KissMeData/000240/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 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	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17090	80	2	0.47	1374498550	80184	76.46	17100	17290	16980	22100	11910	17010	17141.84	9.42	-13972	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16224	8.67	0.40	12	0.08	1972.00	42345.00	23750	20231207	-28.04	10550	20231006	61.99	19460	-12.18	20240208	14570	17.30	20240807	23750	-28.04	20231207	10550	61.99	20231006	0.17	N	000240	500	474 억	8938660	N	N	703	N	N
3	20240930	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17100	90	2	0.53	1238179760	72207	68.85	17100	17290	16980	22100	11910	17010	17147.65	9.42	-13857	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16234	8.67	0.40	12	0.08	1972.00	42345.00	23750	20231207	-28.00	10550	20231006	62.09	19460	-12.13	20240208	14570	17.36	20240807	23750	-28.00	20231207	10550	62.09	20231006	0.17	N	000240	500	474 억	8938660	N	N	1840	N	N
4	20240930	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17170	160	2	0.94	1096872170	63962	60.99	17100	17290	16980	22100	11910	17010	17148.81	9.42	-8688	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16300	8.71	0.41	12	0.07	1972.00	42345.00	23750	20231207	-27.71	10550	20231006	62.75	19460	-11.77	20240208	14570	17.84	20240807	23750	-27.71	20231207	10550	62.75	20231006	0.17	N	000240	500	474 억	8938660	N	N	1840	N	N
5	20240930	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17170	160	2	0.94	997125690	58154	55.45	17100	17290	16980	22100	11910	17010	17146.30	9.42	-7118	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16300	8.71	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.71	10550	20231006	62.75	19460	-11.77	20240208	14570	17.84	20240807	23750	-27.71	20231207	10550	62.75	20231006	0.17	N	000240	500	474 억	8938660	N	N	1840	N	N
6	20240930	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17150	140	2	0.82	908964660	53016	50.55	17100	17290	16980	22100	11910	17010	17145.11	9.42	-4623	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16281	8.70	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.79	10550	20231006	62.56	19460	-11.87	20240208	14570	17.71	20240807	23750	-27.79	20231207	10550	62.56	20231006	0.17	N	000240	500	474 억	8938660	N	N	1840	N	N
7	20240930	110105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17180	170	2	1.00	808045420	47124	44.93	17100	17290	16980	22100	11910	17010	17147.22	9.42	-524	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16310	8.71	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.66	10550	20231006	62.84	19460	-11.72	20240208	14570	17.91	20240807	23750	-27.66	20231207	10550	62.84	20231006	0.17	N	000240	500	474 억	8938660	N	N	1840	N	N
8	20240930	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17110	100	2	0.59	293824590	17202	16.40	17100	17120	16980	22100	11910	17010	17080.85	9.42	-8145	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16243	8.68	0.40	12	0.02	1972.00	42345.00	23750	20231207	-27.96	10550	20231006	62.18	19460	-12.08	20240208	14570	17.43	20240807	23750	-27.96	20231207	10550	62.18	20231006	0.17	N	000240	500	474 억	8938660	N	N	1840	N	N
9	20240930	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17120	110	2	0.65	23804340	1392	1.33	17100	17120	17030	22100	11910	17010	17100.95	9.42	221	17590	17300	17150	16860	16710	17225	16785	475	5090	500	11900	10	1	94935240	16253	8.68	0.40	12	0.00	1972.00	42345.00	23750	20231207	-27.92	10550	20231006	62.27	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	10550	62.27	20231006	0.17	N	000240	500	474 억	8938660	N	N	1840	N	N
10	20240927	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17010	-340	5	-1.96	1792385110	104401	105.39	17440	17440	17000	22550	12150	17350	17169.66	9.47	-38569	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16148	8.63	0.40	12	0.11	1972.00	42345.00	23750	20231207	-28.38	10550	20231006	61.23	19460	-12.59	20240208	14570	16.75	20240807	23750	-28.38	20231207	10550	61.23	20231006	0.15	N	000240	500	474 억	8991722	N	N	1840	N	N
11	20240927	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17140	-210	5	-1.21	1512184380	87951	88.79	17440	17440	17060	22550	12150	17350	17193.49	9.47	-37353	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16272	8.69	0.40	12	0.09	1972.00	42345.00	23750	20231207	-27.83	10550	20231006	62.46	19460	-11.92	20240208	14570	17.64	20240807	23750	-27.83	20231207	10550	62.46	20231006	0.15	N	000240	500	474 억	8991722	N	N	490	N	N
12	20240927	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17150	-200	5	-1.15	1205125230	70015	70.68	17440	17440	17140	22550	12150	17350	17212.38	9.47	-29027	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16281	8.70	0.41	12	0.07	1972.00	42345.00	23750	20231207	-27.79	10550	20231006	62.56	19460	-11.87	20240208	14570	17.71	20240807	23750	-27.79	20231207	10550	62.56	20231006	0.15	N	000240	500	474 억	8991722	N	N	490	N	N
13	20240927	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17160	-190	5	-1.10	1042678090	60550	61.13	17440	17440	17140	22550	12150	17350	17220.11	9.47	-25647	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16291	8.70	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.75	10550	20231006	62.65	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	10550	62.65	20231006	0.15	N	000240	500	474 억	8991722	N	N	490	N	N
14	20240927	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17230	-120	5	-0.69	792855710	46017	46.45	17440	17440	17140	22550	12150	17350	17229.62	9.47	-20223	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16357	8.74	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.45	10550	20231006	63.32	19460	-11.46	20240208	14570	18.26	20240807	23750	-27.45	20231207	10550	63.32	20231006	0.15	N	000240	500	474 억	8991722	N	N	490	N	N
15	20240927	110105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17240	-110	5	-0.63	454898860	26413	26.66	17440	17440	17140	22550	12150	17350	17222.53	9.47	-12775	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16367	8.74	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.41	10550	20231006	63.41	19460	-11.41	20240208	14570	18.33	20240807	23750	-27.41	20231207	10550	63.41	20231006	0.15	N	000240	500	474 억	8991722	N	N	490	N	N
16	20240927	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17230	-120	5	-0.69	298344320	17327	17.49	17440	17440	17140	22550	12150	17350	17218.46	9.47	-8395	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16357	8.74	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.45	10550	20231006	63.32	19460	-11.46	20240208	14570	18.26	20240807	23750	-27.45	20231207	10550	63.32	20231006	0.15	N	000240	500	474 억	8991722	N	N	490	N	N
17	20240927	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17440	90	2	0.52	9357310	537	0.54	17440	17440	17310	22550	12150	17350	17425.30	9.47	49	17803	17576	17313	17086	16823	17690	17200	475	5200	500	12140	10	1	94935240	16557	8.84	0.41	12	0.00	1972.00	42345.00	23750	20231207	-26.57	10550	20231006	65.31	19460	-10.38	20240208	14570	19.70	20240807	23750	-26.57	20231207	10550	65.31	20231006	0.15	N	000240	500	474 억	8991722	N	N	490	N	N
18	20240926	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17350	230	2	1.34	1716438690	98831	65.45	17120	17540	17050	22250	11990	17120	17367.46	9.44	44900	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16471	8.80	0.41	12	0.10	1972.00	42345.00	23750	20231207	-26.95	10550	20231006	64.45	19460	-10.84	20240208	14570	19.08	20240807	23750	-26.95	20231207	10550	64.45	20231006	0.15	N	000240	500	474 억	8966590	N	N	490	N	N
19	20240926	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17350	230	2	1.34	1599663120	92100	60.99	17120	17540	17050	22250	11990	17120	17368.77	9.44	43660	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16471	8.80	0.41	12	0.10	1972.00	42345.00	23750	20231207	-26.95	10550	20231006	64.45	19460	-10.84	20240208	14570	19.08	20240807	23750	-26.95	20231207	10550	64.45	20231006	0.15	N	000240	500	474 억	8966590	N	N	1885	N	N
20	20240926	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17400	280	2	1.64	1431235770	82400	54.57	17120	17540	17050	22250	11990	17120	17369.37	9.44	41114	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16519	8.82	0.41	12	0.09	1972.00	42345.00	23750	20231207	-26.74	10550	20231006	64.93	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	10550	64.93	20231006	0.15	N	000240	500	474 억	8966590	N	N	1885	N	N
21	20240926	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17410	290	2	1.69	1313791430	75651	50.10	17120	17540	17050	22250	11990	17120	17366.48	9.44	40363	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16528	8.83	0.41	12	0.08	1972.00	42345.00	23750	20231207	-26.69	10550	20231006	65.02	19460	-10.53	20240208	14570	19.49	20240807	23750	-26.69	20231207	10550	65.02	20231006	0.15	N	000240	500	474 억	8966590	N	N	1885	N	N
22	20240926	120105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17380	260	2	1.52	1210285500	69704	46.16	17120	17540	17050	22250	11990	17120	17363.22	9.44	41029	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16500	8.81	0.41	12	0.07	1972.00	42345.00	23750	20231207	-26.82	10550	20231006	64.74	19460	-10.69	20240208	14570	19.29	20240807	23750	-26.82	20231207	10550	64.74	20231006	0.15	N	000240	500	474 억	8966590	N	N	1885	N	N
23	20240926	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17380	260	2	1.52	919565160	52982	35.09	17120	17540	17050	22250	11990	17120	17356.19	9.44	34132	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16500	8.81	0.41	12	0.06	1972.00	42345.00	23750	20231207	-26.82	10550	20231006	64.74	19460	-10.69	20240208	14570	19.29	20240807	23750	-26.82	20231207	10550	64.74	20231006	0.15	N	000240	500	474 억	8966590	N	N	1885	N	N
24	20240926	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17450	330	2	1.93	629788550	36425	24.12	17120	17450	17050	22250	11990	17120	17290.01	9.44	23914	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16566	8.85	0.41	12	0.04	1972.00	42345.00	23750	20231207	-26.53	10550	20231006	65.40	19460	-10.33	20240208	14570	19.77	20240807	23750	-26.53	20231207	10550	65.40	20231006	0.15	N	000240	500	474 억	8966590	N	N	1885	N	N
25	20240926	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17100	-20	5	-0.12	16296330	952	0.63	17120	17120	17100	22250	11990	17120	17117.99	9.44	-145	18166	17642	17346	16822	16526	17495	16675	475	5130	500	11980	10	1	94935240	16234	8.67	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.00	10550	20231006	62.09	19460	-12.13	20240208	14570	17.36	20240807	23750	-28.00	20231207	10550	62.09	20231006	0.15	N	000240	500	474 억	8966590	N	N	1885	N	N
26	20240925	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17120	-490	5	-2.78	2605974150	150315	193.60	17760	17870	17050	22850	12330	17610	17339.43	9.48	-43972	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16253	8.68	0.40	12	0.16	1972.00	42345.00	23750	20231207	-27.92	10550	20231006	62.27	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	10550	62.27	20231006	0.16	N	000240	500	474 억	8998699	N	N	1885	N	N
27	20240925	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17170	-440	5	-2.50	2432710040	140198	180.57	17760	17870	17050	22850	12330	17610	17351.96	9.48	-43733	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16300	8.71	0.41	12	0.15	1972.00	42345.00	23750	20231207	-27.71	10550	20231006	62.75	19460	-11.77	20240208	14570	17.84	20240807	23750	-27.71	20231207	10550	62.75	20231006	0.16	N	000240	500	474 억	8998699	N	N	1	N	N
28	20240925	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17250	-360	5	-2.04	2061257340	118514	152.64	17760	17870	17160	22850	12330	17610	17392.52	9.48	-41369	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16376	8.75	0.41	12	0.12	1972.00	42345.00	23750	20231207	-27.37	10550	20231006	63.51	19460	-11.36	20240208	14570	18.39	20240807	23750	-27.37	20231207	10550	63.51	20231006	0.16	N	000240	500	474 억	8998699	N	N	1	N	N
29	20240925	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17200	-410	5	-2.33	1453673300	83265	107.24	17760	17870	17200	22850	12330	17610	17458.40	9.48	-29607	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16329	8.72	0.41	12	0.09	1972.00	42345.00	23750	20231207	-27.58	10550	20231006	63.03	19460	-11.61	20240208	14570	18.05	20240807	23750	-27.58	20231207	10550	63.03	20231006	0.16	N	000240	500	474 억	8998699	N	N	1	N	N
30	20240925	120105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17290	-320	5	-1.82	1258291690	71945	92.66	17760	17870	17280	22850	12330	17610	17489.63	9.48	-23254	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16414	8.77	0.41	12	0.08	1972.00	42345.00	23750	20231207	-27.20	10550	20231006	63.89	19460	-11.15	20240208	14570	18.67	20240807	23750	-27.20	20231207	10550	63.89	20231006	0.16	N	000240	500	474 억	8998699	N	N	1	N	N
31	20240925	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17370	-240	5	-1.36	919981160	52424	67.52	17760	17870	17360	22850	12330	17610	17548.85	9.48	-16817	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16490	8.81	0.41	12	0.06	1972.00	42345.00	23750	20231207	-26.86	10550	20231006	64.64	19460	-10.74	20240208	14570	19.22	20240807	23750	-26.86	20231207	10550	64.64	20231006	0.16	N	000240	500	474 억	8998699	N	N	1	N	N
32	20240925	100105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17490	-120	5	-0.68	611275880	34701	44.69	17760	17870	17450	22850	12330	17610	17615.51	9.48	-7066	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16604	8.87	0.41	12	0.04	1972.00	42345.00	23750	20231207	-26.36	10550	20231006	65.78	19460	-10.12	20240208	14570	20.04	20240807	23750	-26.36	20231207	10550	65.78	20231006	0.16	N	000240	500	474 억	8998699	N	N	1	N	N
33	20240925	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17700	90	2	0.51	56753240	3204	4.13	17760	17760	17540	22850	12330	17610	17713.25	9.48	1240	17943	17776	17503	17336	17063	17640	17200	475	5240	500	12320	10	1	94935240	16804	8.98	0.42	12	0.00	1972.00	42345.00	23750	20231207	-25.47	10550	20231006	67.77	19460	-9.04	20240208	14570	21.48	20240807	23750	-25.47	20231207	10550	67.77	20231006	0.16	N	000240	500	474 억	8998699	N	N	1	N	N
34	20240924	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17610	80	2	0.46	1345517270	76798	70.05	17630	17670	17230	22750	12280	17530	17519.51	9.50	-11134	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16718	8.93	0.42	12	0.08	1972.00	42345.00	23750	20231207	-25.85	10550	20231006	66.92	19460	-9.51	20240208	14570	20.86	20240807	23750	-25.85	20231207	10550	66.92	20231006	0.14	N	000240	500	474 억	9019984	N	N	1	N	N
35	20240924	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17560	30	2	0.17	1194073500	68192	62.20	17630	17670	17230	22750	12280	17530	17510.46	9.50	-14706	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16671	8.90	0.41	12	0.07	1972.00	42345.00	23750	20231207	-26.06	10550	20231006	66.45	19460	-9.76	20240208	14570	20.52	20240807	23750	-26.06	20231207	10550	66.45	20231006	0.14	N	000240	500	474 억	9019984	N	N	0	N	N
36	20240924	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17600	70	2	0.40	981508580	56101	51.17	17630	17670	17230	22750	12280	17530	17495.38	9.50	-15332	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16709	8.92	0.42	12	0.06	1972.00	42345.00	23750	20231207	-25.89	10550	20231006	66.82	19460	-9.56	20240208	14570	20.80	20240807	23750	-25.89	20231207	10550	66.82	20231006	0.14	N	000240	500	474 억	9019984	N	N	0	N	N
37	20240924	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17390	-140	5	-0.80	842532580	48155	43.92	17630	17670	17230	22750	12280	17530	17496.26	9.50	-14745	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16509	8.82	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.78	10550	20231006	64.83	19460	-10.64	20240208	14570	19.35	20240807	23750	-26.78	20231207	10550	64.83	20231006	0.14	N	000240	500	474 억	9019984	N	N	0	N	N
38	20240924	120105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17360	-170	5	-0.97	777999760	44443	40.54	17630	17670	17230	22750	12280	17530	17505.56	9.50	-14018	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16481	8.80	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.91	10550	20231006	64.55	19460	-10.79	20240208	14570	19.15	20240807	23750	-26.91	20231207	10550	64.55	20231006	0.14	N	000240	500	474 억	9019984	N	N	0	N	N
39	20240924	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17470	-60	5	-0.34	592384820	33774	30.81	17630	17670	17230	22750	12280	17530	17539.67	9.50	-11262	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16585	8.86	0.41	12	0.04	1972.00	42345.00	23750	20231207	-26.44	10550	20231006	65.59	19460	-10.23	20240208	14570	19.90	20240807	23750	-26.44	20231207	10550	65.59	20231006	0.14	N	000240	500	474 억	9019984	N	N	0	N	N
40	20240924	100105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17590	60	2	0.34	387904220	22118	20.17	17630	17670	17230	22750	12280	17530	17537.94	9.50	-6748	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16699	8.92	0.42	12	0.02	1972.00	42345.00	23750	20231207	-25.94	10550	20231006	66.73	19460	-9.61	20240208	14570	20.73	20240807	23750	-25.94	20231207	10550	66.73	20231006	0.14	N	000240	500	474 억	9019984	N	N	0	N	N
41	20240924	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17560	30	2	0.17	5569790	316	0.29	17630	17630	17560	22750	12280	17530	17626.22	9.50	178	17790	17660	17430	17300	17070	17725	17365	475	5220	500	12270	10	1	94935240	16671	8.90	0.41	12	0.00	1972.00	42345.00	23750	20231207	-26.06	10550	20231006	66.45	19460	-9.76	20240208	14570	20.52	20240807	23750	-26.06	20231207	10550	66.45	20231006	0.14	N	000240	500	474 억	9019984	N	N	0	N	N
42	20240923	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17530	270	2	1.56	1907833740	109295	63.18	17400	17560	17200	22400	12090	17260	17455.45	9.49	17255	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16642	8.89	0.41	12	0.12	1972.00	42345.00	23750	20231207	-26.19	10550	20231006	66.16	19460	-9.92	20240208	14570	20.32	20240807	23750	-26.19	20231207	10550	66.16	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
43	20240923	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17550	290	2	1.68	1770116430	101437	58.64	17400	17560	17200	22400	12090	17260	17450.41	9.49	17339	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16661	8.90	0.41	12	0.11	1972.00	42345.00	23750	20231207	-26.11	10550	20231006	66.35	19460	-9.82	20240208	14570	20.45	20240807	23750	-26.11	20231207	10550	66.35	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
44	20240923	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17510	250	2	1.45	1585700280	90917	52.56	17400	17530	17200	22400	12090	17260	17441.19	9.49	14206	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16623	8.88	0.41	12	0.10	1972.00	42345.00	23750	20231207	-26.27	10550	20231006	65.97	19460	-10.02	20240208	14570	20.18	20240807	23750	-26.27	20231207	10550	65.97	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
45	20240923	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17480	220	2	1.27	1423669970	81654	47.20	17400	17530	17200	22400	12090	17260	17435.41	9.49	11927	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16595	8.86	0.41	12	0.09	1972.00	42345.00	23750	20231207	-26.40	10550	20231006	65.69	19460	-10.17	20240208	14570	19.97	20240807	23750	-26.40	20231207	10550	65.69	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
46	20240923	120105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17480	220	2	1.27	1251711390	71809	41.51	17400	17530	17200	22400	12090	17260	17431.13	9.49	9957	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16595	8.86	0.41	12	0.08	1972.00	42345.00	23750	20231207	-26.40	10550	20231006	65.69	19460	-10.17	20240208	14570	19.97	20240807	23750	-26.40	20231207	10550	65.69	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
47	20240923	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17470	210	2	1.22	863333050	49577	28.66	17400	17530	17200	22400	12090	17260	17414.00	9.49	2333	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16585	8.86	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.44	10550	20231006	65.59	19460	-10.23	20240208	14570	19.90	20240807	23750	-26.44	20231207	10550	65.59	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
48	20240923	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17440	180	2	1.04	389500640	22421	12.96	17400	17460	17200	22400	12090	17260	17372.16	9.49	-1550	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16557	8.84	0.41	12	0.02	1972.00	42345.00	23750	20231207	-26.57	10550	20231006	65.31	19460	-10.38	20240208	14570	19.70	20240807	23750	-26.57	20231207	10550	65.31	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
49	20240923	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17330	70	2	0.41	20124240	1157	0.67	17400	17400	17320	22400	12090	17260	17393.93	9.49	-93	18406	17832	17546	16972	16686	17690	16830	475	5140	500	12080	10	1	94935240	16452	8.79	0.41	12	0.00	1972.00	42345.00	23750	20231207	-27.03	10550	20231006	64.27	19460	-10.95	20240208	14570	18.94	20240807	23750	-27.03	20231207	10550	64.27	20231006	0.13	N	000240	500	474 억	9011795	N	N	421	N	N
50	20240913	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17800	-10	5	-0.06	3583857680	199483	25.15	17820	18600	17540	23150	12470	17810	17965.88	9.60	-40294	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	16898	9.03	0.42	12	0.21	1972.00	42345.00	23750	20231207	-25.05	10550	20231006	68.72	19460	-8.53	20240208	14570	22.17	20240807	23750	-25.05	20231207	10550	68.72	20231006	0.18	N	000240	500	474 억	9112179	N	N	3501	N	N
51	20240913	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17890	80	2	0.45	3216088130	178859	22.55	17820	18600	17540	23150	12470	17810	17981.26	9.60	-37428	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	16984	9.07	0.42	12	0.19	1972.00	42345.00	23750	20231207	-24.67	10550	20231006	69.57	19460	-8.07	20240208	14570	22.79	20240807	23750	-24.67	20231207	10550	69.57	20231006	0.18	N	000240	500	474 억	9112179	N	N	20693	N	N
52	20240913	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17770	-40	5	-0.22	2859586800	158887	20.03	17820	18600	17540	23150	12470	17810	17997.76	9.60	-31101	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	16870	9.01	0.42	12	0.17	1972.00	42345.00	23750	20231207	-25.18	10550	20231006	68.44	19460	-8.68	20240208	14570	21.96	20240807	23750	-25.18	20231207	10550	68.44	20231006	0.18	N	000240	500	474 억	9112179	N	N	20693	N	N
53	20240913	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17850	40	2	0.22	2567118210	142412	17.96	17820	18600	17540	23150	12470	17810	18026.19	9.60	-28330	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	16946	9.05	0.42	12	0.15	1972.00	42345.00	23750	20231207	-24.84	10550	20231006	69.19	19460	-8.27	20240208	14570	22.51	20240807	23750	-24.84	20231207	10550	69.19	20231006	0.18	N	000240	500	474 억	9112179	N	N	20693	N	N
54	20240913	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17850	40	2	0.22	2396942190	132887	16.75	17820	18600	17540	23150	12470	17810	18037.66	9.60	-25564	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	16946	9.05	0.42	12	0.14	1972.00	42345.00	23750	20231207	-24.84	10550	20231006	69.19	19460	-8.27	20240208	14570	22.51	20240807	23750	-24.84	20231207	10550	69.19	20231006	0.18	N	000240	500	474 억	9112179	N	N	20693	N	N
55	20240913	110103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17780	-30	5	-0.17	2096904450	116021	14.63	17820	18600	17540	23150	12470	17810	18073.78	9.60	-20822	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	16879	9.02	0.42	12	0.12	1972.00	42345.00	23750	20231207	-25.14	10550	20231006	68.53	19460	-8.63	20240208	14570	22.03	20240807	23750	-25.14	20231207	10550	68.53	20231006	0.18	N	000240	500	474 억	9112179	N	N	20693	N	N
56	20240913	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17680	-130	5	-0.73	1756055500	96691	12.19	17820	18600	17570	23150	12470	17810	18161.98	9.60	-15371	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	16785	8.97	0.42	12	0.10	1972.00	42345.00	23750	20231207	-25.56	10550	20231006	67.58	19460	-9.15	20240208	14570	21.35	20240807	23750	-25.56	20231207	10550	67.58	20231006	0.18	N	000240	500	474 억	9112179	N	N	20693	N	N
57	20240913	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	18090	280	2	1.57	61033000	3416	0.43	17820	18100	17820	23150	12470	17810	17869.00	9.60	16	19030	18420	17680	17070	16330	18050	16700	475	5340	500	12460	10	1	94935240	17174	9.17	0.43	12	0.00	1972.00	42345.00	23750	20231207	-23.83	10550	20231006	71.47	19460	-7.04	20240208	14570	24.16	20240807	23750	-23.83	20231207	10550	71.47	20231006	0.18	N	000240	500	474 억	9112179	N	N	20693	N	N
58	20240912	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17810	-40	5	-0.22	14036738670	787962	416.35	17960	18290	16940	23200	12500	17850	17813.99	9.96	118940	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	16908	9.03	0.42	12	0.83	1972.00	42345.00	23750	20231207	-25.01	10550	20231006	68.82	19460	-8.48	20240208	14570	22.24	20240807	23750	-25.01	20231207	10550	68.82	20231006	0.18	N	000240	500	474 억	9452015	N	N	20693	N	N
59	20240912	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	18080	230	2	1.29	9912662310	557786	294.73	17960	18290	16940	23200	12500	17850	17771.44	9.96	63794	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	17164	9.17	0.43	12	0.59	1972.00	42345.00	23750	20231207	-23.87	10550	20231006	71.37	19460	-7.09	20240208	14570	24.09	20240807	23750	-23.87	20231207	10550	71.37	20231006	0.18	N	000240	500	474 억	9452015	N	N	56	N	N
60	20240912	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17340	-510	5	-2.86	3299182740	191148	101.00	17960	17960	16940	23200	12500	17850	17259.80	9.96	-75727	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	16462	8.79	0.41	12	0.20	1972.00	42345.00	23750	20231207	-26.99	10550	20231006	64.36	19460	-10.89	20240208	14570	19.01	20240807	23750	-26.99	20231207	10550	64.36	20231006	0.18	N	000240	500	474 억	9452015	N	N	56	N	N
61	20240912	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17110	-740	5	-4.15	2501440860	144557	76.38	17960	17960	17040	23200	12500	17850	17304.15	9.96	-67255	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	16243	8.68	0.40	12	0.15	1972.00	42345.00	23750	20231207	-27.96	10550	20231006	62.18	19460	-12.08	20240208	14570	17.43	20240807	23750	-27.96	20231207	10550	62.18	20231006	0.18	N	000240	500	474 억	9452015	N	N	56	N	N
62	20240912	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17070	-780	5	-4.37	2249324070	129789	68.58	17960	17960	17040	23200	12500	17850	17330.58	9.96	-61777	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	16205	8.66	0.40	12	0.14	1972.00	42345.00	23750	20231207	-28.13	10550	20231006	61.80	19460	-12.28	20240208	14570	17.16	20240807	23750	-28.13	20231207	10550	61.80	20231006	0.18	N	000240	500	474 억	9452015	N	N	56	N	N
63	20240912	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17410	-440	5	-2.46	1124841030	64346	34.00	17960	17960	17300	23200	12500	17850	17481.08	9.96	-19002	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	16528	8.83	0.41	12	0.07	1972.00	42345.00	23750	20231207	-26.69	10550	20231006	65.02	19460	-10.53	20240208	14570	19.49	20240807	23750	-26.69	20231207	10550	65.02	20231006	0.18	N	000240	500	474 억	9452015	N	N	56	N	N
64	20240912	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17510	-340	5	-1.90	728780560	41606	21.98	17960	17960	17300	23200	12500	17850	17516.16	9.96	-19549	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	16623	8.88	0.41	12	0.04	1972.00	42345.00	23750	20231207	-26.27	10550	20231006	65.97	19460	-10.02	20240208	14570	20.18	20240807	23750	-26.27	20231207	10550	65.97	20231006	0.18	N	000240	500	474 억	9452015	N	N	56	N	N
65	20240912	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17900	50	2	0.28	52036540	2903	1.53	17960	17960	17850	23200	12500	17850	17925.35	9.96	-1090	18243	18046	17863	17666	17483	18145	17765	475	5350	500	12490	10	1	94935240	16993	9.08	0.42	12	0.00	1972.00	42345.00	23750	20231207	-24.63	10550	20231006	69.67	19460	-8.02	20240208	14570	22.86	20240807	23750	-24.63	20231207	10550	69.67	20231006	0.18	N	000240	500	474 억	9452015	N	N	56	N	N
66	20240911	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17850	-70	5	-0.39	3378394690	188892	118.09	17740	18060	17680	23250	12550	17920	17885.36	9.92	39035	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	16946	9.05	0.42	12	0.20	1972.00	42345.00	23750	20231207	-24.84	10550	20231006	69.19	19460	-8.27	20240208	14570	22.51	20240807	23750	-24.84	20231207	10550	69.19	20231006	0.16	N	000240	500	474 억	9417119	N	N	56	N	N
67	20240911	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17800	-120	5	-0.67	3128997970	174903	109.35	17740	18060	17680	23250	12550	17920	17889.90	9.92	36511	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	16898	9.03	0.42	12	0.18	1972.00	42345.00	23750	20231207	-25.05	10550	20231006	68.72	19460	-8.53	20240208	14570	22.17	20240807	23750	-25.05	20231207	10550	68.72	20231006	0.16	N	000240	500	474 억	9417119	N	N	28	N	N
68	20240911	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17870	-50	5	-0.28	2705793130	151092	94.46	17740	18060	17680	23250	12550	17920	17908.25	9.92	27544	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	16965	9.06	0.42	12	0.16	1972.00	42345.00	23750	20231207	-24.76	10550	20231006	69.38	19460	-8.17	20240208	14570	22.65	20240807	23750	-24.76	20231207	10550	69.38	20231006	0.16	N	000240	500	474 억	9417119	N	N	28	N	N
69	20240911	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	18040	120	2	0.67	2305473920	128799	80.52	17740	18060	17680	23250	12550	17920	17899.78	9.92	18658	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	17126	9.15	0.43	12	0.14	1972.00	42345.00	23750	20231207	-24.04	10550	20231006	71.00	19460	-7.30	20240208	14570	23.82	20240807	23750	-24.04	20231207	10550	71.00	20231006	0.16	N	000240	500	474 억	9417119	N	N	28	N	N
70	20240911	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17950	30	2	0.17	1676174450	93853	58.68	17740	18000	17680	23250	12550	17920	17859.57	9.92	13750	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	17041	9.10	0.42	12	0.10	1972.00	42345.00	23750	20231207	-24.42	10550	20231006	70.14	19460	-7.76	20240208	14570	23.20	20240807	23750	-24.42	20231207	10550	70.14	20231006	0.16	N	000240	500	474 억	9417119	N	N	28	N	N
71	20240911	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17850	-70	5	-0.39	1367670430	76646	47.92	17740	18000	17680	23250	12550	17920	17843.98	9.92	11081	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	16946	9.05	0.42	12	0.08	1972.00	42345.00	23750	20231207	-24.84	10550	20231006	69.19	19460	-8.27	20240208	14570	22.51	20240807	23750	-24.84	20231207	10550	69.19	20231006	0.16	N	000240	500	474 억	9417119	N	N	28	N	N
72	20240911	100103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17970	50	2	0.28	983020400	55152	34.48	17740	18000	17680	23250	12550	17920	17823.83	9.92	5225	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	17060	9.11	0.42	12	0.06	1972.00	42345.00	23750	20231207	-24.34	10550	20231006	70.33	19460	-7.66	20240208	14570	23.34	20240807	23750	-24.34	20231207	10550	70.33	20231006	0.16	N	000240	500	474 억	9417119	N	N	28	N	N
73	20240911	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17740	-180	5	-1.00	205561280	11584	7.24	17740	17800	17730	23250	12550	17920	17745.20	9.92	1316	18386	18152	17866	17632	17346	18010	17490	475	5330	500	12540	10	1	94935240	16842	9.00	0.42	12	0.01	1972.00	42345.00	23750	20231207	-25.31	10550	20231006	68.15	19460	-8.84	20240208	14570	21.76	20240807	23750	-25.31	20231207	10550	68.15	20231006	0.16	N	000240	500	474 억	9417119	N	N	28	N	N
74	20240910	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17920	-10	5	-0.06	2855072140	159685	36.51	17990	18100	17580	23300	12560	17930	17879.36	9.87	47336	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	17012	9.09	0.42	12	0.17	1972.00	42345.00	23750	20231207	-24.55	10550	20231006	69.86	19460	-7.91	20240208	14570	22.99	20240807	23750	-24.55	20231207	10550	69.86	20231006	0.17	N	000240	500	474 억	9373286	N	N	28	N	N
75	20240910	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17940	10	2	0.06	2605165850	145721	33.32	17990	18100	17580	23300	12560	17930	17877.75	9.87	45544	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	17031	9.10	0.42	12	0.15	1972.00	42345.00	23750	20231207	-24.46	10550	20231006	70.05	19460	-7.81	20240208	14570	23.13	20240807	23750	-24.46	20231207	10550	70.05	20231006	0.17	N	000240	500	474 억	9373286	N	N	2	N	N
76	20240910	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17910	-20	5	-0.11	2159176620	120844	27.63	17990	18100	17580	23300	12560	17930	17867.45	9.87	45613	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	17003	9.08	0.42	12	0.13	1972.00	42345.00	23750	20231207	-24.59	10550	20231006	69.76	19460	-7.97	20240208	14570	22.92	20240807	23750	-24.59	20231207	10550	69.76	20231006	0.17	N	000240	500	474 억	9373286	N	N	2	N	N
77	20240910	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17940	10	2	0.06	1903260350	106581	24.37	17990	18100	17580	23300	12560	17930	17857.39	9.87	41139	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	17031	9.10	0.42	12	0.11	1972.00	42345.00	23750	20231207	-24.46	10550	20231006	70.05	19460	-7.81	20240208	14570	23.13	20240807	23750	-24.46	20231207	10550	70.05	20231006	0.17	N	000240	500	474 억	9373286	N	N	2	N	N
78	20240910	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17980	50	2	0.28	1684241710	94388	21.58	17990	18100	17580	23300	12560	17930	17843.78	9.87	35204	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	17069	9.12	0.42	12	0.10	1972.00	42345.00	23750	20231207	-24.29	10550	20231006	70.43	19460	-7.61	20240208	14570	23.40	20240807	23750	-24.29	20231207	10550	70.43	20231006	0.17	N	000240	500	474 억	9373286	N	N	2	N	N
79	20240910	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17980	50	2	0.28	1432298120	80362	18.37	17990	18100	17580	23300	12560	17930	17823.03	9.87	26111	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	17069	9.12	0.42	12	0.08	1972.00	42345.00	23750	20231207	-24.29	10550	20231006	70.43	19460	-7.61	20240208	14570	23.40	20240807	23750	-24.29	20231207	10550	70.43	20231006	0.17	N	000240	500	474 억	9373286	N	N	2	N	N
80	20240910	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17810	-120	5	-0.67	895513390	50506	11.55	17990	17990	17580	23300	12560	17930	17730.71	9.87	6367	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	16908	9.03	0.42	12	0.05	1972.00	42345.00	23750	20231207	-25.01	10550	20231006	68.82	19460	-8.48	20240208	14570	22.24	20240807	23750	-25.01	20231207	10550	68.82	20231006	0.17	N	000240	500	474 억	9373286	N	N	2	N	N
81	20240910	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17810	-120	5	-0.67	102398890	5712	1.31	17990	17990	17710	23300	12560	17930	17926.96	9.87	-2226	19143	18536	17373	16766	15603	18840	17070	475	5370	500	12550	10	1	94935240	16908	9.03	0.42	12	0.01	1972.00	42345.00	23750	20231207	-25.01	10550	20231006	68.82	19460	-8.48	20240208	14570	22.24	20240807	23750	-25.01	20231207	10550	68.82	20231006	0.17	N	000240	500	474 억	9373286	N	N	2	N	N
82	20240909	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17930	1390	2	8.40	7645011650	433954	884.32	16250	17980	16210	21500	11580	16540	17616.89	9.72	166849	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	17022	9.09	0.42	12	0.46	1972.00	42345.00	23750	20231207	-24.51	10550	20231006	69.95	19460	-7.86	20240208	14570	23.06	20240807	23750	-24.51	20231207	10550	69.95	20231006	0.17	N	000240	500	474 억	9229215	N	N	2	N	N
83	20240909	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17950	1410	2	8.52	7222937460	410403	836.33	16250	17980	16210	21500	11580	16540	17599.62	9.72	159456	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	17041	9.10	0.42	12	0.43	1972.00	42345.00	23750	20231207	-24.42	10550	20231006	70.14	19460	-7.76	20240208	14570	23.20	20240807	23750	-24.42	20231207	10550	70.14	20231006	0.17	N	000240	500	474 억	9229215	N	N	0	N	N
84	20240909	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17690	1150	2	6.95	5842767210	333274	679.15	16250	17830	16210	21500	11580	16540	17531.42	9.72	111294	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	16794	8.97	0.42	12	0.35	1972.00	42345.00	23750	20231207	-25.52	10550	20231006	67.68	19460	-9.10	20240208	14570	21.41	20240807	23750	-25.52	20231207	10550	67.68	20231006	0.17	N	000240	500	474 억	9229215	N	N	0	N	N
85	20240909	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17790	1250	2	7.56	5273905740	301210	613.81	16250	17830	16210	21500	11580	16540	17509.07	9.72	95808	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	16889	9.02	0.42	12	0.32	1972.00	42345.00	23750	20231207	-25.09	10550	20231006	68.63	19460	-8.58	20240208	14570	22.10	20240807	23750	-25.09	20231207	10550	68.63	20231006	0.17	N	000240	500	474 억	9229215	N	N	0	N	N
86	20240909	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17740	1200	2	7.26	4608134900	263793	537.56	16250	17830	16210	21500	11580	16540	17468.75	9.72	80232	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	16842	9.00	0.42	12	0.28	1972.00	42345.00	23750	20231207	-25.31	10550	20231006	68.15	19460	-8.84	20240208	14570	21.76	20240807	23750	-25.31	20231207	10550	68.15	20231006	0.17	N	000240	500	474 억	9229215	N	N	0	N	N
87	20240909	110103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17640	1100	2	6.65	3621305410	208090	424.05	16250	17720	16210	21500	11580	16540	17402.59	9.72	65473	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	16747	8.95	0.42	12	0.22	1972.00	42345.00	23750	20231207	-25.73	10550	20231006	67.20	19460	-9.35	20240208	14570	21.07	20240807	23750	-25.73	20231207	10550	67.20	20231006	0.17	N	000240	500	474 억	9229215	N	N	0	N	N
88	20240909	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17400	860	2	5.20	2384766940	137864	280.94	16250	17720	16210	21500	11580	16540	17297.97	9.72	30895	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	16519	8.82	0.41	12	0.15	1972.00	42345.00	23750	20231207	-26.74	10550	20231006	64.93	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	10550	64.93	20231006	0.17	N	000240	500	474 억	9229215	N	N	0	N	N
89	20240909	090103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16220	-320	5	-1.93	11505560	708	1.44	16250	16290	16210	21500	11580	16540	16250.79	9.72	-76	16913	16726	16463	16276	16013	16820	16370	475	4960	500	11570	10	1	94935240	15398	8.23	0.38	12	0.00	1972.00	42345.00	23750	20231207	-31.71	10550	20231006	53.74	19460	-16.65	20240208	14570	11.32	20240807	23750	-31.71	20231207	10550	53.74	20231006	0.17	N	000240	500	474 억	9229215	N	N	0	N	N
90	20240906	160103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16540	210	2	1.29	806927340	49008	94.36	16350	16650	16200	21200	11440	16330	16465.16	9.73	-2101	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15702	8.39	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.36	10550	20231006	56.78	19460	-15.01	20240208	14570	13.52	20240807	23750	-30.36	20231207	10550	56.78	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
91	20240906	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16520	190	2	1.16	730550600	44374	85.44	16350	16650	16200	21200	11440	16330	16463.51	9.73	-1888	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15683	8.38	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.44	10550	20231006	56.59	19460	-15.11	20240208	14570	13.38	20240807	23750	-30.44	20231207	10550	56.59	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
92	20240906	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16530	200	2	1.22	592026210	36011	69.34	16350	16650	16200	21200	11440	16330	16440.18	9.73	415	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15693	8.38	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.40	10550	20231006	56.68	19460	-15.06	20240208	14570	13.45	20240807	23750	-30.40	20231207	10550	56.68	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
93	20240906	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16590	260	2	1.59	539538620	32839	63.23	16350	16650	16200	21200	11440	16330	16429.84	9.73	557	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15750	8.41	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.15	10550	20231006	57.25	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	10550	57.25	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
94	20240906	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16640	310	2	1.90	456659800	27838	53.60	16350	16650	16200	21200	11440	16330	16404.22	9.73	434	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15797	8.44	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.94	10550	20231006	57.73	19460	-14.49	20240208	14570	14.21	20240807	23750	-29.94	20231207	10550	57.73	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
95	20240906	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16350	20	2	0.12	258306530	15815	30.45	16350	16420	16200	21200	11440	16330	16333.01	9.73	-1406	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15522	8.29	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.16	10550	20231006	54.98	19460	-15.98	20240208	14570	12.22	20240807	23750	-31.16	20231207	10550	54.98	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
96	20240906	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16340	10	2	0.06	170861880	10459	20.14	16350	16420	16200	21200	11440	16330	16336.36	9.73	-2103	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15512	8.29	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.20	10550	20231006	54.88	19460	-16.03	20240208	14570	12.15	20240807	23750	-31.20	20231207	10550	54.88	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
97	20240906	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16330	0	3	0.00	7782080	476	0.92	16350	16350	16330	21200	11440	16330	16349.31	9.73	162	16596	16462	16336	16202	16076	16530	16270	475	4870	500	11430	10	1	94935240	15503	8.28	0.39	12	0.00	1972.00	42345.00	23750	20231207	-31.24	10550	20231006	54.79	19460	-16.08	20240208	14570	12.08	20240807	23750	-31.24	20231207	10550	54.79	20231006	0.17	N	000240	500	474 억	9236965	N	N	44	N	N
98	20240905	160103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16330	60	2	0.37	848056790	51936	51.48	16230	16470	16210	21150	11390	16270	16328.93	9.73	3521	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15503	8.28	0.39	12	0.05	1972.00	42345.00	23750	20231207	-31.24	10550	20231006	54.79	19460	-16.08	20240208	14570	12.08	20240807	23750	-31.24	20231207	10550	54.79	20231006	0.17	N	000240	500	474 억	9235308	N	N	44	N	N
99	20240905	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16330	60	2	0.37	792760460	48546	48.12	16230	16470	16210	21150	11390	16270	16330.14	9.73	4919	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15503	8.28	0.39	12	0.05	1972.00	42345.00	23750	20231207	-31.24	10550	20231006	54.79	19460	-16.08	20240208	14570	12.08	20240807	23750	-31.24	20231207	10550	54.79	20231006	0.17	N	000240	500	474 억	9235308	N	N	107	N	N
100	20240905	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16320	50	2	0.31	741575630	45406	45.01	16230	16470	16210	21150	11390	16270	16332.16	9.73	5578	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15493	8.28	0.39	12	0.05	1972.00	42345.00	23750	20231207	-31.28	10550	20231006	54.69	19460	-16.14	20240208	14570	12.01	20240807	23750	-31.28	20231207	10550	54.69	20231006	0.17	N	000240	500	474 억	9235308	N	N	107	N	N
101	20240905	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16280	10	2	0.06	638446080	39073	38.73	16230	16470	16210	21150	11390	16270	16339.90	9.73	3657	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15455	8.26	0.38	12	0.04	1972.00	42345.00	23750	20231207	-31.45	10550	20231006	54.31	19460	-16.34	20240208	14570	11.74	20240807	23750	-31.45	20231207	10550	54.31	20231006	0.17	N	000240	500	474 억	9235308	N	N	107	N	N
102	20240905	120103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16300	30	2	0.18	538955420	32973	32.69	16230	16470	16210	21150	11390	16270	16345.45	9.73	2042	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15474	8.27	0.38	12	0.03	1972.00	42345.00	23750	20231207	-31.37	10550	20231006	54.50	19460	-16.24	20240208	14570	11.87	20240807	23750	-31.37	20231207	10550	54.50	20231006	0.17	N	000240	500	474 억	9235308	N	N	107	N	N
103	20240905	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16310	40	2	0.25	385080710	23519	23.31	16230	16470	16210	21150	11390	16270	16373.35	9.73	594	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15484	8.27	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.33	10550	20231006	54.60	19460	-16.19	20240208	14570	11.94	20240807	23750	-31.33	20231207	10550	54.60	20231006	0.17	N	000240	500	474 억	9235308	N	N	107	N	N
104	20240905	100103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16390	120	2	0.74	218152550	13334	13.22	16230	16470	16210	21150	11390	16270	16360.90	9.73	711	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15560	8.31	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.99	10550	20231006	55.36	19460	-15.78	20240208	14570	12.49	20240807	23750	-30.99	20231207	10550	55.36	20231006	0.17	N	000240	500	474 억	9235308	N	N	107	N	N
105	20240905	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16230	-40	5	-0.25	14511220	894	0.89	16230	16230	16230	21150	11390	16270	16230.00	9.73	-319	16696	16482	16166	15952	15636	16590	16060	475	4880	500	11380	10	1	94935240	15408	8.23	0.38	12	0.00	1972.00	42345.00	23750	20231207	-31.66	10550	20231006	53.84	19460	-16.60	20240208	14570	11.39	20240807	23750	-31.66	20231207	10550	53.84	20231006	0.17	N	000240	500	474 억	9235308	N	N	107	N	N
106	20240904	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16270	-280	5	-1.69	1616352310	100824	272.64	15850	16380	15850	21500	11590	16550	16031.32	9.70	18887	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15446	8.25	0.38	12	0.11	1972.00	42345.00	23750	20231207	-31.49	10550	20231006	54.22	19460	-16.39	20240208	14570	11.67	20240807	23750	-31.49	20231207	10550	54.22	20231006	0.20	N	000240	500	474 억	9212124	N	N	107	N	N
107	20240904	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16230	-320	5	-1.93	1508022780	94155	254.61	15850	16380	15850	21500	11590	16550	16016.36	9.70	19930	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15408	8.23	0.38	12	0.10	1972.00	42345.00	23750	20231207	-31.66	10550	20231006	53.84	19460	-16.60	20240208	14570	11.39	20240807	23750	-31.66	20231207	10550	53.84	20231006	0.20	N	000240	500	474 억	9212124	N	N	34	N	N
108	20240904	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16210	-340	5	-2.05	1371708780	85718	231.80	15850	16380	15850	21500	11590	16550	16002.54	9.70	18746	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15389	8.22	0.38	12	0.09	1972.00	42345.00	23750	20231207	-31.75	10550	20231006	53.65	19460	-16.70	20240208	14570	11.26	20240807	23750	-31.75	20231207	10550	53.65	20231006	0.20	N	000240	500	474 억	9212124	N	N	34	N	N
109	20240904	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16160	-390	5	-2.36	1315520710	82248	222.41	15850	16380	15850	21500	11590	16550	15994.53	9.70	19319	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15342	8.19	0.38	12	0.09	1972.00	42345.00	23750	20231207	-31.96	10550	20231006	53.18	19460	-16.96	20240208	14570	10.91	20240807	23750	-31.96	20231207	10550	53.18	20231006	0.20	N	000240	500	474 억	9212124	N	N	34	N	N
110	20240904	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16290	-260	5	-1.57	1257204780	78642	212.66	15850	16380	15850	21500	11590	16550	15986.39	9.70	19058	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15465	8.26	0.38	12	0.08	1972.00	42345.00	23750	20231207	-31.41	10550	20231006	54.41	19460	-16.29	20240208	14570	11.81	20240807	23750	-31.41	20231207	10550	54.41	20231006	0.20	N	000240	500	474 억	9212124	N	N	34	N	N
111	20240904	110103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16270	-280	5	-1.69	1193794980	74752	202.14	15850	16320	15850	21500	11590	16550	15970.04	9.70	19308	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15446	8.25	0.38	12	0.08	1972.00	42345.00	23750	20231207	-31.49	10550	20231006	54.22	19460	-16.39	20240208	14570	11.67	20240807	23750	-31.49	20231207	10550	54.22	20231006	0.20	N	000240	500	474 억	9212124	N	N	34	N	N
112	20240904	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16130	-420	5	-2.54	1064653450	66783	180.59	15850	16240	15850	21500	11590	16550	15941.94	9.70	17067	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15313	8.18	0.38	12	0.07	1972.00	42345.00	23750	20231207	-32.08	10550	20231006	52.89	19460	-17.11	20240208	14570	10.71	20240807	23750	-32.08	20231207	10550	52.89	20231006	0.20	N	000240	500	474 억	9212124	N	N	34	N	N
113	20240904	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	15960	-590	5	-3.56	574010500	36200	97.89	15850	16150	15850	21500	11590	16550	15856.55	9.70	7913	16896	16722	16606	16432	16316	16665	16375	475	4950	500	11580	10	1	94935240	15152	8.09	0.38	12	0.04	1972.00	42345.00	23750	20231207	-32.80	10550	20231006	51.28	19460	-17.99	20240208	14570	9.54	20240807	23750	-32.80	20231207	10550	51.28	20231006	0.20	N	000240	500	474 억	9212124	N	N	34	N	N
114	20240903	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16550	-40	5	-0.24	613382650	36980	32.43	16780	16780	16490	21550	11620	16590	16586.87	9.72	-16565	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15712	8.39	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.32	10460	20230828	58.22	19460	-14.95	20240208	14570	13.59	20240807	23750	-30.32	20231207	10550	56.87	20231006	0.22	N	000240	500	474 억	9228484	N	N	34	N	N
115	20240903	150103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16570	-20	5	-0.12	538039930	32423	28.43	16780	16780	16520	21550	11620	16590	16594.39	9.72	-14153	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15731	8.40	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.23	10460	20230828	58.41	19460	-14.85	20240208	14570	13.73	20240807	23750	-30.23	20231207	10550	57.06	20231006	0.22	N	000240	500	474 억	9228484	N	N	1371	N	N
116	20240903	140103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16580	-10	5	-0.06	427676080	25765	22.60	16780	16780	16520	21550	11620	16590	16599.12	9.72	-9662	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15740	8.41	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.19	10460	20230828	58.51	19460	-14.80	20240208	14570	13.80	20240807	23750	-30.19	20231207	10550	57.16	20231006	0.22	N	000240	500	474 억	9228484	N	N	1371	N	N
117	20240903	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16610	20	2	0.12	350896290	21138	18.54	16780	16780	16520	21550	11620	16590	16600.27	9.72	-6604	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15769	8.42	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.06	10460	20230828	58.80	19460	-14.65	20240208	14570	14.00	20240807	23750	-30.06	20231207	10550	57.44	20231006	0.22	N	000240	500	474 억	9228484	N	N	1371	N	N
118	20240903	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16600	10	2	0.06	281172240	16931	14.85	16780	16780	16520	21550	11620	16590	16606.97	9.72	-4917	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15759	8.42	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.11	10460	20230828	58.70	19460	-14.70	20240208	14570	13.93	20240807	23750	-30.11	20231207	10550	57.35	20231006	0.22	N	000240	500	474 억	9228484	N	N	1371	N	N
119	20240903	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16590	0	3	0.00	229064580	13792	12.10	16780	16780	16520	21550	11620	16590	16608.54	9.72	-3350	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15750	8.41	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.15	10460	20230828	58.60	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	10550	57.25	20231006	0.22	N	000240	500	474 억	9228484	N	N	1371	N	N
120	20240903	100103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16700	110	2	0.66	79736540	4781	4.19	16780	16780	16590	21550	11620	16590	16678.26	9.72	-1754	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15854	8.47	0.39	12	0.01	1972.00	42345.00	23750	20231207	-29.68	10460	20230828	59.66	19460	-14.18	20240208	14570	14.62	20240807	23750	-29.68	20231207	10550	58.29	20231006	0.22	N	000240	500	474 억	9228484	N	N	1371	N	N
121	20240903	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16760	170	2	1.02	5481440	327	0.29	16780	16780	16730	21550	11620	16590	16777.12	9.72	7	17456	17022	16756	16322	16056	16890	16190	475	4960	500	11610	10	1	94935240	15911	8.50	0.40	12	0.00	1972.00	42345.00	23750	20231207	-29.43	10460	20230828	60.23	19460	-13.87	20240208	14570	15.03	20240807	23750	-29.43	20231207	10550	58.86	20231006	0.22	N	000240	500	474 억	9228484	N	N	1371	N	N
122	20240902	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16590	-460	5	-2.70	1903356910	113994	165.58	17190	17190	16490	22150	11940	17050	16697.51	9.71	2668	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	15750	8.41	0.39	12	0.12	1972.00	42345.00	23750	20231207	-30.15	10300	20230825	61.07	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	10550	57.25	20231006	0.22	N	000240	500	474 억	9216496	N	N	1371	N	N
123	20240902	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16710	-340	5	-1.99	1619330640	96889	140.73	17190	17190	16490	22150	11940	17050	16713.19	9.71	6231	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	15864	8.47	0.39	12	0.10	1972.00	42345.00	23750	20231207	-29.64	10300	20230825	62.23	19460	-14.13	20240208	14570	14.69	20240807	23750	-29.64	20231207	10550	58.39	20231006	0.22	N	000240	500	474 억	9216496	N	N	579	N	N
124	20240902	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16770	-280	5	-1.64	1461335740	87432	127.00	17190	17190	16490	22150	11940	17050	16713.89	9.71	6702	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	15921	8.50	0.40	12	0.09	1972.00	42345.00	23750	20231207	-29.39	10300	20230825	62.82	19460	-13.82	20240208	14570	15.10	20240807	23750	-29.39	20231207	10550	58.96	20231006	0.22	N	000240	500	474 억	9216496	N	N	579	N	N
125	20240902	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16540	-510	5	-2.99	1090303740	65333	94.90	17190	17190	16490	22150	11940	17050	16688.30	9.71	1226	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	15702	8.39	0.39	12	0.07	1972.00	42345.00	23750	20231207	-30.36	10300	20230825	60.58	19460	-15.01	20240208	14570	13.52	20240807	23750	-30.36	20231207	10550	56.78	20231006	0.22	N	000240	500	474 억	9216496	N	N	579	N	N
126	20240902	120103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16600	-450	5	-2.64	951290790	56953	82.73	17190	17190	16490	22150	11940	17050	16702.96	9.71	-958	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	15759	8.42	0.39	12	0.06	1972.00	42345.00	23750	20231207	-30.11	10300	20230825	61.17	19460	-14.70	20240208	14570	13.93	20240807	23750	-30.11	20231207	10550	57.35	20231006	0.22	N	000240	500	474 억	9216496	N	N	579	N	N
127	20240902	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16600	-450	5	-2.64	687581470	41020	59.58	17190	17190	16490	22150	11940	17050	16761.96	9.71	-5615	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	15759	8.42	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.11	10300	20230825	61.17	19460	-14.70	20240208	14570	13.93	20240807	23750	-30.11	20231207	10550	57.35	20231006	0.22	N	000240	500	474 억	9216496	N	N	579	N	N
128	20240902	100103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16670	-380	5	-2.23	402794990	23858	34.65	17190	17190	16660	22150	11940	17050	16882.88	9.71	-6176	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	15826	8.45	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.81	10300	20230825	61.84	19460	-14.34	20240208	14570	14.41	20240807	23750	-29.81	20231207	10550	58.01	20231006	0.22	N	000240	500	474 억	9216496	N	N	579	N	N
129	20240902	090103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17060	10	2	0.06	15964710	929	1.35	17190	17190	17060	22150	11940	17050	17187.80	9.71	-173	17516	17282	17166	16932	16816	17225	16875	475	5100	500	11930	10	1	94935240	16196	8.65	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.17	10300	20230825	65.63	19460	-12.33	20240208	14570	17.09	20240807	23750	-28.17	20231207	10550	61.71	20231006	0.22	N	000240	500	474 억	9216496	N	N	579	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History