000	21850	28300	15300	21800	21915.52	11.59	-3	22866	22332	22016	21482	21166	22175	21325	84	6500	500	15690	50	1	16303886	3562	4.08	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.09	N	036530	500	83 억	1889421	N	N	63	N	N
122	20240902	160346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-700	5	-3.11	237030500	10811	399.08	22550	22550	21700	29250	15750	22500	21924.95	11.61	-2586	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3554	4.07	0.32	12	0.07	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.09	N	036530	500	83 억	1892142	N	N	63	N	N
123	20240902	150351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-700	5	-3.11	223279350	10181	375.82	22550	22550	21700	29250	15750	22500	21930.98	11.61	-2427	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3554	4.07	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.09	N	036530	500	83 억	1892142	N	N	0	N	N
124	20240902	140352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-700	5	-3.11	188471700	8585	316.91	22550	22550	21700	29250	15750	22500	21953.61	11.61	-1999	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3554	4.07	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.09	N	036530	500	83 억	1892142	N	N	0	N	N
125	20240902	130350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-700	5	-3.11	137415650	6240	230.34	22550	22550	21750	29250	15750	22500	22021.74	11.61	-1615	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3554	4.07	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.09	N	036530	500	83 억	1892142	N	N	0	N	N
126	20240902	120351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-550	5	-2.44	101923050	4615	170.36	22550	22550	21800	29250	15750	22500	22085.17	11.61	-1286	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3579	4.10	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.09	N	036530	500	83 억	1892142	N	N	0	N	N
127	20240902	110348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-550	5	-2.44	70311950	3173	117.13	22550	22550	21950	29250	15750	22500	22159.45	11.61	-784	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3579	4.10	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.09	N	036530	500	83 억	1892142	N	N	0	N	N
128	20240902	100348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	-400	5	-1.78	45940350	2067	76.30	22550	22550	22100	29250	15750	22500	22225.62	11.61	-163	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3603	4.13	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.09	N	036530	500	83 억	1892142	N	N	0	N	N
129	20240902	090345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22500	0	3	0.00	202900	9	0.33	22550	22550	22500	29250	15750	22500	22544.44	11.61	-7	23100	22800	22650	22350	22200	22725	22275	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.09	N	036530	500	83 억	1892142	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History