KissMeData/138040/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160850	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	97100	-500	5	-0.51	29913751200	307563	118.68	98900	99000	96300	126800	68400	97600	97260.73	16.72	-22282	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	185189	9.28	1.95	12	0.16	10468.00	49802.00	99500	20240927	-2.41	47200	20231023	105.72	99500	-2.41	20240927	56100	73.08	20240105	99500	-2.41	20240927	47200	105.72	20231023	0.18	N	138040	500	1130 억	31894702	N	N	317	N	N
3	20240930	150903	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96700	-900	5	-0.92	23268294800	239111	92.26	98900	99000	96300	126800	68400	97600	97311.69	16.72	-20430	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	184426	9.24	1.94	12	0.13	10468.00	49802.00	99500	20240927	-2.81	47200	20231023	104.87	99500	-2.81	20240927	56100	72.37	20240105	99500	-2.81	20240927	47200	104.87	20231023	0.18	N	138040	500	1130 억	31894702	N	N	2807	N	N
4	20240930	140900	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98000	400	2	0.41	18442646500	189525	73.13	98900	99000	96300	126800	68400	97600	97309.84	16.72	-17239	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	186906	9.36	1.97	12	0.10	10468.00	49802.00	99500	20240927	-1.51	47200	20231023	107.63	99500	-1.51	20240927	56100	74.69	20240105	99500	-1.51	20240927	47200	107.63	20231023	0.18	N	138040	500	1130 억	31894702	N	N	2807	N	N
5	20240930	130858	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98200	600	2	0.61	15000748800	154345	59.56	98900	99000	96300	126800	68400	97600	97189.73	16.72	-17869	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	187287	9.38	1.97	12	0.08	10468.00	49802.00	99500	20240927	-1.31	47200	20231023	108.05	99500	-1.31	20240927	56100	75.04	20240105	99500	-1.31	20240927	47200	108.05	20231023	0.18	N	138040	500	1130 억	31894702	N	N	2807	N	N
6	20240930	120854	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96400	-1200	5	-1.23	11329388900	116604	44.99	98900	99000	96300	126800	68400	97600	97161.24	16.72	-20246	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	183854	9.21	1.94	12	0.06	10468.00	49802.00	99500	20240927	-3.12	47200	20231023	104.24	99500	-3.12	20240927	56100	71.84	20240105	99500	-3.12	20240927	47200	104.24	20231023	0.18	N	138040	500	1130 억	31894702	N	N	2807	N	N
7	20240930	110852	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96300	-1300	5	-1.33	8865091300	91075	35.14	98900	99000	96300	126800	68400	97600	97338.36	16.72	-13356	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	183663	9.20	1.93	12	0.05	10468.00	49802.00	99500	20240927	-3.22	47200	20231023	104.03	99500	-3.22	20240927	56100	71.66	20240105	99500	-3.22	20240927	47200	104.03	20231023	0.18	N	138040	500	1130 억	31894702	N	N	2807	N	N
8	20240930	100851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	97600	0	3	0.00	5360000600	54969	21.21	98900	99000	96800	126800	68400	97600	97509.52	16.72	-1762	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	186143	9.32	1.96	12	0.03	10468.00	49802.00	99500	20240927	-1.91	47200	20231023	106.78	99500	-1.91	20240927	56100	73.98	20240105	99500	-1.91	20240927	47200	106.78	20231023	0.18	N	138040	500	1130 억	31894702	N	N	2807	N	N
9	20240930	090816	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	97100	-500	5	-0.51	1278685700	13052	5.04	98900	99000	97000	126800	68400	97600	97968.56	16.72	1028	100200	98900	98200	96900	96200	98550	96550	1131	29200	500	74170	100	1	190720114	185189	9.28	1.95	12	0.01	10468.00	49802.00	99500	20240927	-2.41	47200	20231023	105.72	99500	-2.41	20240927	56100	73.08	20240105	99500	-2.41	20240927	47200	105.72	20231023	0.18	N	138040	500	1130 억	31894702	N	N	2807	N	N
10	20240927	160859	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	97600	-1600	5	-1.61	25378701800	258148	37.18	99400	99500	97500	128900	69500	99200	98311.25	16.73	-6272	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	186143	9.32	1.96	12	0.14	10468.00	49802.00	99500	20240927	-1.91	47200	20231023	106.78	99500	-1.91	20240927	56100	73.98	20240105	99500	-1.91	20240927	47200	106.78	20231023	0.18	N	138040	500	1130 억	31903429	N	N	2677	N	N
11	20240927	150900	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	97800	-1400	5	-1.41	23030725300	234136	33.73	99400	99500	97500	128900	69500	99200	98364.73	16.73	-5606	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	186524	9.34	1.96	12	0.12	10468.00	49802.00	99500	20240927	-1.71	47200	20231023	107.20	99500	-1.71	20240927	56100	74.33	20240105	99500	-1.71	20240927	47200	107.20	20231023	0.18	N	138040	500	1130 억	31903429	N	N	1885	N	N
12	20240927	140907	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98200	-1000	5	-1.01	17724777500	179986	25.93	99400	99500	97500	128900	69500	99200	98478.65	16.73	-11117	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	187287	9.38	1.97	12	0.09	10468.00	49802.00	99500	20240927	-1.31	47200	20231023	108.05	99500	-1.31	20240927	56100	75.04	20240105	99500	-1.31	20240927	47200	108.05	20231023	0.18	N	138040	500	1130 억	31903429	N	N	1885	N	N
13	20240927	130859	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98900	-300	5	-0.30	14255251700	144780	20.85	99400	99500	97500	128900	69500	99200	98461.47	16.73	-15529	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	188622	9.45	1.99	12	0.08	10468.00	49802.00	99500	20240927	-0.60	47200	20231023	109.53	99500	-0.60	20240927	56100	76.29	20240105	99500	-0.60	20240927	47200	109.53	20231023	0.18	N	138040	500	1130 억	31903429	N	N	1885	N	N
14	20240927	120854	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98300	-900	5	-0.91	11943037800	121298	17.47	99400	99500	97500	128900	69500	99200	98460.30	16.73	-20464	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	187478	9.39	1.97	12	0.06	10468.00	49802.00	99500	20240927	-1.21	47200	20231023	108.26	99500	-1.21	20240927	56100	75.22	20240105	99500	-1.21	20240927	47200	108.26	20231023	0.18	N	138040	500	1130 억	31903429	N	N	1885	N	N
15	20240927	110859	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98200	-1000	5	-1.01	9641674300	97850	14.09	99400	99500	97500	128900	69500	99200	98535.25	16.73	-11548	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	187287	9.38	1.97	12	0.05	10468.00	49802.00	99500	20240927	-1.31	47200	20231023	108.05	99500	-1.31	20240927	56100	75.04	20240105	99500	-1.31	20240927	47200	108.05	20231023	0.18	N	138040	500	1130 억	31903429	N	N	1885	N	N
16	20240927	100856	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98300	-900	5	-0.91	6155816000	62268	8.97	99400	99500	98300	128900	69500	99200	98860.02	16.73	-7221	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	187478	9.39	1.97	12	0.03	10468.00	49802.00	99500	20240927	-1.21	47200	20231023	108.26	99500	-1.21	20240927	56100	75.22	20240105	99500	-1.21	20240927	47200	108.26	20231023	0.18	N	138040	500	1130 억	31903429	N	N	1885	N	N
17	20240927	090859	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98700	-500	5	-0.50	1803935400	18237	2.63	99400	99500	98500	128900	69500	99200	98916.24	16.73	-837	102933	101066	97333	95466	91733	102000	96400	1131	29700	500	75390	100	1	190720114	188241	9.43	1.98	12	0.01	10468.00	49802.00	99500	20240927	-0.80	47200	20231023	109.11	99500	-0.80	20240927	56100	75.94	20240105	99500	-0.80	20240927	47200	109.11	20231023	0.18	N	138040	500	1130 억	31903429	N	N	1885	N	N
18	20240926	160842	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99200	6000	2	6.44	67518167700	693666	198.44	93800	99200	93600	121100	65300	93200	97333.57	16.65	201127	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	189194	9.48	1.99	12	0.36	10468.00	49802.00	99200	20240926	0.00	47200	20231023	110.17	99200	0.00	20240926	56100	76.83	20240105	99200	0.00	20240926	47200	110.17	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1885	N	N
19	20240926	150845	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98600	5400	2	5.79	61852212600	636459	182.08	93800	99000	93600	121100	65300	93200	97181.77	16.65	173311	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	188050	9.42	1.98	12	0.33	10468.00	49802.00	99000	20240926	-0.40	47200	20231023	108.90	99000	-0.40	20240926	56100	75.76	20240105	99000	-0.40	20240926	47200	108.90	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1679	N	N
20	20240926	140852	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98100	4900	2	5.26	56098703100	578144	165.39	93800	99000	93600	121100	65300	93200	97032.41	16.65	163192	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	187096	9.37	1.97	12	0.30	10468.00	49802.00	99000	20240926	-0.91	47200	20231023	107.84	99000	-0.91	20240926	56100	74.87	20240105	99000	-0.91	20240926	47200	107.84	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1679	N	N
21	20240926	130851	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98600	5400	2	5.79	50093934300	517241	147.97	93800	98700	93600	121100	65300	93200	96848.34	16.65	150111	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	188050	9.42	1.98	12	0.27	10468.00	49802.00	98700	20240926	-0.10	47200	20231023	108.90	98700	-0.10	20240926	56100	75.76	20240105	98700	-0.10	20240926	47200	108.90	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1679	N	N
22	20240926	120853	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98400	5200	2	5.58	45121541900	466744	133.52	93800	98500	93600	121100	65300	93200	96673.00	16.65	137147	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	187669	9.40	1.98	12	0.24	10468.00	49802.00	98500	20240926	-0.10	47200	20231023	108.47	98500	-0.10	20240926	56100	75.40	20240105	98500	-0.10	20240926	47200	108.47	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1679	N	N
23	20240926	110852	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98100	4900	2	5.26	38766988200	402064	115.02	93800	98400	93600	121100	65300	93200	96419.94	16.65	124613	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	187096	9.37	1.97	12	0.21	10468.00	49802.00	98400	20240926	-0.30	47200	20231023	107.84	98400	-0.30	20240926	56100	74.87	20240105	98400	-0.30	20240926	47200	107.84	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1679	N	N
24	20240926	100854	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	97100	3900	2	4.18	26552987900	276924	79.22	93800	97100	93600	121100	65300	93200	95885.47	16.65	84774	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	185189	9.28	1.95	12	0.15	10468.00	49802.00	97100	20240926	0.00	47200	20231023	105.72	97100	0.00	20240926	56100	73.08	20240105	97100	0.00	20240926	47200	105.72	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1679	N	N
25	20240926	090851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94700	1500	2	1.61	3706325700	39222	11.22	93800	95300	93600	121100	65300	93200	94496.09	16.65	9329	97400	95300	93900	91800	90400	94600	91100	1131	27900	500	70830	100	1	190720114	180612	9.05	1.90	12	0.02	10468.00	49802.00	97000	20240920	-2.37	47200	20231023	100.64	97000	-2.37	20240920	56100	68.81	20240105	97000	-2.37	20240920	47200	100.64	20231023	0.17	N	138040	500	1130 억	31746246	N	N	1679	N	N
26	20240925	160842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93200	-500	5	-0.53	32229975400	343612	111.70	94900	96000	92500	121800	65600	93700	93799.69	16.65	-12591	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	177751	8.90	1.87	12	0.18	10468.00	49802.00	97000	20240920	-3.92	47200	20231023	97.46	97000	-3.92	20240920	56100	66.13	20240105	97000	-3.92	20240920	47200	97.46	20231023	0.16	N	138040	500	1130 억	31756470	N	N	1679	N	N
27	20240925	150848	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92800	-900	5	-0.96	28538744400	303994	98.82	94900	96000	92500	121800	65600	93700	93879.30	16.65	-17483	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	176988	8.87	1.86	12	0.16	10468.00	49802.00	97000	20240920	-4.33	47200	20231023	96.61	97000	-4.33	20240920	56100	65.42	20240105	97000	-4.33	20240920	47200	96.61	20231023	0.16	N	138040	500	1130 억	31756470	N	N	194	N	N
28	20240925	140850	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	-1100	5	-1.17	24864722000	264346	85.93	94900	96000	92600	121800	65600	93700	94061.28	16.65	-7962	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	176607	8.85	1.86	12	0.14	10468.00	49802.00	97000	20240920	-4.54	47200	20231023	96.19	97000	-4.54	20240920	56100	65.06	20240105	97000	-4.54	20240920	47200	96.19	20231023	0.16	N	138040	500	1130 억	31756470	N	N	194	N	N
29	20240925	130848	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	-100	5	-0.11	21339362100	226538	73.64	94900	96000	93200	121800	65600	93700	94197.72	16.65	5410	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	178514	8.94	1.88	12	0.12	10468.00	49802.00	97000	20240920	-3.51	47200	20231023	98.31	97000	-3.51	20240920	56100	66.84	20240105	97000	-3.51	20240920	47200	98.31	20231023	0.16	N	138040	500	1130 억	31756470	N	N	194	N	N
30	20240925	120850	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	-100	5	-0.11	19220898500	203889	66.28	94900	96000	93200	121800	65600	93700	94271.39	16.65	12110	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	178514	8.94	1.88	12	0.11	10468.00	49802.00	97000	20240920	-3.51	47200	20231023	98.31	97000	-3.51	20240920	56100	66.84	20240105	97000	-3.51	20240920	47200	98.31	20231023	0.16	N	138040	500	1130 억	31756470	N	N	194	N	N
31	20240925	110846	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	200	2	0.21	16486769500	174665	56.78	94900	96000	93200	121800	65600	93700	94390.80	16.65	18480	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	179086	8.97	1.89	12	0.09	10468.00	49802.00	97000	20240920	-3.20	47200	20231023	98.94	97000	-3.20	20240920	56100	67.38	20240105	97000	-3.20	20240920	47200	98.94	20231023	0.16	N	138040	500	1130 억	31756470	N	N	194	N	N
32	20240925	100844	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	200	2	0.21	12343872300	130568	42.44	94900	96000	93200	121800	65600	93700	94539.80	16.65	15509	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	179086	8.97	1.89	12	0.07	10468.00	49802.00	97000	20240920	-3.20	47200	20231023	98.94	97000	-3.20	20240920	56100	67.38	20240105	97000	-3.20	20240920	47200	98.94	20231023	0.16	N	138040	500	1130 억	31756470	N	N	194	N	N
33	20240925	090852	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94500	800	2	0.85	5504928800	57762	18.78	94900	96000	94500	121800	65600	93700	95303.64	16.65	24530	95500	94600	93200	92300	90900	94850	92550	1131	28100	500	71210	100	1	190720114	180231	9.03	1.90	12	0.03	10468.00	49802.00	97000	20240920	-2.58	47200	20231023	100.21	97000	-2.58	20240920	56100	68.45	20240105	97000	-2.58	20240920	47200	100.21	20231023	0.16	N	138040	500	1130 억	31756470	N	N	194	N	N
34	20240924	160841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93700	700	2	0.75	28416039200	306316	102.49	93700	94100	91800	120900	65100	93000	92766.87	16.65	51409	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	178705	8.95	1.88	12	0.16	10468.00	49802.00	97000	20240920	-3.40	47200	20231023	98.52	97000	-3.40	20240920	56100	67.02	20240105	97000	-3.40	20240920	47200	98.52	20231023	0.16	N	138040	500	1130 억	31747509	N	N	194	N	N
35	20240924	150844	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	-500	5	-0.54	25506766200	275173	92.07	93700	94100	91800	120900	65100	93000	92693.56	16.65	40190	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	176416	8.84	1.86	12	0.14	10468.00	49802.00	97000	20240920	-4.64	47200	20231023	95.97	97000	-4.64	20240920	56100	64.88	20240105	97000	-4.64	20240920	47200	95.97	20231023	0.16	N	138040	500	1130 억	31747509	N	N	79	N	N
36	20240924	140832	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93400	400	2	0.43	19547512700	210796	70.53	93700	94100	91800	120900	65100	93000	92731.90	16.65	22211	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	178133	8.92	1.88	12	0.11	10468.00	49802.00	97000	20240920	-3.71	47200	20231023	97.88	97000	-3.71	20240920	56100	66.49	20240105	97000	-3.71	20240920	47200	97.88	20231023	0.16	N	138040	500	1130 억	31747509	N	N	79	N	N
37	20240924	130842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92700	-300	5	-0.32	15291811300	165039	55.22	93700	94100	91800	120900	65100	93000	92655.74	16.65	9144	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	176798	8.86	1.86	12	0.09	10468.00	49802.00	97000	20240920	-4.43	47200	20231023	96.40	97000	-4.43	20240920	56100	65.24	20240105	97000	-4.43	20240920	47200	96.40	20231023	0.16	N	138040	500	1130 억	31747509	N	N	79	N	N
38	20240924	120835	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	0	3	0.00	12426403900	134141	44.88	93700	94100	91800	120900	65100	93000	92636.88	16.65	5279	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	177370	8.88	1.87	12	0.07	10468.00	49802.00	97000	20240920	-4.12	47200	20231023	97.03	97000	-4.12	20240920	56100	65.78	20240105	97000	-4.12	20240920	47200	97.03	20231023	0.16	N	138040	500	1130 억	31747509	N	N	79	N	N
39	20240924	110843	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92200	-800	5	-0.86	9782048100	105561	35.32	93700	94100	91800	120900	65100	93000	92667.25	16.65	2567	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	175844	8.81	1.85	12	0.06	10468.00	49802.00	97000	20240920	-4.95	47200	20231023	95.34	97000	-4.95	20240920	56100	64.35	20240105	97000	-4.95	20240920	47200	95.34	20231023	0.16	N	138040	500	1130 억	31747509	N	N	79	N	N
40	20240924	100842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92900	-100	5	-0.11	6628763600	71491	23.92	93700	94100	91800	120900	65100	93000	92721.65	16.65	3908	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	177179	8.87	1.87	12	0.04	10468.00	49802.00	97000	20240920	-4.23	47200	20231023	96.82	97000	-4.23	20240920	56100	65.60	20240105	97000	-4.23	20240920	47200	96.82	20231023	0.16	N	138040	500	1130 억	31747509	N	N	79	N	N
41	20240924	090844	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	300	2	0.32	1469645700	15678	5.25	93700	94100	93000	120900	65100	93000	93739.36	16.65	3272	97466	95232	93766	91532	90066	94500	90800	1131	27900	500	70680	100	1	190720114	177942	8.91	1.87	12	0.01	10468.00	49802.00	97000	20240920	-3.81	47200	20231023	97.67	97000	-3.81	20240920	56100	66.31	20240105	97000	-3.81	20240920	47200	97.67	20231023	0.16	N	138040	500	1130 억	31747509	N	N	79	N	N
42	20240923	160839	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	-2100	5	-2.21	27812062800	298383	81.83	96000	96000	92300	123600	66600	95100	93209.33	16.68	-20348	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	177370	8.88	1.87	12	0.16	10468.00	49802.00	97000	20240920	-4.12	47200	20231023	97.03	97000	-4.12	20240920	56100	65.78	20240105	97000	-4.12	20240920	47200	97.03	20231023	0.17	N	138040	500	1130 억	31810197	N	N	78	N	N
43	20240923	150842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92300	-2800	5	-2.94	25640429300	274996	75.42	96000	96000	92300	123600	66600	95100	93239.17	16.68	-25197	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	176035	8.82	1.85	12	0.14	10468.00	49802.00	97000	20240920	-4.85	47200	20231023	95.55	97000	-4.85	20240920	56100	64.53	20240105	97000	-4.85	20240920	47200	95.55	20231023	0.17	N	138040	500	1130 억	31810197	N	N	10	N	N
44	20240923	140846	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	-2500	5	-2.63	21295118900	228071	62.55	96000	96000	92300	123600	66600	95100	93370.45	16.68	-24699	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	176607	8.85	1.86	12	0.12	10468.00	49802.00	97000	20240920	-4.54	47200	20231023	96.19	97000	-4.54	20240920	56100	65.06	20240105	97000	-4.54	20240920	47200	96.19	20231023	0.17	N	138040	500	1130 억	31810197	N	N	10	N	N
45	20240923	130842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93200	-1900	5	-2.00	16372280900	174905	47.97	96000	96000	92400	123600	66600	95100	93606.57	16.68	-17420	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	177751	8.90	1.87	12	0.09	10468.00	49802.00	97000	20240920	-3.92	47200	20231023	97.46	97000	-3.92	20240920	56100	66.13	20240105	97000	-3.92	20240920	47200	97.46	20231023	0.17	N	138040	500	1130 억	31810197	N	N	10	N	N
46	20240923	120842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	-1800	5	-1.89	14409289700	153842	42.19	96000	96000	92400	123600	66600	95100	93662.76	16.68	-16780	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	177942	8.91	1.87	12	0.08	10468.00	49802.00	97000	20240920	-3.81	47200	20231023	97.67	97000	-3.81	20240920	56100	66.31	20240105	97000	-3.81	20240920	47200	97.67	20231023	0.17	N	138040	500	1130 억	31810197	N	N	10	N	N
47	20240923	110842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92700	-2400	5	-2.52	11578137200	123371	33.83	96000	96000	92400	123600	66600	95100	93847.96	16.68	-14962	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	176798	8.86	1.86	12	0.06	10468.00	49802.00	97000	20240920	-4.43	47200	20231023	96.40	97000	-4.43	20240920	56100	65.24	20240105	97000	-4.43	20240920	47200	96.40	20231023	0.17	N	138040	500	1130 억	31810197	N	N	10	N	N
48	20240923	100840	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94200	-900	5	-0.95	4612254900	48705	13.36	96000	96000	94100	123600	66600	95100	94697.64	16.68	-5512	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	179658	9.00	1.89	12	0.03	10468.00	49802.00	97000	20240920	-2.89	47200	20231023	99.58	97000	-2.89	20240920	56100	67.91	20240105	97000	-2.89	20240920	47200	99.58	20231023	0.17	N	138040	500	1130 억	31810197	N	N	10	N	N
49	20240923	090841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94800	-300	5	-0.32	1424222500	14964	4.10	96000	96000	94100	123600	66600	95100	95176.67	16.68	-542	98100	96600	95500	94000	92900	96050	93450	1131	28500	500	72270	100	1	190720114	180803	9.06	1.90	12	0.01	10468.00	49802.00	97000	20240920	-2.27	47200	20231023	100.85	97000	-2.27	20240920	56100	68.98	20240105	97000	-2.27	20240920	47200	100.85	20231023	0.17	N	138040	500	1130 억	31810197	N	N	10	N	N
50	20240913	160759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93100	2800	2	3.10	23181380300	249955	82.37	90300	94000	90000	117300	63300	90300	92745.50	16.65	-1761	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	177560	8.89	1.87	12	0.13	10468.00	49802.00	96500	20240829	-3.52	47200	20231023	97.25	96500	-3.52	20240829	56100	65.95	20240105	96500	-3.52	20240829	47200	97.25	20231023	0.17	N	138040	500	1130 억	31764100	N	N	1370	N	N
51	20240913	150806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92800	2500	2	2.77	20691657500	223189	73.55	90300	94000	90000	117300	63300	90300	92712.84	16.65	-9421	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	176988	8.87	1.86	12	0.12	10468.00	49802.00	96500	20240829	-3.83	47200	20231023	96.61	96500	-3.83	20240829	56100	65.42	20240105	96500	-3.83	20240829	47200	96.61	20231023	0.17	N	138040	500	1130 억	31764100	N	N	3855	N	N
52	20240913	140809	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92900	2600	2	2.88	18000307200	194156	63.98	90300	94000	90000	117300	63300	90300	92714.80	16.65	-7062	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	177179	8.87	1.87	12	0.10	10468.00	49802.00	96500	20240829	-3.73	47200	20231023	96.82	96500	-3.73	20240829	56100	65.60	20240105	96500	-3.73	20240829	47200	96.82	20231023	0.17	N	138040	500	1130 억	31764100	N	N	3855	N	N
53	20240913	130804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	3000	2	3.32	15050818000	162494	53.55	90300	94000	90000	117300	63300	90300	92628.75	16.65	2481	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	177942	8.91	1.87	12	0.09	10468.00	49802.00	96500	20240829	-3.32	47200	20231023	97.67	96500	-3.32	20240829	56100	66.31	20240105	96500	-3.32	20240829	47200	97.67	20231023	0.17	N	138040	500	1130 억	31764100	N	N	3855	N	N
54	20240913	120804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	2300	2	2.55	10287695100	111418	36.72	90300	92900	90000	117300	63300	90300	92340.51	16.65	-4647	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	176607	8.85	1.86	12	0.06	10468.00	49802.00	96500	20240829	-4.04	47200	20231023	96.19	96500	-4.04	20240829	56100	65.06	20240105	96500	-4.04	20240829	47200	96.19	20231023	0.17	N	138040	500	1130 억	31764100	N	N	3855	N	N
55	20240913	110805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	2200	2	2.44	8153687600	88343	29.11	90300	92900	90000	117300	63300	90300	92303.58	16.65	2299	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	176416	8.84	1.86	12	0.05	10468.00	49802.00	96500	20240829	-4.15	47200	20231023	95.97	96500	-4.15	20240829	56100	64.88	20240105	96500	-4.15	20240829	47200	95.97	20231023	0.17	N	138040	500	1130 억	31764100	N	N	3855	N	N
56	20240913	100808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	2300	2	2.55	5577722500	60507	19.94	90300	92900	90000	117300	63300	90300	92193.83	16.65	5528	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	176607	8.85	1.86	12	0.03	10468.00	49802.00	96500	20240829	-4.04	47200	20231023	96.19	96500	-4.04	20240829	56100	65.06	20240105	96500	-4.04	20240829	47200	96.19	20231023	0.17	N	138040	500	1130 억	31764100	N	N	3855	N	N
57	20240913	090811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91800	1500	2	1.66	1441995900	15787	5.20	90300	92200	90000	117300	63300	90300	91363.83	16.65	6440	92033	91166	89433	88566	86833	91600	89000	1131	27000	500	68620	100	1	190720114	175081	8.77	1.84	12	0.01	10468.00	49802.00	96500	20240829	-4.87	47200	20231023	94.49	96500	-4.87	20240829	56100	63.64	20240105	96500	-4.87	20240829	47200	94.49	20231023	0.17	N	138040	500	1130 억	31764100	N	N	3855	N	N
58	20240912	160752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90300	2100	2	2.38	26974954500	301934	124.41	88300	90300	87700	114600	61800	88200	89339.53	16.65	8437	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	172220	8.63	1.81	12	0.16	10468.00	49802.00	96500	20240829	-6.42	47200	20231023	91.31	96500	-6.42	20240829	56100	60.96	20240105	96500	-6.42	20240829	47200	91.31	20231023	0.17	N	138040	500	1130 억	31752393	N	N	3846	N	N
59	20240912	150803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	1500	2	1.70	16328814000	183985	75.81	88300	90100	87700	114600	61800	88200	88750.79	16.65	-28418	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	171076	8.57	1.80	12	0.10	10468.00	49802.00	96500	20240829	-7.05	47200	20231023	90.04	96500	-7.05	20240829	56100	59.89	20240105	96500	-7.05	20240829	47200	90.04	20231023	0.17	N	138040	500	1130 억	31752393	N	N	369	N	N
60	20240912	140807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89200	1000	2	1.13	12719974600	143732	59.23	88300	89300	87700	114600	61800	88200	88497.86	16.65	-18447	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	170122	8.52	1.79	12	0.08	10468.00	49802.00	96500	20240829	-7.56	47200	20231023	88.98	96500	-7.56	20240829	56100	59.00	20240105	96500	-7.56	20240829	47200	88.98	20231023	0.17	N	138040	500	1130 억	31752393	N	N	369	N	N
61	20240912	130801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	900	2	1.02	10677686000	120761	49.76	88300	89300	87700	114600	61800	88200	88419.99	16.65	-11662	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	169932	8.51	1.79	12	0.06	10468.00	49802.00	96500	20240829	-7.67	47200	20231023	88.77	96500	-7.67	20240829	56100	58.82	20240105	96500	-7.67	20240829	47200	88.77	20231023	0.17	N	138040	500	1130 억	31752393	N	N	369	N	N
62	20240912	120800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88700	500	2	0.57	8358850000	94679	39.01	88300	89000	87700	114600	61800	88200	88286.21	16.65	-11294	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	169169	8.47	1.78	12	0.05	10468.00	49802.00	96500	20240829	-8.08	47200	20231023	87.92	96500	-8.08	20240829	56100	58.11	20240105	96500	-8.08	20240829	47200	87.92	20231023	0.17	N	138040	500	1130 억	31752393	N	N	369	N	N
63	20240912	110758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	-200	5	-0.23	6350829800	71947	29.65	88300	89000	87700	114600	61800	88200	88270.95	16.65	-10291	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	167834	8.41	1.77	12	0.04	10468.00	49802.00	96500	20240829	-8.81	47200	20231023	86.44	96500	-8.81	20240829	56100	56.86	20240105	96500	-8.81	20240829	47200	86.44	20231023	0.17	N	138040	500	1130 억	31752393	N	N	369	N	N
64	20240912	100801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88400	200	2	0.23	3713302000	41996	17.30	88300	89000	88000	114600	61800	88200	88420.37	16.65	-9173	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	168597	8.44	1.78	12	0.02	10468.00	49802.00	96500	20240829	-8.39	47200	20231023	87.29	96500	-8.39	20240829	56100	57.58	20240105	96500	-8.39	20240829	47200	87.29	20231023	0.17	N	138040	500	1130 억	31752393	N	N	369	N	N
65	20240912	090800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	-100	5	-0.11	913650900	10348	4.26	88300	88800	88000	114600	61800	88200	88292.51	16.65	-6591	91266	89732	88166	86632	85066	88950	85850	1131	26400	500	67030	100	1	190720114	168024	8.42	1.77	12	0.01	10468.00	49802.00	96500	20240829	-8.70	47200	20231023	86.65	96500	-8.70	20240829	56100	57.04	20240105	96500	-8.70	20240829	47200	86.65	20231023	0.17	N	138040	500	1130 억	31752393	N	N	369	N	N
66	20240911	160743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	-1000	5	-1.12	21362827900	242634	160.49	89000	89700	86600	115900	62500	89200	88045.48	16.76	-16089	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	168215	8.43	1.77	12	0.13	10468.00	49802.00	96500	20240829	-8.60	47200	20231023	86.86	96500	-8.60	20240829	56100	57.22	20240105	96500	-8.60	20240829	47200	86.86	20231023	0.18	N	138040	500	1130 억	31959501	N	N	369	N	N
67	20240911	150749	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	-1400	5	-1.57	19361486600	219907	145.46	89000	89700	86600	115900	62500	89200	88043.98	16.76	-23065	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	167452	8.39	1.76	12	0.12	10468.00	49802.00	96500	20240829	-9.02	47200	20231023	86.02	96500	-9.02	20240829	56100	56.51	20240105	96500	-9.02	20240829	47200	86.02	20231023	0.18	N	138040	500	1130 억	31959501	N	N	227	N	N
68	20240911	140750	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	-1500	5	-1.68	16403431800	186268	123.21	89000	89700	86600	115900	62500	89200	88063.61	16.76	-29759	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	167262	8.38	1.76	12	0.10	10468.00	49802.00	96500	20240829	-9.12	47200	20231023	85.81	96500	-9.12	20240829	56100	56.33	20240105	96500	-9.12	20240829	47200	85.81	20231023	0.18	N	138040	500	1130 억	31959501	N	N	227	N	N
69	20240911	130747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	-1200	5	-1.35	12045574300	136436	90.24	89000	89700	87400	115900	62500	89200	88287.36	16.76	-18583	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	167834	8.41	1.77	12	0.07	10468.00	49802.00	96500	20240829	-8.81	47200	20231023	86.44	96500	-8.81	20240829	56100	56.86	20240105	96500	-8.81	20240829	47200	86.44	20231023	0.18	N	138040	500	1130 억	31959501	N	N	227	N	N
70	20240911	120752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	-1000	5	-1.12	9409551400	106412	70.39	89000	89700	87700	115900	62500	89200	88425.66	16.76	-13713	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	168215	8.43	1.77	12	0.06	10468.00	49802.00	96500	20240829	-8.60	47200	20231023	86.86	96500	-8.60	20240829	56100	57.22	20240105	96500	-8.60	20240829	47200	86.86	20231023	0.18	N	138040	500	1130 억	31959501	N	N	227	N	N
71	20240911	110742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88600	-600	5	-0.67	7803755600	88224	58.35	89000	89700	87700	115900	62500	89200	88453.89	16.76	-10011	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	168978	8.46	1.78	12	0.05	10468.00	49802.00	96500	20240829	-8.19	47200	20231023	87.71	96500	-8.19	20240829	56100	57.93	20240105	96500	-8.19	20240829	47200	87.71	20231023	0.18	N	138040	500	1130 억	31959501	N	N	227	N	N
72	20240911	100740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	-1000	5	-1.12	4324744200	48771	32.26	89000	89700	88100	115900	62500	89200	88674.50	16.76	-7087	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	168215	8.43	1.77	12	0.03	10468.00	49802.00	96500	20240829	-8.60	47200	20231023	86.86	96500	-8.60	20240829	56100	57.22	20240105	96500	-8.60	20240829	47200	86.86	20231023	0.18	N	138040	500	1130 억	31959501	N	N	227	N	N
73	20240911	090754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	200	2	0.22	381138000	4269	2.82	89000	89700	89000	115900	62500	89200	89280.39	16.76	185	90933	90066	89633	88766	88333	89850	88550	1131	26700	500	67790	100	1	190720114	170504	8.54	1.80	12	0.00	10468.00	49802.00	96500	20240829	-7.36	47200	20231023	89.41	96500	-7.36	20240829	56100	59.36	20240105	96500	-7.36	20240829	47200	89.41	20231023	0.18	N	138040	500	1130 억	31959501	N	N	227	N	N
74	20240910	160744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89200	-700	5	-0.78	13559401800	150946	67.28	90200	90500	89200	116800	63000	89900	89829.76	16.76	-23122	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	170122	8.52	1.79	12	0.08	10468.00	49802.00	96500	20240829	-7.56	47200	20231023	88.98	96500	-7.56	20240829	56100	59.00	20240105	96500	-7.56	20240829	47200	88.98	20231023	0.18	N	138040	500	1130 억	31973161	N	N	227	N	N
75	20240910	150750	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	-300	5	-0.33	11127984500	123708	55.14	90200	90500	89200	116800	63000	89900	89953.64	16.76	-16412	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	170885	8.56	1.80	12	0.06	10468.00	49802.00	96500	20240829	-7.15	47200	20231023	89.83	96500	-7.15	20240829	56100	59.71	20240105	96500	-7.15	20240829	47200	89.83	20231023	0.18	N	138040	500	1130 억	31973161	N	N	92	N	N
76	20240910	140745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	-300	5	-0.33	9293627500	103260	46.02	90200	90500	89200	116800	63000	89900	90002.20	16.76	-12350	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	170885	8.56	1.80	12	0.05	10468.00	49802.00	96500	20240829	-7.15	47200	20231023	89.83	96500	-7.15	20240829	56100	59.71	20240105	96500	-7.15	20240829	47200	89.83	20231023	0.18	N	138040	500	1130 억	31973161	N	N	92	N	N
77	20240910	130744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90300	400	2	0.44	7343826400	81602	36.37	90200	90500	89200	116800	63000	89900	89995.67	16.76	-8773	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	172220	8.63	1.81	12	0.04	10468.00	49802.00	96500	20240829	-6.42	47200	20231023	91.31	96500	-6.42	20240829	56100	60.96	20240105	96500	-6.42	20240829	47200	91.31	20231023	0.18	N	138040	500	1130 억	31973161	N	N	92	N	N
78	20240910	120744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	200	2	0.22	5808501600	64580	28.78	90200	90500	89200	116800	63000	89900	89942.73	16.76	-8974	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	171839	8.61	1.81	12	0.03	10468.00	49802.00	96500	20240829	-6.63	47200	20231023	90.89	96500	-6.63	20240829	56100	60.61	20240105	96500	-6.63	20240829	47200	90.89	20231023	0.18	N	138040	500	1130 억	31973161	N	N	92	N	N
79	20240910	110742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	0	3	0.00	4580537100	50927	22.70	90200	90500	89200	116800	63000	89900	89943.20	16.76	-8932	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	171457	8.59	1.81	12	0.03	10468.00	49802.00	96500	20240829	-6.84	47200	20231023	90.47	96500	-6.84	20240829	56100	60.25	20240105	96500	-6.84	20240829	47200	90.47	20231023	0.18	N	138040	500	1130 억	31973161	N	N	92	N	N
80	20240910	100747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	200	2	0.22	2867369800	31902	14.22	90200	90500	89200	116800	63000	89900	89880.57	16.76	-4021	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	171839	8.61	1.81	12	0.02	10468.00	49802.00	96500	20240829	-6.63	47200	20231023	90.89	96500	-6.63	20240829	56100	60.61	20240105	96500	-6.63	20240829	47200	90.89	20231023	0.18	N	138040	500	1130 억	31973161	N	N	92	N	N
81	20240910	090743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89800	-100	5	-0.11	483102400	5375	2.40	90200	90300	89600	116800	63000	89900	89879.52	16.76	-1988	91633	90766	89133	88266	86633	91200	88700	1131	26900	500	68320	100	1	190720114	171267	8.58	1.80	12	0.00	10468.00	49802.00	96500	20240829	-6.94	47200	20231023	90.25	96500	-6.94	20240829	56100	60.07	20240105	96500	-6.94	20240829	47200	90.25	20231023	0.18	N	138040	500	1130 억	31973161	N	N	92	N	N
82	20240909	160729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	200	2	0.22	19974699200	224238	85.57	88200	90000	87500	116600	62800	89700	89077.56	16.77	-14699	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	171457	8.59	1.81	12	0.12	10468.00	49802.00	96500	20240829	-6.84	47200	20231023	90.47	96500	-6.84	20240829	56100	60.25	20240105	96500	-6.84	20240829	47200	90.47	20231023	0.18	N	138040	500	1130 억	31975483	N	N	92	N	N
83	20240909	150737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	0	3	0.00	18807726200	211247	80.61	88200	90000	87500	116600	62800	89700	89031.92	16.77	-16799	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	171076	8.57	1.80	12	0.11	10468.00	49802.00	96500	20240829	-7.05	47200	20231023	90.04	96500	-7.05	20240829	56100	59.89	20240105	96500	-7.05	20240829	47200	90.04	20231023	0.18	N	138040	500	1130 억	31975483	N	N	273	N	N
84	20240909	140739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89200	-500	5	-0.56	16892748400	189892	72.46	88200	89900	87500	116600	62800	89700	88959.77	16.77	-16869	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	170122	8.52	1.79	12	0.10	10468.00	49802.00	96500	20240829	-7.56	47200	20231023	88.98	96500	-7.56	20240829	56100	59.00	20240105	96500	-7.56	20240829	47200	88.98	20231023	0.18	N	138040	500	1130 억	31975483	N	N	273	N	N
85	20240909	130733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	-100	5	-0.11	14648904100	164841	62.91	88200	89800	87500	116600	62800	89700	88866.87	16.77	-13003	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	170885	8.56	1.80	12	0.09	10468.00	49802.00	96500	20240829	-7.15	47200	20231023	89.83	96500	-7.15	20240829	56100	59.71	20240105	96500	-7.15	20240829	47200	89.83	20231023	0.18	N	138040	500	1130 억	31975483	N	N	273	N	N
86	20240909	120732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	0	3	0.00	13138252700	147974	56.47	88200	89800	87500	116600	62800	89700	88787.58	16.77	-9142	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	171076	8.57	1.80	12	0.08	10468.00	49802.00	96500	20240829	-7.05	47200	20231023	90.04	96500	-7.05	20240829	56100	59.89	20240105	96500	-7.05	20240829	47200	90.04	20231023	0.18	N	138040	500	1130 억	31975483	N	N	273	N	N
87	20240909	110732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89300	-400	5	-0.45	11726059600	132185	50.44	88200	89800	87500	116600	62800	89700	88709.46	16.77	-5294	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	170313	8.53	1.79	12	0.07	10468.00	49802.00	96500	20240829	-7.46	47200	20231023	89.19	96500	-7.46	20240829	56100	59.18	20240105	96500	-7.46	20240829	47200	89.19	20231023	0.18	N	138040	500	1130 억	31975483	N	N	273	N	N
88	20240909	100736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	-800	5	-0.89	9303911100	105077	40.10	88200	89600	87500	116600	62800	89700	88543.75	16.77	452	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	169550	8.49	1.79	12	0.06	10468.00	49802.00	96500	20240829	-7.88	47200	20231023	88.35	96500	-7.88	20240829	56100	58.47	20240105	96500	-7.88	20240829	47200	88.35	20231023	0.18	N	138040	500	1130 억	31975483	N	N	273	N	N
89	20240909	090731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	-1600	5	-1.78	2105994300	23893	9.12	88200	88800	87500	116600	62800	89700	88142.73	16.77	-1452	92566	91132	89766	88332	86966	90450	87650	1131	26900	500	68170	100	1	190720114	168024	8.42	1.77	12	0.01	10468.00	49802.00	96500	20240829	-8.70	47200	20231023	86.65	96500	-8.70	20240829	56100	57.04	20240105	96500	-8.70	20240829	47200	86.65	20231023	0.18	N	138040	500	1130 억	31975483	N	N	273	N	N
90	20240906	160721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	-1400	5	-1.54	23533152600	261376	101.22	91200	91200	88400	118400	63800	91100	90035.92	16.77	-38898	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	171076	8.57	1.80	12	0.14	10468.00	49802.00	96500	20240829	-7.05	47200	20231023	90.04	96500	-7.05	20240829	56100	59.89	20240105	96500	-7.05	20240829	47200	90.04	20231023	0.18	N	138040	500	1130 억	31982395	N	N	273	N	N
91	20240906	150733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	-1200	5	-1.32	21376499800	237343	91.91	91200	91200	88400	118400	63800	91100	90065.85	16.77	-47086	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	171457	8.59	1.81	12	0.12	10468.00	49802.00	96500	20240829	-6.84	47200	20231023	90.47	96500	-6.84	20240829	56100	60.25	20240105	96500	-6.84	20240829	47200	90.47	20231023	0.18	N	138040	500	1130 억	31982395	N	N	140	N	N
92	20240906	140741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90300	-800	5	-0.88	18058251500	200539	77.66	91200	91200	88400	118400	63800	91100	90048.58	16.77	-43257	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	172220	8.63	1.81	12	0.11	10468.00	49802.00	96500	20240829	-6.42	47200	20231023	91.31	96500	-6.42	20240829	56100	60.96	20240105	96500	-6.42	20240829	47200	91.31	20231023	0.18	N	138040	500	1130 억	31982395	N	N	140	N	N
93	20240906	130732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90500	-600	5	-0.66	15987694500	177629	68.79	91200	91200	88400	118400	63800	91100	90006.11	16.77	-39931	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	172602	8.65	1.82	12	0.09	10468.00	49802.00	96500	20240829	-6.22	47200	20231023	91.74	96500	-6.22	20240829	56100	61.32	20240105	96500	-6.22	20240829	47200	91.74	20231023	0.18	N	138040	500	1130 억	31982395	N	N	140	N	N
94	20240906	120733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90700	-400	5	-0.44	13812275300	153662	59.50	91200	91200	88400	118400	63800	91100	89887.38	16.77	-34155	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	172983	8.66	1.82	12	0.08	10468.00	49802.00	96500	20240829	-6.01	47200	20231023	92.16	96500	-6.01	20240829	56100	61.68	20240105	96500	-6.01	20240829	47200	92.16	20231023	0.18	N	138040	500	1130 억	31982395	N	N	140	N	N
95	20240906	110736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	-1000	5	-1.10	10856936500	120963	46.84	91200	91200	88400	118400	63800	91100	89754.19	16.77	-30448	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	171839	8.61	1.81	12	0.06	10468.00	49802.00	96500	20240829	-6.63	47200	20231023	90.89	96500	-6.63	20240829	56100	60.61	20240105	96500	-6.63	20240829	47200	90.89	20231023	0.18	N	138040	500	1130 억	31982395	N	N	140	N	N
96	20240906	100731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88800	-2300	5	-2.52	7642832300	85106	32.96	91200	91200	88700	118400	63800	91100	89803.68	16.77	-26064	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	169359	8.48	1.78	12	0.04	10468.00	49802.00	96500	20240829	-7.98	47200	20231023	88.14	96500	-7.98	20240829	56100	58.29	20240105	96500	-7.98	20240829	47200	88.14	20231023	0.18	N	138040	500	1130 억	31982395	N	N	140	N	N
97	20240906	090734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90700	-400	5	-0.44	718865100	7921	3.07	91200	91200	90200	118400	63800	91100	90754.34	16.77	-2807	94500	92800	91300	89600	88100	92050	88850	1131	27300	500	69230	100	1	190720114	172983	8.66	1.82	12	0.00	10468.00	49802.00	96500	20240829	-6.01	47200	20231023	92.16	96500	-6.01	20240829	56100	61.68	20240105	96500	-6.01	20240829	47200	92.16	20231023	0.18	N	138040	500	1130 억	31982395	N	N	140	N	N
98	20240905	160720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91100	-1000	5	-1.09	23470564000	257526	101.75	93000	93000	89800	119700	64500	92100	91138.64	16.79	-65253	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	173746	8.70	1.83	12	0.14	10468.00	49802.00	96500	20240829	-5.60	47200	20231023	93.01	96500	-5.60	20240829	56100	62.39	20240105	96500	-5.60	20240829	47200	93.01	20231023	0.18	N	138040	500	1130 억	32016511	N	N	140	N	N
99	20240905	150733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91000	-1100	5	-1.19	21224701200	232856	92.01	93000	93000	89800	119700	64500	92100	91149.47	16.79	-59816	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	173555	8.69	1.83	12	0.12	10468.00	49802.00	96500	20240829	-5.70	47200	20231023	92.80	96500	-5.70	20240829	56100	62.21	20240105	96500	-5.70	20240829	47200	92.80	20231023	0.18	N	138040	500	1130 억	32016511	N	N	701	N	N
100	20240905	140729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	-2000	5	-2.17	18255186700	200118	79.07	93000	93000	89800	119700	64500	92100	91222.11	16.79	-51914	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	171839	8.61	1.81	12	0.10	10468.00	49802.00	96500	20240829	-6.63	47200	20231023	90.89	96500	-6.63	20240829	56100	60.61	20240105	96500	-6.63	20240829	47200	90.89	20231023	0.18	N	138040	500	1130 억	32016511	N	N	701	N	N
101	20240905	130731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91000	-1100	5	-1.19	12272320600	134004	52.95	93000	93000	90900	119700	64500	92100	91581.75	16.79	-41002	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	173555	8.69	1.83	12	0.07	10468.00	49802.00	96500	20240829	-5.70	47200	20231023	92.80	96500	-5.70	20240829	56100	62.21	20240105	96500	-5.70	20240829	47200	92.80	20231023	0.18	N	138040	500	1130 억	32016511	N	N	701	N	N
102	20240905	120728	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91600	-500	5	-0.54	9509473100	103746	40.99	93000	93000	91100	119700	64500	92100	91661.11	16.79	-34806	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	174700	8.75	1.84	12	0.05	10468.00	49802.00	96500	20240829	-5.08	47200	20231023	94.07	96500	-5.08	20240829	56100	63.28	20240105	96500	-5.08	20240829	47200	94.07	20231023	0.18	N	138040	500	1130 억	32016511	N	N	701	N	N
103	20240905	110726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91300	-800	5	-0.87	7428340800	80965	31.99	93000	93000	91200	119700	64500	92100	91747.56	16.79	-28085	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	174127	8.72	1.83	12	0.04	10468.00	49802.00	96500	20240829	-5.39	47200	20231023	93.43	96500	-5.39	20240829	56100	62.75	20240105	96500	-5.39	20240829	47200	93.43	20231023	0.18	N	138040	500	1130 억	32016511	N	N	701	N	N
104	20240905	100726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92000	-100	5	-0.11	4242190700	46151	18.24	93000	93000	91500	119700	64500	92100	91919.80	16.79	-13936	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	175463	8.79	1.85	12	0.02	10468.00	49802.00	96500	20240829	-4.66	47200	20231023	94.92	96500	-4.66	20240829	56100	63.99	20240105	96500	-4.66	20240829	47200	94.92	20231023	0.18	N	138040	500	1130 억	32016511	N	N	701	N	N
105	20240905	090732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92000	-100	5	-0.11	977143500	10586	4.18	93000	93000	91900	119700	64500	92100	92305.26	16.79	-3491	94300	93200	92400	91300	90500	92800	90900	1131	27600	500	69990	100	1	190720114	175463	8.79	1.85	12	0.01	10468.00	49802.00	96500	20240829	-4.66	47200	20231023	94.92	96500	-4.66	20240829	56100	63.99	20240105	96500	-4.66	20240829	47200	94.92	20231023	0.18	N	138040	500	1130 억	32016511	N	N	701	N	N
106	20240904	160714	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92100	-1400	5	-1.50	23393991700	252803	145.35	92300	93500	91600	121500	65500	93500	92538.50	16.77	2316	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	175653	8.80	1.85	12	0.13	10468.00	49802.00	96500	20240829	-4.56	47200	20231023	95.13	96500	-4.56	20240829	56100	64.17	20240105	96500	-4.56	20240829	47200	95.13	20231023	0.18	N	138040	500	1130 억	31982839	N	N	701	N	N
107	20240904	150720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	-1000	5	-1.07	20826485400	224953	129.34	92300	93500	91600	121500	65500	93500	92581.27	16.77	7271	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	176416	8.84	1.86	12	0.12	10468.00	49802.00	96500	20240829	-4.15	47200	20231023	95.97	96500	-4.15	20240829	56100	64.88	20240105	96500	-4.15	20240829	47200	95.97	20231023	0.18	N	138040	500	1130 억	31982839	N	N	1453	N	N
108	20240904	140723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92400	-1100	5	-1.18	18772617500	202748	116.57	92300	93500	91600	121500	65500	93500	92590.64	16.77	6835	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	176225	8.83	1.86	12	0.11	10468.00	49802.00	96500	20240829	-4.25	47200	20231023	95.76	96500	-4.25	20240829	56100	64.71	20240105	96500	-4.25	20240829	47200	95.76	20231023	0.18	N	138040	500	1130 억	31982839	N	N	1453	N	N
109	20240904	130720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92800	-700	5	-0.75	16442956800	177577	102.10	92300	93500	91600	121500	65500	93500	92595.93	16.77	5817	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	176988	8.87	1.86	12	0.09	10468.00	49802.00	96500	20240829	-3.83	47200	20231023	96.61	96500	-3.83	20240829	56100	65.42	20240105	96500	-3.83	20240829	47200	96.61	20231023	0.18	N	138040	500	1130 억	31982839	N	N	1453	N	N
110	20240904	120719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	-500	5	-0.53	14852351800	160439	92.24	92300	93500	91600	121500	65500	93500	92572.88	16.77	5295	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	177370	8.88	1.87	12	0.08	10468.00	49802.00	96500	20240829	-3.63	47200	20231023	97.03	96500	-3.63	20240829	56100	65.78	20240105	96500	-3.63	20240829	47200	97.03	20231023	0.18	N	138040	500	1130 억	31982839	N	N	1453	N	N
111	20240904	110716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92800	-700	5	-0.75	12621410600	136396	78.42	92300	93500	91600	121500	65500	93500	92534.66	16.77	3322	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	176988	8.87	1.86	12	0.07	10468.00	49802.00	96500	20240829	-3.83	47200	20231023	96.61	96500	-3.83	20240829	56100	65.42	20240105	96500	-3.83	20240829	47200	96.61	20231023	0.18	N	138040	500	1130 억	31982839	N	N	1453	N	N
112	20240904	100719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92200	-1300	5	-1.39	9620205800	104068	59.83	92300	93500	91600	121500	65500	93500	92440.98	16.77	-730	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	175844	8.81	1.85	12	0.05	10468.00	49802.00	96500	20240829	-4.46	47200	20231023	95.34	96500	-4.46	20240829	56100	64.35	20240105	96500	-4.46	20240829	47200	95.34	20231023	0.18	N	138040	500	1130 억	31982839	N	N	1453	N	N
113	20240904	090721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92800	-700	5	-0.75	2322439100	25179	14.48	92300	93200	91600	121500	65500	93500	92234.38	16.77	1782	95966	94732	93266	92032	90566	95350	92650	1131	28000	500	71060	100	1	190720114	176988	8.87	1.86	12	0.01	10468.00	49802.00	96500	20240829	-3.83	47200	20231023	96.61	96500	-3.83	20240829	56100	65.42	20240105	96500	-3.83	20240829	47200	96.61	20231023	0.18	N	138040	500	1130 억	31982839	N	N	1453	N	N
114	20240903	160709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93500	1000	2	1.08	16233193100	173667	95.93	92600	94500	91800	120200	64800	92500	93473.14	16.79	-26740	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	178323	8.93	1.88	12	0.09	10468.00	49802.00	96500	20240829	-3.11	47200	20231023	98.09	96500	-3.11	20240829	56100	66.67	20240105	96500	-3.11	20240829	47200	98.09	20231023	0.19	N	138040	500	1130 억	32025907	N	N	1453	N	N
115	20240903	150714	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	1100	2	1.19	14802798400	158388	87.49	92600	94500	91800	120200	64800	92500	93459.16	16.79	-25889	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	178514	8.94	1.88	12	0.08	10468.00	49802.00	96500	20240829	-3.01	47200	20231023	98.31	96500	-3.01	20240829	56100	66.84	20240105	96500	-3.01	20240829	47200	98.31	20231023	0.19	N	138040	500	1130 억	32025907	N	N	2491	N	N
116	20240903	140716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	1300	2	1.41	12283939700	131512	72.64	92600	94500	91800	120200	64800	92500	93405.55	16.79	-17880	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	178895	8.96	1.88	12	0.07	10468.00	49802.00	96500	20240829	-2.80	47200	20231023	98.73	96500	-2.80	20240829	56100	67.20	20240105	96500	-2.80	20240829	47200	98.73	20231023	0.19	N	138040	500	1130 억	32025907	N	N	2491	N	N
117	20240903	130715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	800	2	0.86	10011679900	107230	59.23	92600	94500	91800	120200	64800	92500	93366.50	16.79	-14163	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	177942	8.91	1.87	12	0.06	10468.00	49802.00	96500	20240829	-3.32	47200	20231023	97.67	96500	-3.32	20240829	56100	66.31	20240105	96500	-3.32	20240829	47200	97.67	20231023	0.19	N	138040	500	1130 억	32025907	N	N	2491	N	N
118	20240903	120705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92900	400	2	0.43	8931454800	95623	52.82	92600	94500	91800	120200	64800	92500	93402.90	16.79	-10621	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	177179	8.87	1.87	12	0.05	10468.00	49802.00	96500	20240829	-3.73	47200	20231023	96.82	96500	-3.73	20240829	56100	65.60	20240105	96500	-3.73	20240829	47200	96.82	20231023	0.19	N	138040	500	1130 억	32025907	N	N	2491	N	N
119	20240903	110705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93200	700	2	0.76	7539090700	80676	44.56	92600	94500	91800	120200	64800	92500	93449.13	16.79	-6436	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	177751	8.90	1.87	12	0.04	10468.00	49802.00	96500	20240829	-3.42	47200	20231023	97.46	96500	-3.42	20240829	56100	66.13	20240105	96500	-3.42	20240829	47200	97.46	20231023	0.19	N	138040	500	1130 억	32025907	N	N	2491	N	N
120	20240903	100706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	800	2	0.86	5851094000	62560	34.56	92600	94500	91800	120200	64800	92500	93527.91	16.79	-1977	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	177942	8.91	1.87	12	0.03	10468.00	49802.00	96500	20240829	-3.32	47200	20231023	97.67	96500	-3.32	20240829	56100	66.31	20240105	96500	-3.32	20240829	47200	97.67	20231023	0.19	N	138040	500	1130 억	32025907	N	N	2491	N	N
121	20240903	090708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92700	200	2	0.22	595290700	6436	3.55	92600	92900	91800	120200	64800	92500	92493.88	16.79	1758	93900	93200	92100	91400	90300	93550	91750	1131	27700	500	70300	100	1	190720114	176798	8.86	1.86	12	0.00	10468.00	49802.00	96500	20240829	-3.94	47200	20231023	96.40	96500	-3.94	20240829	56100	65.24	20240105	96500	-3.94	20240829	47200	96.40	20231023	0.19	N	138040	500	1130 억	32025907	N	N	2491	N	N
122	20240902	160700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	1200	2	1.31	16672252500	180807	33.51	91800	92800	91000	118600	64000	91300	92210.12	16.80	-37952	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	176416	8.84	1.86	12	0.09	10468.00	49802.00	96500	20240829	-4.15	47200	20231023	95.97	96500	-4.15	20240829	56100	64.88	20240105	96500	-4.15	20240829	47200	95.97	20231023	0.19	N	138040	500	1130 억	32041319	N	N	2491	N	N
123	20240902	150713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	1200	2	1.31	13872153700	150528	27.90	91800	92800	91000	118600	64000	91300	92156.63	16.80	-23264	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	176416	8.84	1.86	12	0.08	10468.00	49802.00	96500	20240829	-4.15	47200	20231023	95.97	96500	-4.15	20240829	56100	64.88	20240105	96500	-4.15	20240829	47200	95.97	20231023	0.19	N	138040	500	1130 억	32041319	N	N	304	N	N
124	20240902	140710	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	1300	2	1.42	12183780500	132268	24.51	91800	92800	91000	118600	64000	91300	92114.35	16.80	-20270	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	176607	8.85	1.86	12	0.07	10468.00	49802.00	96500	20240829	-4.04	47200	20231023	96.19	96500	-4.04	20240829	56100	65.06	20240105	96500	-4.04	20240829	47200	96.19	20231023	0.19	N	138040	500	1130 억	32041319	N	N	304	N	N
125	20240902	130706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	1200	2	1.31	10686948100	116109	21.52	91800	92700	91000	118600	64000	91300	92042.37	16.80	-21781	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	176416	8.84	1.86	12	0.06	10468.00	49802.00	96500	20240829	-4.15	47200	20231023	95.97	96500	-4.15	20240829	56100	64.88	20240105	96500	-4.15	20240829	47200	95.97	20231023	0.19	N	138040	500	1130 억	32041319	N	N	304	N	N
126	20240902	120709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92100	800	2	0.88	9168030800	99676	18.47	91800	92700	91000	118600	64000	91300	91978.32	16.80	-21019	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	175653	8.80	1.85	12	0.05	10468.00	49802.00	96500	20240829	-4.56	47200	20231023	95.13	96500	-4.56	20240829	56100	64.17	20240105	96500	-4.56	20240829	47200	95.13	20231023	0.19	N	138040	500	1130 억	32041319	N	N	304	N	N
127	20240902	110703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92000	700	2	0.77	7778517200	84601	15.68	91800	92700	91000	118600	64000	91300	91943.56	16.80	-17510	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	175463	8.79	1.85	12	0.04	10468.00	49802.00	96500	20240829	-4.66	47200	20231023	94.92	96500	-4.66	20240829	56100	63.99	20240105	96500	-4.66	20240829	47200	94.92	20231023	0.19	N	138040	500	1130 억	32041319	N	N	304	N	N
128	20240902	100701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	1300	2	1.42	5980111800	65125	12.07	91800	92700	91000	118600	64000	91300	91825.13	16.80	-9826	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	176607	8.85	1.86	12	0.03	10468.00	49802.00	96500	20240829	-4.04	47200	20231023	96.19	96500	-4.04	20240829	56100	65.06	20240105	96500	-4.04	20240829	47200	96.19	20231023	0.19	N	138040	500	1130 억	32041319	N	N	304	N	N
129	20240902	090657	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91500	200	2	0.22	685615800	7500	1.39	91800	91800	91000	118600	64000	91300	91415.44	16.80	-4003	95300	93300	92300	90300	89300	92800	89800	1131	27300	500	69380	100	1	190720114	174509	8.74	1.84	12	0.00	10468.00	49802.00	96500	20240829	-5.18	47200	20231023	93.86	96500	-5.18	20240829	56100	63.10	20240105	96500	-5.18	20240829	47200	93.86	20231023	0.19	N	138040	500	1130 억	32041319	N	N	304	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History