KissMeData/175330/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	-200	5	-1.29	6005191210	388151	106.57	15690	15730	15150	20150	10860	15510	15471.28	36.91	-45459	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	29867	5.15	0.60	12	0.20	2975.00	25626.00	16150	20240705	-5.20	9540	20231005	60.48	16150	-5.20	20240705	10540	45.26	20240118	16150	-5.20	20240705	9540	60.48	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	640	N	N
3	20240930	150932	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15240	-270	5	-1.74	5126884490	330655	90.78	15690	15730	15180	20150	10860	15510	15505.24	36.91	-49705	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	29731	5.12	0.59	12	0.17	2975.00	25626.00	16150	20240705	-5.63	9540	20231005	59.75	16150	-5.63	20240705	10540	44.59	20240118	16150	-5.63	20240705	9540	59.75	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	18526	N	N
4	20240930	140931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15540	30	2	0.19	3167112290	203085	55.76	15690	15730	15230	20150	10860	15510	15595.01	36.91	-31930	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	30316	5.22	0.61	12	0.10	2975.00	25626.00	16150	20240705	-3.78	9540	20231005	62.89	16150	-3.78	20240705	10540	47.44	20240118	16150	-3.78	20240705	9540	62.89	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	18526	N	N
5	20240930	130927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15550	40	2	0.26	2694317880	172704	47.42	15690	15730	15230	20150	10860	15510	15600.78	36.91	-21515	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	30335	5.23	0.61	12	0.09	2975.00	25626.00	16150	20240705	-3.72	9540	20231005	63.00	16150	-3.72	20240705	10540	47.53	20240118	16150	-3.72	20240705	9540	63.00	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	18526	N	N
6	20240930	120924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15550	40	2	0.26	2153785300	137923	37.87	15690	15730	15230	20150	10860	15510	15615.85	36.91	-7556	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	30335	5.23	0.61	12	0.07	2975.00	25626.00	16150	20240705	-3.72	9540	20231005	63.00	16150	-3.72	20240705	10540	47.53	20240118	16150	-3.72	20240705	9540	63.00	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	18526	N	N
7	20240930	110922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	70	2	0.45	1646147820	105322	28.92	15690	15730	15230	20150	10860	15510	15629.67	36.91	4353	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	30394	5.24	0.61	12	0.05	2975.00	25626.00	16150	20240705	-3.53	9540	20231005	63.31	16150	-3.53	20240705	10540	47.82	20240118	16150	-3.53	20240705	9540	63.31	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	18526	N	N
8	20240930	100921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15680	170	2	1.10	1009920540	64580	17.73	15690	15730	15230	20150	10860	15510	15638.29	36.91	11581	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	30589	5.27	0.61	12	0.03	2975.00	25626.00	16150	20240705	-2.91	9540	20231005	64.36	16150	-2.91	20240705	10540	48.77	20240118	16150	-2.91	20240705	9540	64.36	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	18526	N	N
9	20240930	090843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15690	180	2	1.16	283926530	18123	4.98	15690	15730	15430	20150	10860	15510	15666.64	36.91	4760	15956	15732	15576	15352	15196	15655	15275	9849	4640	5000	11780	10	1	195083198	30609	5.27	0.61	12	0.01	2975.00	25626.00	16150	20240705	-2.85	9540	20231005	64.47	16150	-2.85	20240705	10540	48.86	20240118	16150	-2.85	20240705	9540	64.47	20231005	0.17	N	175330	5000	9849 억	72008617	N	N	18526	N	N
10	20240927	160930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15510	-110	5	-0.70	5673722040	364001	42.77	15520	15800	15420	20300	10940	15620	15587.16	36.92	-20515	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30257	5.21	0.61	12	0.19	2975.00	25626.00	16150	20240705	-3.96	9540	20231005	62.58	16150	-3.96	20240705	10540	47.15	20240118	16150	-3.96	20240705	9540	62.58	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	18458	N	N
11	20240927	150930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	-40	5	-0.26	5364131620	344067	40.42	15520	15800	15420	20300	10940	15620	15590.37	36.92	-16287	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30394	5.24	0.61	12	0.18	2975.00	25626.00	16150	20240705	-3.53	9540	20231005	63.31	16150	-3.53	20240705	10540	47.82	20240118	16150	-3.53	20240705	9540	63.31	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	10633	N	N
12	20240927	140938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15650	30	2	0.19	4588275180	294371	34.59	15520	15800	15420	20300	10940	15620	15586.71	36.92	-8777	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30531	5.26	0.61	12	0.15	2975.00	25626.00	16150	20240705	-3.10	9540	20231005	64.05	16150	-3.10	20240705	10540	48.48	20240118	16150	-3.10	20240705	9540	64.05	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	10633	N	N
13	20240927	130931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15670	50	2	0.32	4027342820	258525	30.37	15520	15800	15420	20300	10940	15620	15578.16	36.92	-4267	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30570	5.27	0.61	12	0.13	2975.00	25626.00	16150	20240705	-2.97	9540	20231005	64.26	16150	-2.97	20240705	10540	48.67	20240118	16150	-2.97	20240705	9540	64.26	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	10633	N	N
14	20240927	120925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15660	40	2	0.26	3497692730	224751	26.41	15520	15800	15420	20300	10940	15620	15562.52	36.92	-2589	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30550	5.26	0.61	12	0.12	2975.00	25626.00	16150	20240705	-3.03	9540	20231005	64.15	16150	-3.03	20240705	10540	48.58	20240118	16150	-3.03	20240705	9540	64.15	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	10633	N	N
15	20240927	110929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15640	20	2	0.13	2833043510	182288	21.42	15520	15800	15420	20300	10940	15620	15541.58	36.92	-4545	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30511	5.26	0.61	12	0.09	2975.00	25626.00	16150	20240705	-3.16	9540	20231005	63.94	16150	-3.16	20240705	10540	48.39	20240118	16150	-3.16	20240705	9540	63.94	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	10633	N	N
16	20240927	100926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15460	-160	5	-1.02	1680468180	107955	12.68	15520	15800	15440	20300	10940	15620	15566.38	36.92	2222	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30160	5.20	0.60	12	0.06	2975.00	25626.00	16150	20240705	-4.27	9540	20231005	62.05	16150	-4.27	20240705	10540	46.68	20240118	16150	-4.27	20240705	9540	62.05	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	10633	N	N
17	20240927	090929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15690	70	2	0.45	499000970	31875	3.75	15520	15800	15520	20300	10940	15620	15654.94	36.92	2421	16206	15912	15516	15222	14826	16060	15370	9849	4680	5000	11870	10	1	195083198	30609	5.27	0.61	12	0.02	2975.00	25626.00	16150	20240705	-2.85	9540	20231005	64.47	16150	-2.85	20240705	10540	48.86	20240118	16150	-2.85	20240705	9540	64.47	20231005	0.16	N	175330	5000	9849 억	72029566	N	N	10633	N	N
18	20240926	160911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15620	590	2	3.93	13309457010	850786	78.08	15130	15810	15120	19530	10530	15030	15643.73	36.86	172791	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30472	5.25	0.61	12	0.44	2975.00	25626.00	16150	20240705	-3.28	9540	20231005	63.73	16150	-3.28	20240705	10540	48.20	20240118	16150	-3.28	20240705	9540	63.73	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	10633	N	N
19	20240926	150915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15630	600	2	3.99	12339837030	788699	72.38	15130	15810	15120	19530	10530	15030	15645.81	36.86	174415	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30492	5.25	0.61	12	0.40	2975.00	25626.00	16150	20240705	-3.22	9540	20231005	63.84	16150	-3.22	20240705	10540	48.29	20240118	16150	-3.22	20240705	9540	63.84	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	7183	N	N
20	20240926	140921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	550	2	3.66	11231346680	717797	65.88	15130	15810	15120	19530	10530	15030	15646.97	36.86	183078	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30394	5.24	0.61	12	0.37	2975.00	25626.00	16150	20240705	-3.53	9540	20231005	63.31	16150	-3.53	20240705	10540	47.82	20240118	16150	-3.53	20240705	9540	63.31	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	7183	N	N
21	20240926	130920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15720	690	2	4.59	10011266170	639884	58.73	15130	15810	15120	19530	10530	15030	15645.44	36.86	202267	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30667	5.28	0.61	12	0.33	2975.00	25626.00	16150	20240705	-2.66	9540	20231005	64.78	16150	-2.66	20240705	10540	49.15	20240118	16150	-2.66	20240705	9540	64.78	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	7183	N	N
22	20240926	120922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15710	680	2	4.52	9174101100	586604	53.84	15130	15810	15120	19530	10530	15030	15639.34	36.86	204764	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30648	5.28	0.61	12	0.30	2975.00	25626.00	16150	20240705	-2.72	9540	20231005	64.68	16150	-2.72	20240705	10540	49.05	20240118	16150	-2.72	20240705	9540	64.68	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	7183	N	N
23	20240926	110922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15620	590	2	3.93	7897935490	505197	46.36	15130	15810	15120	19530	10530	15030	15633.38	36.86	184394	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30472	5.25	0.61	12	0.26	2975.00	25626.00	16150	20240705	-3.28	9540	20231005	63.73	16150	-3.28	20240705	10540	48.20	20240118	16150	-3.28	20240705	9540	63.73	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	7183	N	N
24	20240926	100923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15530	500	2	3.33	6872639230	439229	40.31	15130	15810	15120	19530	10530	15030	15647.05	36.86	194303	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30296	5.22	0.61	12	0.23	2975.00	25626.00	16150	20240705	-3.84	9540	20231005	62.79	16150	-3.84	20240705	10540	47.34	20240118	16150	-3.84	20240705	9540	62.79	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	7183	N	N
25	20240926	090920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	400	2	2.66	824491720	53829	4.94	15130	15440	15120	19530	10530	15030	15316.87	36.86	21430	16056	15542	15286	14772	14516	15415	14645	9849	4500	5000	11420	10	1	195083198	30101	5.19	0.60	12	0.03	2975.00	25626.00	16150	20240705	-4.46	9540	20231005	61.74	16150	-4.46	20240705	10540	46.39	20240118	16150	-4.46	20240705	9540	61.74	20231005	0.18	N	175330	5000	9849 억	71906772	N	N	7183	N	N
26	20240925	160911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	-530	5	-3.41	16650488360	1089429	64.88	15710	15800	15030	20200	10900	15560	15283.70	37.12	-82011	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	29321	5.05	0.59	12	0.56	2975.00	25626.00	16150	20240705	-6.93	9540	20231005	57.55	16150	-6.93	20240705	10540	42.60	20240118	16150	-6.93	20240705	9540	57.55	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	7183	N	N
27	20240925	150917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	-450	5	-2.89	15849571980	1036266	61.71	15710	15800	15060	20200	10900	15560	15294.89	37.12	-78869	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	29477	5.08	0.59	12	0.53	2975.00	25626.00	16150	20240705	-6.44	9540	20231005	58.39	16150	-6.44	20240705	10540	43.36	20240118	16150	-6.44	20240705	9540	58.39	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	181	N	N
28	20240925	140919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	-370	5	-2.38	12712459790	828786	49.36	15710	15800	15100	20200	10900	15560	15338.65	37.12	-76495	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	29633	5.11	0.59	12	0.42	2975.00	25626.00	16150	20240705	-5.94	9540	20231005	59.22	16150	-5.94	20240705	10540	44.12	20240118	16150	-5.94	20240705	9540	59.22	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	181	N	N
29	20240925	130918	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	-310	5	-1.99	11121176220	724381	43.14	15710	15800	15100	20200	10900	15560	15352.66	37.12	-76458	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	29750	5.13	0.60	12	0.37	2975.00	25626.00	16150	20240705	-5.57	9540	20231005	59.85	16150	-5.57	20240705	10540	44.69	20240118	16150	-5.57	20240705	9540	59.85	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	181	N	N
30	20240925	120919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15200	-360	5	-2.31	9602799530	624806	37.21	15710	15800	15100	20200	10900	15560	15369.25	37.12	-70677	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	29653	5.11	0.59	12	0.32	2975.00	25626.00	16150	20240705	-5.88	9540	20231005	59.33	16150	-5.88	20240705	10540	44.21	20240118	16150	-5.88	20240705	9540	59.33	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	181	N	N
31	20240925	110915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15150	-410	5	-2.63	7949224470	515644	30.71	15710	15800	15150	20200	10900	15560	15416.11	37.12	-52670	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	29555	5.09	0.59	12	0.26	2975.00	25626.00	16150	20240705	-6.19	9540	20231005	58.81	16150	-6.19	20240705	10540	43.74	20240118	16150	-6.19	20240705	9540	58.81	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	181	N	N
32	20240925	100911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	-250	5	-1.61	5270703800	339905	20.24	15710	15800	15200	20200	10900	15560	15506.40	37.12	-8692	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	29867	5.15	0.60	12	0.17	2975.00	25626.00	16150	20240705	-5.20	9540	20231005	60.48	16150	-5.20	20240705	10540	45.26	20240118	16150	-5.20	20240705	9540	60.48	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	181	N	N
33	20240925	090922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15660	100	2	0.64	1573315630	100371	5.98	15710	15800	15560	20200	10900	15560	15675.00	37.12	26271	16286	15922	15436	15072	14586	16105	15255	9849	4640	5000	11820	10	1	195083198	30550	5.26	0.61	12	0.05	2975.00	25626.00	16150	20240705	-3.03	9540	20231005	64.15	16150	-3.03	20240705	10540	48.58	20240118	16150	-3.03	20240705	9540	64.15	20231005	0.18	N	175330	5000	9849 억	72423016	N	N	181	N	N
34	20240924	160910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15560	610	2	4.08	26125969840	1676738	454.20	15120	15800	14950	19430	10470	14950	15581.43	37.26	117063	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	30355	5.23	0.61	12	0.86	2975.00	25626.00	16150	20240705	-3.65	9540	20231005	63.10	16150	-3.65	20240705	10540	47.63	20240118	16150	-3.65	20240705	9540	63.10	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	181	N	N
35	20240924	150911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15520	570	2	3.81	24978291540	1602801	434.17	15120	15800	14950	19430	10470	14950	15584.15	37.26	88849	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	30277	5.22	0.61	12	0.82	2975.00	25626.00	16150	20240705	-3.90	9540	20231005	62.68	16150	-3.90	20240705	10540	47.25	20240118	16150	-3.90	20240705	9540	62.68	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	29	N	N
36	20240924	140901	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15690	740	2	4.95	22022380780	1412628	382.65	15120	15800	14950	19430	10470	14950	15589.65	37.26	92816	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	30609	5.27	0.61	12	0.72	2975.00	25626.00	16150	20240705	-2.85	9540	20231005	64.47	16150	-2.85	20240705	10540	48.86	20240118	16150	-2.85	20240705	9540	64.47	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	29	N	N
37	20240924	130911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15700	750	2	5.02	20022061250	1285105	348.11	15120	15800	14950	19430	10470	14950	15580.10	37.26	93526	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	30628	5.28	0.61	12	0.66	2975.00	25626.00	16150	20240705	-2.79	9540	20231005	64.57	16150	-2.79	20240705	10540	48.96	20240118	16150	-2.79	20240705	9540	64.57	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	29	N	N
38	20240924	120904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15660	710	2	4.75	17866217420	1147934	310.95	15120	15800	14950	19430	10470	14950	15563.80	37.26	76390	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	30550	5.26	0.61	12	0.59	2975.00	25626.00	16150	20240705	-3.03	9540	20231005	64.15	16150	-3.03	20240705	10540	48.58	20240118	16150	-3.03	20240705	9540	64.15	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	29	N	N
39	20240924	110912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15410	460	2	3.08	16385423420	1053026	285.24	15120	15800	14950	19430	10470	14950	15560.32	37.26	81209	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	30062	5.18	0.60	12	0.54	2975.00	25626.00	16150	20240705	-4.58	9540	20231005	61.53	16150	-4.58	20240705	10540	46.20	20240118	16150	-4.58	20240705	9540	61.53	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	29	N	N
40	20240924	100911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15510	560	2	3.75	12556340610	806542	218.48	15120	15800	14950	19430	10470	14950	15568.12	37.26	80049	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	30257	5.21	0.61	12	0.41	2975.00	25626.00	16150	20240705	-3.96	9540	20231005	62.58	16150	-3.96	20240705	10540	47.15	20240118	16150	-3.96	20240705	9540	62.58	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	29	N	N
41	20240924	090913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15100	150	2	1.00	322450620	21313	5.77	15120	15170	15010	19430	10470	14950	15129.29	37.26	-978	15743	15346	15123	14726	14503	15235	14615	9849	4480	5000	11360	10	1	195083198	29458	5.08	0.59	12	0.01	2975.00	25626.00	16150	20240705	-6.50	9540	20231005	58.28	16150	-6.50	20240705	10540	43.26	20240118	16150	-6.50	20240705	9540	58.28	20231005	0.18	N	175330	5000	9849 억	72678674	N	N	29	N	N
42	20240923	160908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14950	-520	5	-3.36	5556262920	368287	46.69	15520	15520	14900	20100	10830	15470	15086.78	37.33	-121443	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	29165	5.03	0.58	12	0.19	2975.00	25626.00	16150	20240705	-7.43	9540	20231005	56.71	16150	-7.43	20240705	10540	41.84	20240118	16150	-7.43	20240705	9540	56.71	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	29	N	N
43	20240923	150910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15070	-400	5	-2.59	5041106300	333950	42.34	15520	15520	14900	20100	10830	15470	15095.39	37.33	-100713	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	29399	5.07	0.59	12	0.17	2975.00	25626.00	16150	20240705	-6.69	9540	20231005	57.97	16150	-6.69	20240705	10540	42.98	20240118	16150	-6.69	20240705	9540	57.97	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	9548	N	N
44	20240923	140915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	-480	5	-3.10	4395648630	291073	36.90	15520	15520	14900	20100	10830	15470	15101.53	37.33	-80214	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	29243	5.04	0.58	12	0.15	2975.00	25626.00	16150	20240705	-7.18	9540	20231005	57.13	16150	-7.18	20240705	10540	42.22	20240118	16150	-7.18	20240705	9540	57.13	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	9548	N	N
45	20240923	130910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15060	-410	5	-2.65	3894025340	257736	32.68	15520	15520	14900	20100	10830	15470	15108.58	37.33	-69078	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	29380	5.06	0.59	12	0.13	2975.00	25626.00	16150	20240705	-6.75	9540	20231005	57.86	16150	-6.75	20240705	10540	42.88	20240118	16150	-6.75	20240705	9540	57.86	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	9548	N	N
46	20240923	120911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15090	-380	5	-2.46	3157674340	208941	26.49	15520	15520	14900	20100	10830	15470	15112.76	37.33	-62723	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	29438	5.07	0.59	12	0.11	2975.00	25626.00	16150	20240705	-6.56	9540	20231005	58.18	16150	-6.56	20240705	10540	43.17	20240118	16150	-6.56	20240705	9540	58.18	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	9548	N	N
47	20240923	110911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14940	-530	5	-3.43	2648307140	174997	22.19	15520	15520	14900	20100	10830	15470	15133.44	37.33	-52670	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	29145	5.02	0.58	12	0.09	2975.00	25626.00	16150	20240705	-7.49	9540	20231005	56.60	16150	-7.49	20240705	10540	41.75	20240118	16150	-7.49	20240705	9540	56.60	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	9548	N	N
48	20240923	100909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15090	-380	5	-2.46	1746552830	114787	14.55	15520	15520	15080	20100	10830	15470	15215.60	37.33	-27512	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	29438	5.07	0.59	12	0.06	2975.00	25626.00	16150	20240705	-6.56	9540	20231005	58.18	16150	-6.56	20240705	10540	43.17	20240118	16150	-6.56	20240705	9540	58.18	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	9548	N	N
49	20240923	090910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15380	-90	5	-0.58	402367190	26082	3.31	15520	15520	15340	20100	10830	15470	15427.01	37.33	-1238	15696	15582	15426	15312	15156	15640	15370	9849	4630	5000	11750	10	1	195083198	30004	5.17	0.60	12	0.01	2975.00	25626.00	16150	20240705	-4.77	9540	20231005	61.22	16150	-4.77	20240705	10540	45.92	20240118	16150	-4.77	20240705	9540	61.22	20231005	0.19	N	175330	5000	9849 억	72823645	N	N	9548	N	N
50	20240913	160826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15440	780	2	5.32	11349910770	743560	115.73	14800	15460	14630	19050	10270	14660	15264.20	37.50	198566	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	30121	5.19	0.60	12	0.38	2975.00	25626.00	16150	20240705	-4.40	9540	20231005	61.84	16150	-4.40	20240705	10540	46.49	20240118	16150	-4.40	20240705	9540	61.84	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	42551	N	N
51	20240913	150832	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15410	750	2	5.12	10532384180	690584	107.48	14800	15460	14630	19050	10270	14660	15251.42	37.50	169430	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	30062	5.18	0.60	12	0.35	2975.00	25626.00	16150	20240705	-4.58	9540	20231005	61.53	16150	-4.58	20240705	10540	46.20	20240118	16150	-4.58	20240705	9540	61.53	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	46381	N	N
52	20240913	140836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15460	800	2	5.46	9035095310	593522	92.38	14800	15460	14630	19050	10270	14660	15222.85	37.50	158251	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	30160	5.20	0.60	12	0.30	2975.00	25626.00	16150	20240705	-4.27	9540	20231005	62.05	16150	-4.27	20240705	10540	46.68	20240118	16150	-4.27	20240705	9540	62.05	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	46381	N	N
53	20240913	130830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15400	740	2	5.05	7760184520	510959	79.53	14800	15450	14630	19050	10270	14660	15187.49	37.50	153047	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	30043	5.18	0.60	12	0.26	2975.00	25626.00	16150	20240705	-4.64	9540	20231005	61.43	16150	-4.64	20240705	10540	46.11	20240118	16150	-4.64	20240705	9540	61.43	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	46381	N	N
54	20240913	120830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15410	750	2	5.12	6508835640	429868	66.91	14800	15440	14630	19050	10270	14660	15141.48	37.50	156099	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	30062	5.18	0.60	12	0.22	2975.00	25626.00	16150	20240705	-4.58	9540	20231005	61.53	16150	-4.58	20240705	10540	46.20	20240118	16150	-4.58	20240705	9540	61.53	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	46381	N	N
55	20240913	110831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15230	570	2	3.89	5002390150	331877	51.65	14800	15440	14630	19050	10270	14660	15073.02	37.50	129762	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	29711	5.12	0.59	12	0.17	2975.00	25626.00	16150	20240705	-5.70	9540	20231005	59.64	16150	-5.70	20240705	10540	44.50	20240118	16150	-5.70	20240705	9540	59.64	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	46381	N	N
56	20240913	100835	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	630	2	4.30	3041557440	204041	31.76	14800	15300	14630	19050	10270	14660	14906.60	37.50	76219	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	29828	5.14	0.60	12	0.10	2975.00	25626.00	16150	20240705	-5.33	9540	20231005	60.27	16150	-5.33	20240705	10540	45.07	20240118	16150	-5.33	20240705	9540	60.27	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	46381	N	N
57	20240913	090838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14800	140	2	0.95	1006877710	68409	10.65	14800	14800	14630	19050	10270	14660	14718.50	37.50	39841	15060	14860	14530	14330	14000	14960	14430	9849	4390	5000	11140	10	1	195083198	28872	4.97	0.58	12	0.04	2975.00	25626.00	16150	20240705	-8.36	9540	20231005	55.14	16150	-8.36	20240705	10540	40.42	20240118	16150	-8.36	20240705	9540	55.14	20231005	0.20	N	175330	5000	9849 억	73154345	N	N	46381	N	N
58	20240912	160817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14660	310	2	2.16	9387443180	642442	119.17	14360	14730	14200	18650	10050	14350	14612.35	37.54	124033	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	28599	4.93	0.57	12	0.33	2975.00	25626.00	16150	20240705	-9.23	9540	20231005	53.67	16150	-9.23	20240705	10540	39.09	20240118	16150	-9.23	20240705	9540	53.67	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	46374	N	N
59	20240912	150831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14720	370	2	2.58	4678299750	321248	59.59	14360	14720	14200	18650	10050	14350	14563.26	37.54	-9517	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	28716	4.95	0.57	12	0.16	2975.00	25626.00	16150	20240705	-8.85	9540	20231005	54.30	16150	-8.85	20240705	10540	39.66	20240118	16150	-8.85	20240705	9540	54.30	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	3711	N	N
60	20240912	140834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14640	290	2	2.02	3850612450	264854	49.13	14360	14690	14200	18650	10050	14350	14539.02	37.54	-6926	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	28560	4.92	0.57	12	0.14	2975.00	25626.00	16150	20240705	-9.35	9540	20231005	53.46	16150	-9.35	20240705	10540	38.90	20240118	16150	-9.35	20240705	9540	53.46	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	3711	N	N
61	20240912	130826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14630	280	2	1.95	3242284710	223237	41.41	14360	14690	14200	18650	10050	14350	14524.39	37.54	2844	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	28541	4.92	0.57	12	0.11	2975.00	25626.00	16150	20240705	-9.41	9540	20231005	53.35	16150	-9.41	20240705	10540	38.80	20240118	16150	-9.41	20240705	9540	53.35	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	3711	N	N
62	20240912	120826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14560	210	2	1.46	2780452930	191633	35.55	14360	14690	14200	18650	10050	14350	14509.72	37.54	1319	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	28404	4.89	0.57	12	0.10	2975.00	25626.00	16150	20240705	-9.85	9540	20231005	52.62	16150	-9.85	20240705	10540	38.14	20240118	16150	-9.85	20240705	9540	52.62	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	3711	N	N
63	20240912	110825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14630	280	2	1.95	2078497350	143498	26.62	14360	14690	14200	18650	10050	14350	14485.02	37.54	4026	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	28541	4.92	0.57	12	0.07	2975.00	25626.00	16150	20240705	-9.41	9540	20231005	53.35	16150	-9.41	20240705	10540	38.80	20240118	16150	-9.41	20240705	9540	53.35	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	3711	N	N
64	20240912	100827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14620	270	2	1.88	1231997660	85392	15.84	14360	14690	14200	18650	10050	14350	14428.06	37.54	-9242	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	28521	4.91	0.57	12	0.04	2975.00	25626.00	16150	20240705	-9.47	9540	20231005	53.25	16150	-9.47	20240705	10540	38.71	20240118	16150	-9.47	20240705	9540	53.25	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	3711	N	N
65	20240912	090827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14290	-60	5	-0.42	229092210	16040	2.98	14360	14370	14200	18650	10050	14350	14280.15	37.54	-2057	15596	14972	14576	13952	13556	14775	13755	9849	4300	5000	10900	10	1	195083198	27877	4.80	0.56	12	0.01	2975.00	25626.00	16150	20240705	-11.52	9540	20231005	49.79	16150	-11.52	20240705	10540	35.58	20240118	16150	-11.52	20240705	9540	49.79	20231005	0.22	N	175330	5000	9849 억	73238763	N	N	3711	N	N
66	20240911	160808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14350	-850	5	-5.59	7832834370	538788	85.12	15200	15200	14180	19760	10640	15200	14537.91	37.76	-7547	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	27994	4.82	0.56	12	0.28	2975.00	25626.00	16150	20240705	-11.15	9540	20231005	50.42	16150	-11.15	20240705	10540	36.15	20240118	16150	-11.15	20240705	9540	50.42	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	3711	N	N
67	20240911	150815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14250	-950	5	-6.25	7296128450	501347	79.21	15200	15200	14180	19760	10640	15200	14553.05	37.76	-12370	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	27799	4.79	0.56	12	0.26	2975.00	25626.00	16150	20240705	-11.76	9540	20231005	49.37	16150	-11.76	20240705	10540	35.20	20240118	16150	-11.76	20240705	9540	49.37	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	9307	N	N
68	20240911	140816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14380	-820	5	-5.39	4518144560	306635	48.45	15200	15200	14370	19760	10640	15200	14734.60	37.76	-43276	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	28053	4.83	0.56	12	0.16	2975.00	25626.00	16150	20240705	-10.96	9540	20231005	50.73	16150	-10.96	20240705	10540	36.43	20240118	16150	-10.96	20240705	9540	50.73	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	9307	N	N
69	20240911	130812	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14570	-630	5	-4.14	3557862260	240544	38.00	15200	15200	14550	19760	10640	15200	14790.90	37.76	-48425	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	28424	4.90	0.57	12	0.12	2975.00	25626.00	16150	20240705	-9.78	9540	20231005	52.73	16150	-9.78	20240705	10540	38.24	20240118	16150	-9.78	20240705	9540	52.73	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	9307	N	N
70	20240911	120818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14780	-420	5	-2.76	2921328790	197124	31.14	15200	15200	14650	19760	10640	15200	14819.75	37.76	-39365	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	28833	4.97	0.58	12	0.10	2975.00	25626.00	16150	20240705	-8.48	9540	20231005	54.93	16150	-8.48	20240705	10540	40.23	20240118	16150	-8.48	20240705	9540	54.93	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	9307	N	N
71	20240911	110807	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14750	-450	5	-2.96	2474557640	166842	26.36	15200	15200	14650	19760	10640	15200	14831.74	37.76	-37129	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	28775	4.96	0.58	12	0.09	2975.00	25626.00	16150	20240705	-8.67	9540	20231005	54.61	16150	-8.67	20240705	10540	39.94	20240118	16150	-8.67	20240705	9540	54.61	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	9307	N	N
72	20240911	100804	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14760	-440	5	-2.89	1477081410	99002	15.64	15200	15200	14760	19760	10640	15200	14919.71	37.76	-22543	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	28794	4.96	0.58	12	0.05	2975.00	25626.00	16150	20240705	-8.61	9540	20231005	54.72	16150	-8.61	20240705	10540	40.04	20240118	16150	-8.61	20240705	9540	54.72	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	9307	N	N
73	20240911	090820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15040	-160	5	-1.05	251615460	16684	2.64	15200	15200	14990	19760	10640	15200	15081.24	37.76	-4234	16360	15780	15020	14440	13680	16070	14730	9849	4560	5000	11550	10	1	195083198	29341	5.06	0.59	12	0.01	2975.00	25626.00	16150	20240705	-6.87	9540	20231005	57.65	16150	-6.87	20240705	10540	42.69	20240118	16150	-6.87	20240705	9540	57.65	20231005	0.21	N	175330	5000	9849 억	73672082	N	N	9307	N	N
74	20240910	160809	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15200	840	2	5.85	9540268630	632894	342.05	14360	15600	14260	18660	10060	14360	15074.00	37.77	62306	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	29653	5.11	0.59	12	0.32	2975.00	25626.00	16150	20240705	-5.88	9420	20230904	61.36	16150	-5.88	20240705	10540	44.21	20240118	16150	-5.88	20240705	9540	59.33	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	9307	N	N
75	20240910	150817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	810	2	5.64	8944041620	593645	320.84	14360	15600	14260	18660	10060	14360	15066.31	37.77	61517	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	29594	5.10	0.59	12	0.30	2975.00	25626.00	16150	20240705	-6.07	9420	20230904	61.04	16150	-6.07	20240705	10540	43.93	20240118	16150	-6.07	20240705	9540	59.01	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	2355	N	N
76	20240910	140810	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	830	2	5.78	7706479720	512190	276.81	14360	15600	14260	18660	10060	14360	15046.13	37.77	69419	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	29633	5.11	0.59	12	0.26	2975.00	25626.00	16150	20240705	-5.94	9420	20230904	61.25	16150	-5.94	20240705	10540	44.12	20240118	16150	-5.94	20240705	9540	59.22	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	2355	N	N
77	20240910	130808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	890	2	6.20	6615158210	440585	238.12	14360	15600	14260	18660	10060	14360	15014.49	37.77	62765	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	29750	5.13	0.60	12	0.23	2975.00	25626.00	16150	20240705	-5.57	9420	20230904	61.89	16150	-5.57	20240705	10540	44.69	20240118	16150	-5.57	20240705	9540	59.85	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	2355	N	N
78	20240910	120809	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15240	880	2	6.13	5482460490	366144	197.88	14360	15600	14260	18660	10060	14360	14973.51	37.77	53419	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	29731	5.12	0.59	12	0.19	2975.00	25626.00	16150	20240705	-5.63	9420	20230904	61.78	16150	-5.63	20240705	10540	44.59	20240118	16150	-5.63	20240705	9540	59.75	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	2355	N	N
79	20240910	110808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15040	680	2	4.74	4028468340	270552	146.22	14360	15600	14260	18660	10060	14360	14889.81	37.77	28080	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	29341	5.06	0.59	12	0.14	2975.00	25626.00	16150	20240705	-6.87	9420	20230904	59.66	16150	-6.87	20240705	10540	42.69	20240118	16150	-6.87	20240705	9540	57.65	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	2355	N	N
80	20240910	100812	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14700	340	2	2.37	1038563640	71540	38.66	14360	14700	14260	18660	10060	14360	14517.24	37.77	9101	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	28677	4.94	0.57	12	0.04	2975.00	25626.00	16150	20240705	-8.98	9420	20230904	56.05	16150	-8.98	20240705	10540	39.47	20240118	16150	-8.98	20240705	9540	54.09	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	2355	N	N
81	20240910	090809	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14390	30	2	0.21	81077530	5648	3.05	14360	14470	14260	18660	10060	14360	14355.09	37.77	-1067	14620	14490	14270	14140	13920	14555	14205	9849	4300	5000	10910	10	1	195083198	28072	4.84	0.56	12	0.00	2975.00	25626.00	16150	20240705	-10.90	9420	20230904	52.76	16150	-10.90	20240705	10540	36.53	20240118	16150	-10.90	20240705	9540	50.84	20231005	0.21	N	175330	5000	9849 억	73687560	N	N	2355	N	N
82	20240909	160753	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14360	-50	5	-0.35	2637601720	185015	88.62	14130	14400	14050	18730	10090	14410	14256.14	37.77	6403	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	28014	4.83	0.56	12	0.09	2975.00	25626.00	16150	20240705	-11.08	9420	20230904	52.44	16150	-11.08	20240705	10540	36.24	20240118	16150	-11.08	20240705	9540	50.52	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	2355	N	N
83	20240909	150802	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14320	-90	5	-0.62	2413772660	169418	81.15	14130	14400	14050	18730	10090	14410	14247.44	37.77	2688	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	27936	4.81	0.56	12	0.09	2975.00	25626.00	16150	20240705	-11.33	9420	20230904	52.02	16150	-11.33	20240705	10540	35.86	20240118	16150	-11.33	20240705	9540	50.10	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	518	N	N
84	20240909	140804	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14290	-120	5	-0.83	2212988520	155398	74.44	14130	14400	14050	18730	10090	14410	14240.78	37.77	-646	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	27877	4.80	0.56	12	0.08	2975.00	25626.00	16150	20240705	-11.52	9420	20230904	51.70	16150	-11.52	20240705	10540	35.58	20240118	16150	-11.52	20240705	9540	49.79	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	518	N	N
85	20240909	130758	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14240	-170	5	-1.18	1741494100	122456	58.66	14130	14400	14050	18730	10090	14410	14221.39	37.77	-5173	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	27780	4.79	0.56	12	0.06	2975.00	25626.00	16150	20240705	-11.83	9420	20230904	51.17	16150	-11.83	20240705	10540	35.10	20240118	16150	-11.83	20240705	9540	49.27	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	518	N	N
86	20240909	120756	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14270	-140	5	-0.97	1555896320	109437	52.42	14130	14400	14050	18730	10090	14410	14217.28	37.77	-7470	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	27838	4.80	0.56	12	0.06	2975.00	25626.00	16150	20240705	-11.64	9420	20230904	51.49	16150	-11.64	20240705	10540	35.39	20240118	16150	-11.64	20240705	9540	49.58	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	518	N	N
87	20240909	110757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14220	-190	5	-1.32	1405518500	98874	47.36	14130	14400	14050	18730	10090	14410	14215.25	37.77	-7186	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	27741	4.78	0.55	12	0.05	2975.00	25626.00	16150	20240705	-11.95	9420	20230904	50.96	16150	-11.95	20240705	10540	34.91	20240118	16150	-11.95	20240705	9540	49.06	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	518	N	N
88	20240909	100801	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14220	-190	5	-1.32	1105707250	77813	37.27	14130	14400	14050	18730	10090	14410	14209.80	37.77	-11277	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	27741	4.78	0.55	12	0.04	2975.00	25626.00	16150	20240705	-11.95	9420	20230904	50.96	16150	-11.95	20240705	10540	34.91	20240118	16150	-11.95	20240705	9540	49.06	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	518	N	N
89	20240909	090756	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14220	-190	5	-1.32	177524800	12483	5.98	14130	14400	14130	18730	10090	14410	14221.33	37.77	60	14863	14636	14383	14156	13903	14510	14030	9849	4320	5000	10950	10	1	195083198	27741	4.78	0.55	12	0.01	2975.00	25626.00	16150	20240705	-11.95	9420	20230904	50.96	16150	-11.95	20240705	10540	34.91	20240118	16150	-11.95	20240705	9540	49.06	20231005	0.21	N	175330	5000	9849 억	73683167	N	N	518	N	N
90	20240906	160745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14410	-80	5	-0.55	2993747960	208757	108.51	14610	14610	14130	18830	10150	14490	14340.66	37.79	-44210	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	28111	4.84	0.56	12	0.11	2975.00	25626.00	16150	20240705	-10.77	9080	20230831	58.70	16150	-10.77	20240705	10540	36.72	20240118	16150	-10.77	20240705	9540	51.05	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	518	N	N
91	20240906	150757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14410	-80	5	-0.55	2847069570	198579	103.22	14610	14610	14130	18830	10150	14490	14337.21	37.79	-41762	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	28111	4.84	0.56	12	0.10	2975.00	25626.00	16150	20240705	-10.77	9080	20230831	58.70	16150	-10.77	20240705	10540	36.72	20240118	16150	-10.77	20240705	9540	51.05	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	84	N	N
92	20240906	140806	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14390	-100	5	-0.69	2628585230	183397	95.33	14610	14610	14130	18830	10150	14490	14332.76	37.79	-41806	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	28072	4.84	0.56	12	0.09	2975.00	25626.00	16150	20240705	-10.90	9080	20230831	58.48	16150	-10.90	20240705	10540	36.53	20240118	16150	-10.90	20240705	9540	50.84	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	84	N	N
93	20240906	130758	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14390	-100	5	-0.69	2371596860	165584	86.07	14610	14610	14130	18830	10150	14490	14322.62	37.79	-34075	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	28072	4.84	0.56	12	0.08	2975.00	25626.00	16150	20240705	-10.90	9080	20230831	58.48	16150	-10.90	20240705	10540	36.53	20240118	16150	-10.90	20240705	9540	50.84	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	84	N	N
94	20240906	120758	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14500	10	2	0.07	2214220120	154673	80.40	14610	14610	14130	18830	10150	14490	14315.49	37.79	-33067	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	28287	4.87	0.57	12	0.08	2975.00	25626.00	16150	20240705	-10.22	9080	20230831	59.69	16150	-10.22	20240705	10540	37.57	20240118	16150	-10.22	20240705	9540	51.99	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	84	N	N
95	20240906	110801	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14330	-160	5	-1.10	1772488570	123966	64.44	14610	14610	14130	18830	10150	14490	14298.18	37.79	-31297	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	27955	4.82	0.56	12	0.06	2975.00	25626.00	16150	20240705	-11.27	9080	20230831	57.82	16150	-11.27	20240705	10540	35.96	20240118	16150	-11.27	20240705	9540	50.21	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	84	N	N
96	20240906	100755	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14180	-310	5	-2.14	1132961470	79076	41.10	14610	14610	14130	18830	10150	14490	14327.49	37.79	-23663	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	27663	4.77	0.55	12	0.04	2975.00	25626.00	16150	20240705	-12.20	9080	20230831	56.17	16150	-12.20	20240705	10540	34.54	20240118	16150	-12.20	20240705	9540	48.64	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	84	N	N
97	20240906	090758	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14380	-110	5	-0.76	113411600	7827	4.07	14610	14610	14370	18830	10150	14490	14489.79	37.79	-649	14676	14582	14446	14352	14216	14630	14400	9849	4340	5000	11010	10	1	195083198	28053	4.83	0.56	12	0.00	2975.00	25626.00	16150	20240705	-10.96	9080	20230831	58.37	16150	-10.96	20240705	10540	36.43	20240118	16150	-10.96	20240705	9540	50.73	20231005	0.21	N	175330	5000	9849 억	73726226	N	N	84	N	N
98	20240905	160745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14490	130	2	0.91	2774862990	192353	43.76	14320	14540	14310	18660	10060	14360	14425.88	37.80	8669	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28268	4.87	0.57	12	0.10	2975.00	25626.00	16150	20240705	-10.28	8960	20230830	61.72	16150	-10.28	20240705	10540	37.48	20240118	16150	-10.28	20240705	9540	51.89	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	84	N	N
99	20240905	150758	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14430	70	2	0.49	2333122600	161824	36.81	14320	14540	14310	18660	10060	14360	14417.65	37.80	5719	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28151	4.85	0.56	12	0.08	2975.00	25626.00	16150	20240705	-10.65	8960	20230830	61.05	16150	-10.65	20240705	10540	36.91	20240118	16150	-10.65	20240705	9540	51.26	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	1876	N	N
100	20240905	140753	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14360	0	3	0.00	2019634030	140060	31.86	14320	14540	14310	18660	10060	14360	14419.78	37.80	2340	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28014	4.83	0.56	12	0.07	2975.00	25626.00	16150	20240705	-11.08	8960	20230830	60.27	16150	-11.08	20240705	10540	36.24	20240118	16150	-11.08	20240705	9540	50.52	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	1876	N	N
101	20240905	130755	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14380	20	2	0.14	1811013970	125564	28.56	14320	14540	14310	18660	10060	14360	14423.04	37.80	124	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28053	4.83	0.56	12	0.06	2975.00	25626.00	16150	20240705	-10.96	8960	20230830	60.49	16150	-10.96	20240705	10540	36.43	20240118	16150	-10.96	20240705	9540	50.73	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	1876	N	N
102	20240905	120754	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14410	50	2	0.35	1571705260	108922	24.78	14320	14540	14310	18660	10060	14360	14429.64	37.80	4987	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28111	4.84	0.56	12	0.06	2975.00	25626.00	16150	20240705	-10.77	8960	20230830	60.83	16150	-10.77	20240705	10540	36.72	20240118	16150	-10.77	20240705	9540	51.05	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	1876	N	N
103	20240905	110750	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14410	50	2	0.35	1094354010	75745	17.23	14320	14540	14310	18660	10060	14360	14447.87	37.80	-3386	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28111	4.84	0.56	12	0.04	2975.00	25626.00	16150	20240705	-10.77	8960	20230830	60.83	16150	-10.77	20240705	10540	36.72	20240118	16150	-10.77	20240705	9540	51.05	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	1876	N	N
104	20240905	100750	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14500	140	2	0.97	686274480	47562	10.82	14320	14540	14310	18660	10060	14360	14429.05	37.80	3817	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28287	4.87	0.57	12	0.02	2975.00	25626.00	16150	20240705	-10.22	8960	20230830	61.83	16150	-10.22	20240705	10540	37.57	20240118	16150	-10.22	20240705	9540	51.99	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	1876	N	N
105	20240905	090757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14460	100	2	0.70	112509210	7797	1.77	14320	14520	14310	18660	10060	14360	14429.81	37.80	-3661	14833	14596	14363	14126	13893	14480	14010	9849	4300	5000	10910	10	1	195083198	28209	4.86	0.56	12	0.00	2975.00	25626.00	16150	20240705	-10.46	8960	20230830	61.38	16150	-10.46	20240705	10540	37.19	20240118	16150	-10.46	20240705	9540	51.57	20231005	0.21	N	175330	5000	9849 억	73736960	N	N	1876	N	N
106	20240904	160738	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14360	80	2	0.56	6299768910	439414	201.09	14420	14600	14130	18560	10000	14280	14336.75	37.74	75991	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	28014	4.83	0.56	12	0.23	2975.00	25626.00	16150	20240705	-11.08	8940	20230829	60.63	16150	-11.08	20240705	10540	36.24	20240118	16150	-11.08	20240705	9420	52.44	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	1876	N	N
107	20240904	150743	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14430	150	2	1.05	5853649070	408387	186.89	14420	14600	14130	18560	10000	14280	14333.58	37.74	71385	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	28151	4.85	0.56	12	0.21	2975.00	25626.00	16150	20240705	-10.65	8940	20230829	61.41	16150	-10.65	20240705	10540	36.91	20240118	16150	-10.65	20240705	9420	53.18	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	3320	N	N
108	20240904	140747	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14340	60	2	0.42	4298779440	300683	137.60	14420	14460	14130	18560	10000	14280	14296.72	37.74	54414	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	27975	4.82	0.56	12	0.15	2975.00	25626.00	16150	20240705	-11.21	8940	20230829	60.40	16150	-11.21	20240705	10540	36.05	20240118	16150	-11.21	20240705	9420	52.23	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	3320	N	N
109	20240904	130745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14320	40	2	0.28	3323387220	232762	106.52	14420	14430	14130	18560	10000	14280	14278.05	37.74	44243	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	27936	4.81	0.56	12	0.12	2975.00	25626.00	16150	20240705	-11.33	8940	20230829	60.18	16150	-11.33	20240705	10540	35.86	20240118	16150	-11.33	20240705	9420	52.02	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	3320	N	N
110	20240904	120742	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14320	40	2	0.28	2763297730	193596	88.60	14420	14430	14130	18560	10000	14280	14273.53	37.74	32169	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	27936	4.81	0.56	12	0.10	2975.00	25626.00	16150	20240705	-11.33	8940	20230829	60.18	16150	-11.33	20240705	10540	35.86	20240118	16150	-11.33	20240705	9420	52.02	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	3320	N	N
111	20240904	110740	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14390	110	2	0.77	2346257470	164483	75.27	14420	14430	14130	18560	10000	14280	14264.44	37.74	26015	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	28072	4.84	0.56	12	0.08	2975.00	25626.00	16150	20240705	-10.90	8940	20230829	60.96	16150	-10.90	20240705	10540	36.53	20240118	16150	-10.90	20240705	9420	52.76	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	3320	N	N
112	20240904	100742	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14250	-30	5	-0.21	1596488430	112236	51.36	14420	14430	14130	18560	10000	14280	14224.39	37.74	11126	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	27799	4.79	0.56	12	0.06	2975.00	25626.00	16150	20240705	-11.76	8940	20230829	59.40	16150	-11.76	20240705	10540	35.20	20240118	16150	-11.76	20240705	9420	51.27	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	3320	N	N
113	20240904	090746	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14220	-60	5	-0.42	256319930	17919	8.20	14420	14430	14160	18560	10000	14280	14304.37	37.74	-1259	14633	14456	14343	14166	14053	14400	14110	9849	4280	5000	10850	10	1	195083198	27741	4.78	0.55	12	0.01	2975.00	25626.00	16150	20240705	-11.95	8940	20230829	59.06	16150	-11.95	20240705	10540	34.91	20240118	16150	-11.95	20240705	9420	50.96	20230904	0.21	N	175330	5000	9849 억	73627318	N	N	3320	N	N
114	20240903	160732	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14280	-60	5	-0.42	3132257120	218478	92.82	14440	14520	14230	18640	10040	14340	14336.72	37.72	31670	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	27858	4.80	0.56	12	0.11	2975.00	25626.00	16150	20240705	-11.58	8790	20230828	62.46	16150	-11.58	20240705	10540	35.48	20240118	16150	-11.58	20240705	9420	51.59	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3320	N	N
115	20240903	150738	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14240	-100	5	-0.70	2782866670	193998	82.42	14440	14520	14230	18640	10040	14340	14344.82	37.72	16043	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	27780	4.79	0.56	12	0.10	2975.00	25626.00	16150	20240705	-11.83	8790	20230828	62.00	16150	-11.83	20240705	10540	35.10	20240118	16150	-11.83	20240705	9420	51.17	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3938	N	N
116	20240903	140740	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14340	0	3	0.00	2179129700	151739	64.47	14440	14520	14280	18640	10040	14340	14361.04	37.72	15070	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	27975	4.82	0.56	12	0.08	2975.00	25626.00	16150	20240705	-11.21	8790	20230828	63.14	16150	-11.21	20240705	10540	36.05	20240118	16150	-11.21	20240705	9420	52.23	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3938	N	N
117	20240903	130739	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14340	0	3	0.00	1767121410	123005	52.26	14440	14520	14280	18640	10040	14340	14366.26	37.72	4725	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	27975	4.82	0.56	12	0.06	2975.00	25626.00	16150	20240705	-11.21	8790	20230828	63.14	16150	-11.21	20240705	10540	36.05	20240118	16150	-11.21	20240705	9420	52.23	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3938	N	N
118	20240903	120729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14310	-30	5	-0.21	1480648000	102997	43.76	14440	14520	14280	18640	10040	14340	14375.64	37.72	-1782	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	27916	4.81	0.56	12	0.05	2975.00	25626.00	16150	20240705	-11.39	8790	20230828	62.80	16150	-11.39	20240705	10540	35.77	20240118	16150	-11.39	20240705	9420	51.91	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3938	N	N
119	20240903	110728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14310	-30	5	-0.21	952167150	66132	28.10	14440	14520	14280	18640	10040	14340	14397.98	37.72	-6077	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	27916	4.81	0.56	12	0.03	2975.00	25626.00	16150	20240705	-11.39	8790	20230828	62.80	16150	-11.39	20240705	10540	35.77	20240118	16150	-11.39	20240705	9420	51.91	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3938	N	N
120	20240903	100730	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14370	30	2	0.21	592311390	41002	17.42	14440	14520	14350	18640	10040	14340	14445.91	37.72	-4716	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	28033	4.83	0.56	12	0.02	2975.00	25626.00	16150	20240705	-11.02	8790	20230828	63.48	16150	-11.02	20240705	10540	36.34	20240118	16150	-11.02	20240705	9420	52.55	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3938	N	N
121	20240903	090730	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14370	30	2	0.21	49443390	3429	1.46	14440	14460	14350	18640	10040	14340	14419.19	37.72	-775	14633	14486	14293	14146	13953	14560	14220	9849	4300	5000	10890	10	1	195083198	28033	4.83	0.56	12	0.00	2975.00	25626.00	16150	20240705	-11.02	8790	20230828	63.48	16150	-11.02	20240705	10540	36.34	20240118	16150	-11.02	20240705	9420	52.55	20230904	0.20	N	175330	5000	9849 억	73588118	N	N	3938	N	N
122	20240902	160723	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14340	180	2	1.27	3361208230	235139	43.90	14210	14440	14100	18400	9920	14160	14294.55	37.70	-28376	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	27975	4.82	0.56	12	0.12	2975.00	25626.00	16150	20240705	-11.21	8680	20230825	65.21	16150	-11.21	20240705	10540	36.05	20240118	16150	-11.21	20240705	9420	52.23	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	3938	N	N
123	20240902	150735	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14300	140	2	0.99	2638067290	184701	34.49	14210	14440	14100	18400	9920	14160	14282.91	37.70	2278	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	27897	4.81	0.56	12	0.09	2975.00	25626.00	16150	20240705	-11.46	8680	20230825	64.75	16150	-11.46	20240705	10540	35.67	20240118	16150	-11.46	20240705	9420	51.80	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	39	N	N
124	20240902	140732	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14250	90	2	0.64	2478227000	173499	32.39	14210	14440	14100	18400	9920	14160	14283.81	37.70	1567	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	27799	4.79	0.56	12	0.09	2975.00	25626.00	16150	20240705	-11.76	8680	20230825	64.17	16150	-11.76	20240705	10540	35.20	20240118	16150	-11.76	20240705	9420	51.27	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	39	N	N
125	20240902	130728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14300	140	2	0.99	2278132660	159497	29.78	14210	14440	14100	18400	9920	14160	14283.23	37.70	2740	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	27897	4.81	0.56	12	0.08	2975.00	25626.00	16150	20240705	-11.46	8680	20230825	64.75	16150	-11.46	20240705	10540	35.67	20240118	16150	-11.46	20240705	9420	51.80	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	39	N	N
126	20240902	120732	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14300	140	2	0.99	2133308220	149361	27.89	14210	14440	14100	18400	9920	14160	14282.90	37.70	4626	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	27897	4.81	0.56	12	0.08	2975.00	25626.00	16150	20240705	-11.46	8680	20230825	64.75	16150	-11.46	20240705	10540	35.67	20240118	16150	-11.46	20240705	9420	51.80	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	39	N	N
127	20240902	110726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14300	140	2	0.99	2010058930	140742	26.28	14210	14440	14100	18400	9920	14160	14281.87	37.70	6573	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	27897	4.81	0.56	12	0.07	2975.00	25626.00	16150	20240705	-11.46	8680	20230825	64.75	16150	-11.46	20240705	10540	35.67	20240118	16150	-11.46	20240705	9420	51.80	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	39	N	N
128	20240902	100724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14420	260	2	1.84	1265474480	88908	16.60	14210	14420	14100	18400	9920	14160	14233.53	37.70	-4772	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	28131	4.85	0.56	12	0.05	2975.00	25626.00	16150	20240705	-10.71	8680	20230825	66.13	16150	-10.71	20240705	10540	36.81	20240118	16150	-10.71	20240705	9420	53.08	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	39	N	N
129	20240902	090720	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	14170	10	2	0.07	114248240	8022	1.50	14210	14310	14160	18400	9920	14160	14241.86	37.70	-3352	14833	14496	14323	13986	13813	14410	13900	9849	4240	5000	10760	10	1	195083198	27643	4.76	0.55	12	0.00	2975.00	25626.00	16150	20240705	-12.26	8680	20230825	63.25	16150	-12.26	20240705	10540	34.44	20240118	16150	-12.26	20240705	9420	50.42	20230904	0.19	N	175330	5000	9849 억	73553100	N	N	39	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History