KissMeData/316140/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	161148	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15500	-360	5	-2.27	38791102300	2484656	143.35	16010	16050	15440	20600	11110	15860	15612.36	44.53	6586	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	115102	4.57	0.37	12	0.33	3389.00	42165.00	16960	20240729	-8.61	11600	20231030	33.62	16960	-8.61	20240729	12380	25.20	20240105	16960	-8.61	20240729	11600	33.62	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	3628	N	N
3	20240930	151204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15530	-330	5	-2.08	28717539960	1834804	105.86	16010	16050	15440	20600	11110	15860	15651.54	44.53	27292	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	115324	4.58	0.37	12	0.25	3389.00	42165.00	16960	20240729	-8.43	11600	20231030	33.88	16960	-8.43	20240729	12380	25.44	20240105	16960	-8.43	20240729	11600	33.88	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	57652	N	N
4	20240930	141205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15650	-210	5	-1.32	21172028770	1349276	77.85	16010	16050	15530	20600	11110	15860	15691.38	44.53	86579	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	116216	4.62	0.37	12	0.18	3389.00	42165.00	16960	20240729	-7.72	11600	20231030	34.91	16960	-7.72	20240729	12380	26.41	20240105	16960	-7.72	20240729	11600	34.91	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	57652	N	N
5	20240930	131158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15710	-150	5	-0.95	18158349160	1157087	66.76	16010	16050	15530	20600	11110	15860	15693.14	44.53	16056	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	116661	4.64	0.37	12	0.16	3389.00	42165.00	16960	20240729	-7.37	11600	20231030	35.43	16960	-7.37	20240729	12380	26.90	20240105	16960	-7.37	20240729	11600	35.43	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	57652	N	N
6	20240930	121154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15550	-310	5	-1.95	15020296550	955986	55.16	16010	16050	15550	20600	11110	15860	15711.82	44.53	-34449	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	115473	4.59	0.37	12	0.13	3389.00	42165.00	16960	20240729	-8.31	11600	20231030	34.05	16960	-8.31	20240729	12380	25.61	20240105	16960	-8.31	20240729	11600	34.05	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	57652	N	N
7	20240930	111152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15590	-270	5	-1.70	12191996290	774529	44.69	16010	16050	15570	20600	11110	15860	15741.15	44.53	-29692	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	115770	4.60	0.37	12	0.10	3389.00	42165.00	16960	20240729	-8.08	11600	20231030	34.40	16960	-8.08	20240729	12380	25.93	20240105	16960	-8.08	20240729	11600	34.40	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	57652	N	N
8	20240930	101153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15720	-140	5	-0.88	7358729210	465623	26.86	16010	16050	15690	20600	11110	15860	15804.03	44.53	-47119	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	116735	4.64	0.37	12	0.06	3389.00	42165.00	16960	20240729	-7.31	11600	20231030	35.52	16960	-7.31	20240729	12380	26.98	20240105	16960	-7.31	20240729	11600	35.52	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	57652	N	N
9	20240930	091101	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15810	-50	5	-0.32	2956469670	186033	10.73	16010	16050	15760	20600	11110	15860	15892.20	44.53	-24602	16300	16080	15970	15750	15640	16025	15695	38027	4740	5000	12370	10	1	742591501	117404	4.67	0.37	12	0.03	3389.00	42165.00	16960	20240729	-6.78	11600	20231030	36.29	16960	-6.78	20240729	12380	27.71	20240105	16960	-6.78	20240729	11600	36.29	20231030	0.18	N	316140	5000	38026 억	330648457	N	N	57652	N	N
10	20240927	161158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15860	-240	5	-1.49	27596340100	1724708	62.97	16010	16190	15860	20900	11270	16100	16000.70	44.51	46169	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	117775	4.68	0.38	12	0.23	3389.00	42165.00	16960	20240729	-6.49	11600	20231030	36.72	16960	-6.49	20240729	12380	28.11	20240105	16960	-6.49	20240729	11600	36.72	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	56202	N	N
11	20240927	151202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15900	-200	5	-1.24	24812661910	1549262	56.56	16010	16190	15880	20900	11270	16100	16015.71	44.51	114450	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	118072	4.69	0.38	12	0.21	3389.00	42165.00	16960	20240729	-6.25	11600	20231030	37.07	16960	-6.25	20240729	12380	28.43	20240105	16960	-6.25	20240729	11600	37.07	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	26597	N	N
12	20240927	141212	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15940	-160	5	-0.99	21520800300	1342562	49.02	16010	16190	15880	20900	11270	16100	16029.57	44.51	115787	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	118369	4.70	0.38	12	0.18	3389.00	42165.00	16960	20240729	-6.01	11600	20231030	37.41	16960	-6.01	20240729	12380	28.76	20240105	16960	-6.01	20240729	11600	37.41	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	26597	N	N
13	20240927	131155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15970	-130	5	-0.81	19607419660	1222578	44.64	16010	16190	15880	20900	11270	16100	16037.68	44.51	88351	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	118592	4.71	0.38	12	0.16	3389.00	42165.00	16960	20240729	-5.84	11600	20231030	37.67	16960	-5.84	20240729	12380	29.00	20240105	16960	-5.84	20240729	11600	37.67	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	26597	N	N
14	20240927	121155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15940	-160	5	-0.99	17892039730	1114992	40.71	16010	16190	15880	20900	11270	16100	16046.71	44.51	53586	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	118369	4.70	0.38	12	0.15	3389.00	42165.00	16960	20240729	-6.01	11600	20231030	37.41	16960	-6.01	20240729	12380	28.76	20240105	16960	-6.01	20240729	11600	37.41	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	26597	N	N
15	20240927	111159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15970	-130	5	-0.81	14828478370	922735	33.69	16010	16190	15950	20900	11270	16100	16070.09	44.51	45474	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	118592	4.71	0.38	12	0.12	3389.00	42165.00	16960	20240729	-5.84	11600	20231030	37.67	16960	-5.84	20240729	12380	29.00	20240105	16960	-5.84	20240729	11600	37.67	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	26597	N	N
16	20240927	101157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16100	0	3	0.00	10780693030	669873	24.46	16010	16190	15950	20900	11270	16100	16093.62	44.51	46692	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	119557	4.75	0.38	12	0.09	3389.00	42165.00	16960	20240729	-5.07	11600	20231030	38.79	16960	-5.07	20240729	12380	30.05	20240105	16960	-5.07	20240729	11600	38.79	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	26597	N	N
17	20240927	091159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16080	-20	5	-0.12	4084153030	254582	9.29	16010	16110	15950	20900	11270	16100	16042.22	44.51	16332	16413	16256	15943	15786	15473	16335	15865	38027	4800	5000	12550	10	1	742591501	119409	4.74	0.38	12	0.03	3389.00	42165.00	16960	20240729	-5.19	11600	20231030	38.62	16960	-5.19	20240729	12380	29.89	20240105	16960	-5.19	20240729	11600	38.62	20231030	0.18	N	316140	5000	38026 억	330536209	N	N	26597	N	N
18	20240926	161138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16100	560	2	3.60	43598032190	2731587	71.24	15650	16100	15630	20200	10880	15540	15960.29	44.46	609105	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	119557	4.75	0.38	12	0.37	3389.00	42165.00	16960	20240729	-5.07	11600	20231030	38.79	16960	-5.07	20240729	12380	30.05	20240105	16960	-5.07	20240729	11600	38.79	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	26596	N	N
19	20240926	151144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	510	2	3.28	37917749120	2378473	62.03	15650	16080	15630	20200	10880	15540	15942.09	44.46	481920	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	119186	4.74	0.38	12	0.32	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	15692	N	N
20	20240926	141151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	470	2	3.02	30857956860	1938403	50.55	15650	16080	15630	20200	10880	15540	15919.31	44.46	440031	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	118889	4.72	0.38	12	0.26	3389.00	42165.00	16960	20240729	-5.60	11600	20231030	38.02	16960	-5.60	20240729	12380	29.32	20240105	16960	-5.60	20240729	11600	38.02	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	15692	N	N
21	20240926	131144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16020	480	2	3.09	25531410390	1606161	41.89	15650	16050	15630	20200	10880	15540	15895.97	44.46	416380	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	118963	4.73	0.38	12	0.22	3389.00	42165.00	16960	20240729	-5.54	11600	20231030	38.10	16960	-5.54	20240729	12380	29.40	20240105	16960	-5.54	20240729	11600	38.10	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	15692	N	N
22	20240926	121151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15970	430	2	2.77	20113699550	1267547	33.06	15650	15980	15630	20200	10880	15540	15868.27	44.46	317592	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	118592	4.71	0.38	12	0.17	3389.00	42165.00	16960	20240729	-5.84	11600	20231030	37.67	16960	-5.84	20240729	12380	29.00	20240105	16960	-5.84	20240729	11600	37.67	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	15692	N	N
23	20240926	111150	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15940	400	2	2.57	16872690520	1064370	27.76	15650	15950	15630	20200	10880	15540	15852.35	44.46	281580	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	118369	4.70	0.38	12	0.14	3389.00	42165.00	16960	20240729	-6.01	11600	20231030	37.41	16960	-6.01	20240729	12380	28.76	20240105	16960	-6.01	20240729	11600	37.41	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	15692	N	N
24	20240926	101153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15940	400	2	2.57	12504173570	789992	20.60	15650	15940	15630	20200	10880	15540	15828.31	44.46	243879	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	118369	4.70	0.38	12	0.11	3389.00	42165.00	16960	20240729	-6.01	11600	20231030	37.41	16960	-6.01	20240729	12380	28.76	20240105	16960	-6.01	20240729	11600	37.41	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	15692	N	N
25	20240926	091149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15790	250	2	1.61	3662319240	232485	6.06	15650	15850	15630	20200	10880	15540	15753.14	44.46	88756	16420	15980	15760	15320	15100	15870	15210	38027	4660	5000	12120	10	1	742591501	117255	4.66	0.37	12	0.03	3389.00	42165.00	16960	20240729	-6.90	11600	20231030	36.12	16960	-6.90	20240729	12380	27.54	20240105	16960	-6.90	20240729	11600	36.12	20231030	0.18	N	316140	5000	38026 억	330158813	N	N	15692	N	N
26	20240925	161134	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15540	-210	5	-1.33	60370922470	3822770	217.61	15940	16200	15540	20450	11030	15750	15796.21	44.44	178288	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	115399	4.59	0.37	12	0.51	3389.00	42165.00	16960	20240729	-8.37	11600	20231030	33.97	16960	-8.37	20240729	12380	25.53	20240105	16960	-8.37	20240729	11600	33.97	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	15692	N	N
27	20240925	151145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15620	-130	5	-0.83	52682273420	3328262	189.46	15940	16200	15550	20450	11030	15750	15828.77	44.44	256697	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	115993	4.61	0.37	12	0.45	3389.00	42165.00	16960	20240729	-7.90	11600	20231030	34.66	16960	-7.90	20240729	12380	26.17	20240105	16960	-7.90	20240729	11600	34.66	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	1200	N	N
28	20240925	141147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15630	-120	5	-0.76	46653405330	2942191	167.48	15940	16200	15620	20450	11030	15750	15856.70	44.44	218023	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	116067	4.61	0.37	12	0.40	3389.00	42165.00	16960	20240729	-7.84	11600	20231030	34.74	16960	-7.84	20240729	12380	26.25	20240105	16960	-7.84	20240729	11600	34.74	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	1200	N	N
29	20240925	131139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15660	-90	5	-0.57	41717001810	2627213	149.55	15940	16200	15640	20450	11030	15750	15878.82	44.44	285863	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	116290	4.62	0.37	12	0.35	3389.00	42165.00	16960	20240729	-7.67	11600	20231030	35.00	16960	-7.67	20240729	12380	26.49	20240105	16960	-7.67	20240729	11600	35.00	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	1200	N	N
30	20240925	121147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15680	-70	5	-0.44	38533301400	2424101	137.99	15940	16200	15640	20450	11030	15750	15895.94	44.44	318918	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	116438	4.63	0.37	12	0.33	3389.00	42165.00	16960	20240729	-7.55	11600	20231030	35.17	16960	-7.55	20240729	12380	26.66	20240105	16960	-7.55	20240729	11600	35.17	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	1200	N	N
31	20240925	111143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15730	-20	5	-0.13	33440509180	2099343	119.50	15940	16200	15710	20450	11030	15750	15929.07	44.44	441371	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	116810	4.64	0.37	12	0.28	3389.00	42165.00	16960	20240729	-7.25	11600	20231030	35.60	16960	-7.25	20240729	12380	27.06	20240105	16960	-7.25	20240729	11600	35.60	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	1200	N	N
32	20240925	101139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15910	160	2	1.02	26246346650	1644518	93.61	15940	16200	15730	20450	11030	15750	15959.95	44.44	440056	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	118146	4.69	0.38	12	0.22	3389.00	42165.00	16960	20240729	-6.19	11600	20231030	37.16	16960	-6.19	20240729	12380	28.51	20240105	16960	-6.19	20240729	11600	37.16	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	1200	N	N
33	20240925	091152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16180	430	2	2.73	13261487490	826210	47.03	15940	16200	15900	20450	11030	15750	16051.13	44.44	425366	16076	15912	15726	15562	15376	15820	15470	38027	4700	5000	12280	10	1	742591501	120151	4.77	0.38	12	0.11	3389.00	42165.00	16960	20240729	-4.60	11600	20231030	39.48	16960	-4.60	20240729	12380	30.69	20240105	16960	-4.60	20240729	11600	39.48	20231030	0.18	N	316140	5000	38026 억	330038935	N	N	1200	N	N
34	20240924	161136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15750	40	2	0.25	27432131330	1749419	121.37	15780	15890	15540	20400	11000	15710	15680.34	44.56	20122	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	116958	4.65	0.37	12	0.24	3389.00	42165.00	16960	20240729	-7.13	11600	20231030	35.78	16960	-7.13	20240729	12380	27.22	20240105	16960	-7.13	20240729	11600	35.78	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1200	N	N
35	20240924	151138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15660	-50	5	-0.32	23408725480	1493750	103.63	15780	15890	15540	20400	11000	15710	15671.11	44.56	27563	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	116290	4.62	0.37	12	0.20	3389.00	42165.00	16960	20240729	-7.67	11600	20231030	35.00	16960	-7.67	20240729	12380	26.49	20240105	16960	-7.67	20240729	11600	35.00	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1105	N	N
36	20240924	141128	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15750	40	2	0.25	18414577190	1174468	81.48	15780	15890	15540	20400	11000	15710	15679.07	44.56	28335	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	116958	4.65	0.37	12	0.16	3389.00	42165.00	16960	20240729	-7.13	11600	20231030	35.78	16960	-7.13	20240729	12380	27.22	20240105	16960	-7.13	20240729	11600	35.78	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1105	N	N
37	20240924	131137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15600	-110	5	-0.70	15006016180	956998	66.39	15780	15890	15540	20400	11000	15710	15680.29	44.56	15623	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	115844	4.60	0.37	12	0.13	3389.00	42165.00	16960	20240729	-8.02	11600	20231030	34.48	16960	-8.02	20240729	12380	26.01	20240105	16960	-8.02	20240729	11600	34.48	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1105	N	N
38	20240924	121131	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15600	-110	5	-0.70	13087258910	833930	57.85	15780	15890	15540	20400	11000	15710	15693.47	44.56	16352	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	115844	4.60	0.37	12	0.11	3389.00	42165.00	16960	20240729	-8.02	11600	20231030	34.48	16960	-8.02	20240729	12380	26.01	20240105	16960	-8.02	20240729	11600	34.48	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1105	N	N
39	20240924	111138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15550	-160	5	-1.02	11005913950	700307	48.58	15780	15890	15540	20400	11000	15710	15715.84	44.56	10487	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	115473	4.59	0.37	12	0.09	3389.00	42165.00	16960	20240729	-8.31	11600	20231030	34.05	16960	-8.31	20240729	12380	25.61	20240105	16960	-8.31	20240729	11600	34.05	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1105	N	N
40	20240924	101137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15700	-10	5	-0.06	7321675900	464501	32.23	15780	15890	15680	20400	11000	15710	15762.48	44.56	36034	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	116587	4.63	0.37	12	0.06	3389.00	42165.00	16960	20240729	-7.43	11600	20231030	35.34	16960	-7.43	20240729	12380	26.82	20240105	16960	-7.43	20240729	11600	35.34	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1105	N	N
41	20240924	091141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15820	110	2	0.70	2407012160	152268	10.56	15780	15890	15720	20400	11000	15710	15807.87	44.56	98693	16023	15866	15673	15516	15323	15770	15420	38027	4690	5000	12250	10	1	742591501	117478	4.67	0.38	12	0.02	3389.00	42165.00	16960	20240729	-6.72	11600	20231030	36.38	16960	-6.72	20240729	12380	27.79	20240105	16960	-6.72	20240729	11600	36.38	20231030	0.19	N	316140	5000	38026 억	330924021	N	N	1105	N	N
42	20240923	161132	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15710	60	2	0.38	22509337600	1439049	53.33	15800	15830	15480	20300	10960	15650	15641.80	44.58	-13492	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	116661	4.64	0.37	12	0.19	3389.00	42165.00	16960	20240729	-7.37	11600	20231030	35.43	16960	-7.37	20240729	12380	26.90	20240105	16960	-7.37	20240729	11600	35.43	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	1105	N	N
43	20240923	151136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15670	20	2	0.13	19614573660	1254729	46.50	15800	15830	15480	20300	10960	15650	15632.52	44.58	-32471	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	116364	4.62	0.37	12	0.17	3389.00	42165.00	16960	20240729	-7.61	11600	20231030	35.09	16960	-7.61	20240729	12380	26.58	20240105	16960	-7.61	20240729	11600	35.09	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	22855	N	N
44	20240923	141142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15620	-30	5	-0.19	15398612400	985602	36.53	15800	15830	15480	20300	10960	15650	15623.56	44.58	-32217	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	115993	4.61	0.37	12	0.13	3389.00	42165.00	16960	20240729	-7.90	11600	20231030	34.66	16960	-7.90	20240729	12380	26.17	20240105	16960	-7.90	20240729	11600	34.66	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	22855	N	N
45	20240923	131137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15650	0	3	0.00	13783778050	882286	32.70	15800	15830	15480	20300	10960	15650	15622.80	44.58	-32273	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	116216	4.62	0.37	12	0.12	3389.00	42165.00	16960	20240729	-7.72	11600	20231030	34.91	16960	-7.72	20240729	12380	26.41	20240105	16960	-7.72	20240729	11600	34.91	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	22855	N	N
46	20240923	121138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15610	-40	5	-0.26	11893440750	761337	28.22	15800	15830	15480	20300	10960	15650	15621.78	44.58	-40260	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	115919	4.61	0.37	12	0.10	3389.00	42165.00	16960	20240729	-7.96	11600	20231030	34.57	16960	-7.96	20240729	12380	26.09	20240105	16960	-7.96	20240729	11600	34.57	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	22855	N	N
47	20240923	111137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15590	-60	5	-0.38	10403645450	665703	24.67	15800	15830	15480	20300	10960	15650	15628.06	44.58	-52586	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	115770	4.60	0.37	12	0.09	3389.00	42165.00	16960	20240729	-8.08	11600	20231030	34.40	16960	-8.08	20240729	12380	25.93	20240105	16960	-8.08	20240729	11600	34.40	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	22855	N	N
48	20240923	101135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15560	-90	5	-0.58	6266968650	399332	14.80	15800	15830	15540	20300	10960	15650	15693.63	44.58	-44574	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	115547	4.59	0.37	12	0.05	3389.00	42165.00	16960	20240729	-8.25	11600	20231030	34.14	16960	-8.25	20240729	12380	25.69	20240105	16960	-8.25	20240729	11600	34.14	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	22855	N	N
49	20240923	091136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15780	130	2	0.83	2243491390	142060	5.26	15800	15830	15710	20300	10960	15650	15792.57	44.58	23934	16023	15836	15743	15556	15463	15790	15510	38027	4650	5000	12200	10	1	742591501	117181	4.66	0.37	12	0.02	3389.00	42165.00	16960	20240729	-6.96	11600	20231030	36.03	16960	-6.96	20240729	12380	27.46	20240105	16960	-6.96	20240729	11600	36.03	20231030	0.19	N	316140	5000	38026 억	331067220	N	N	22855	N	N
50	20240913	161038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15420	260	2	1.72	23016247000	1501646	48.00	15240	15450	15210	19700	10620	15160	15327.31	44.53	127912	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	114508	4.55	0.37	12	0.20	3389.00	42165.00	16960	20240729	-9.08	11600	20231030	32.93	16960	-9.08	20240729	12380	24.56	20240105	16960	-9.08	20240729	11600	32.93	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	177076	N	N
51	20240913	151048	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15320	160	2	1.06	20434329830	1333883	42.64	15240	15450	15210	19700	10620	15160	15319.43	44.53	72338	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	113765	4.52	0.36	12	0.18	3389.00	42165.00	16960	20240729	-9.67	11600	20231030	32.07	16960	-9.67	20240729	12380	23.75	20240105	16960	-9.67	20240729	11600	32.07	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	129215	N	N
52	20240913	141050	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15260	100	2	0.66	18076136370	1179777	37.71	15240	15450	15210	19700	10620	15160	15321.66	44.53	67831	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	113319	4.50	0.36	12	0.16	3389.00	42165.00	16960	20240729	-10.02	11600	20231030	31.55	16960	-10.02	20240729	12380	23.26	20240105	16960	-10.02	20240729	11600	31.55	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	129215	N	N
53	20240913	131043	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15260	100	2	0.66	15803380330	1030739	32.95	15240	15450	15230	19700	10620	15160	15332.09	44.53	91588	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	113319	4.50	0.36	12	0.14	3389.00	42165.00	16960	20240729	-10.02	11600	20231030	31.55	16960	-10.02	20240729	12380	23.26	20240105	16960	-10.02	20240729	11600	31.55	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	129215	N	N
54	20240913	121045	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15260	100	2	0.66	14682858340	957307	30.60	15240	15450	15230	19700	10620	15160	15337.67	44.53	90232	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	113319	4.50	0.36	12	0.13	3389.00	42165.00	16960	20240729	-10.02	11600	20231030	31.55	16960	-10.02	20240729	12380	23.26	20240105	16960	-10.02	20240729	11600	31.55	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	129215	N	N
55	20240913	111048	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15270	110	2	0.73	13105886220	854078	27.30	15240	15450	15230	19700	10620	15160	15345.07	44.53	95488	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	113394	4.51	0.36	12	0.12	3389.00	42165.00	16960	20240729	-9.96	11600	20231030	31.64	16960	-9.96	20240729	12380	23.34	20240105	16960	-9.96	20240729	11600	31.64	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	129215	N	N
56	20240913	101050	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15290	130	2	0.86	10538425300	686109	21.93	15240	15450	15240	19700	10620	15160	15359.70	44.53	129585	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	113542	4.51	0.36	12	0.09	3389.00	42165.00	16960	20240729	-9.85	11600	20231030	31.81	16960	-9.85	20240729	12380	23.51	20240105	16960	-9.85	20240729	11600	31.81	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	129215	N	N
57	20240913	091052	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15410	250	2	1.65	6228698300	405119	12.95	15240	15450	15240	19700	10620	15160	15374.99	44.53	216622	15313	15236	15083	15006	14853	15275	15045	38027	4540	5000	11820	10	1	742591501	114433	4.55	0.37	12	0.05	3389.00	42165.00	16960	20240729	-9.14	11600	20231030	32.84	16960	-9.14	20240729	12380	24.47	20240105	16960	-9.14	20240729	11600	32.84	20231030	0.17	N	316140	5000	38026 억	330647108	N	N	129215	N	N
58	20240912	161029	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15160	240	2	1.61	47088776350	3120703	70.47	15010	15160	14930	19390	10450	14920	15088.73	44.57	466219	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	112577	4.47	0.36	12	0.42	3389.00	42165.00	16960	20240729	-10.61	11600	20231030	30.69	16960	-10.61	20240729	12380	22.46	20240105	16960	-10.61	20240729	11600	30.69	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	129183	N	N
59	20240912	151043	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15040	120	2	0.80	23381927950	1556679	35.15	15010	15160	14930	19390	10450	14920	15020.40	44.57	44178	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	111686	4.44	0.36	12	0.21	3389.00	42165.00	16960	20240729	-11.32	11600	20231030	29.66	16960	-11.32	20240729	12380	21.49	20240105	16960	-11.32	20240729	11600	29.66	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	10670	N	N
60	20240912	141048	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14960	40	2	0.27	20351131080	1354913	30.59	15010	15160	14930	19390	10450	14920	15020.26	44.57	-15631	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	111092	4.41	0.35	12	0.18	3389.00	42165.00	16960	20240729	-11.79	11600	20231030	28.97	16960	-11.79	20240729	12380	20.84	20240105	16960	-11.79	20240729	11600	28.97	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	10670	N	N
61	20240912	131039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15010	90	2	0.60	16566662170	1102151	24.89	15010	15160	14950	19390	10450	14920	15031.23	44.57	20447	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	111463	4.43	0.36	12	0.15	3389.00	42165.00	16960	20240729	-11.50	11600	20231030	29.40	16960	-11.50	20240729	12380	21.24	20240105	16960	-11.50	20240729	11600	29.40	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	10670	N	N
62	20240912	121038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15040	120	2	0.80	13942788330	927555	20.94	15010	15160	14950	19390	10450	14920	15031.79	44.57	2070	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	111686	4.44	0.36	12	0.12	3389.00	42165.00	16960	20240729	-11.32	11600	20231030	29.66	16960	-11.32	20240729	12380	21.49	20240105	16960	-11.32	20240729	11600	29.66	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	10670	N	N
63	20240912	111037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15000	80	2	0.54	10582949910	703577	15.89	15010	15160	14950	19390	10450	14920	15041.67	44.57	-147	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	111389	4.43	0.36	12	0.09	3389.00	42165.00	16960	20240729	-11.56	11600	20231030	29.31	16960	-11.56	20240729	12380	21.16	20240105	16960	-11.56	20240729	11600	29.31	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	10670	N	N
64	20240912	101039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15020	100	2	0.67	6946034040	461098	10.41	15010	15160	15000	19390	10450	14920	15064.18	44.57	12650	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	111537	4.43	0.36	12	0.06	3389.00	42165.00	16960	20240729	-11.44	11600	20231030	29.48	16960	-11.44	20240729	12380	21.32	20240105	16960	-11.44	20240729	11600	29.48	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	10670	N	N
65	20240912	091039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15100	180	2	1.21	2702666400	179459	4.05	15010	15160	15000	19390	10450	14920	15060.24	44.57	33911	15860	15390	15100	14630	14340	15245	14485	38027	4470	5000	11630	10	1	742591501	112131	4.46	0.36	12	0.02	3389.00	42165.00	16960	20240729	-10.97	11600	20231030	30.17	16960	-10.97	20240729	12380	21.97	20240105	16960	-10.97	20240729	11600	30.17	20231030	0.17	N	316140	5000	38026 억	330989557	N	N	10670	N	N
66	20240911	161019	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14920	-680	5	-4.36	51432428030	3422670	205.40	15510	15570	14810	20250	10920	15600	15027.05	44.55	-138817	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	110795	4.40	0.35	12	0.46	3389.00	42165.00	16960	20240729	-12.03	11600	20231030	28.62	16960	-12.03	20240729	12380	20.52	20240105	16960	-12.03	20240729	11600	28.62	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	10670	N	N
67	20240911	151023	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14900	-700	5	-4.49	47732498780	3174725	190.52	15510	15570	14810	20250	10920	15600	15035.16	44.55	-190239	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	110646	4.40	0.35	12	0.43	3389.00	42165.00	16960	20240729	-12.15	11600	20231030	28.45	16960	-12.15	20240729	12380	20.36	20240105	16960	-12.15	20240729	11600	28.45	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	24004	N	N
68	20240911	141027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14890	-710	5	-4.55	40913866570	2715458	162.96	15510	15570	14870	20250	10920	15600	15067.02	44.55	-229055	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	110572	4.39	0.35	12	0.37	3389.00	42165.00	16960	20240729	-12.21	11600	20231030	28.36	16960	-12.21	20240729	12380	20.27	20240105	16960	-12.21	20240729	11600	28.36	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	24004	N	N
69	20240911	131022	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14910	-690	5	-4.42	36740672440	2435293	146.14	15510	15570	14900	20250	10920	15600	15086.75	44.55	-240773	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	110720	4.40	0.35	12	0.33	3389.00	42165.00	16960	20240729	-12.09	11600	20231030	28.53	16960	-12.09	20240729	12380	20.44	20240105	16960	-12.09	20240729	11600	28.53	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	24004	N	N
70	20240911	121026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14990	-610	5	-3.91	31837121170	2106750	126.43	15510	15570	14910	20250	10920	15600	15111.96	44.55	-245526	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	111314	4.42	0.36	12	0.28	3389.00	42165.00	16960	20240729	-11.62	11600	20231030	29.22	16960	-11.62	20240729	12380	21.08	20240105	16960	-11.62	20240729	11600	29.22	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	24004	N	N
71	20240911	111016	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15010	-590	5	-3.78	28373633700	1875695	112.56	15510	15570	14910	20250	10920	15600	15126.99	44.55	-246711	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	111463	4.43	0.36	12	0.25	3389.00	42165.00	16960	20240729	-11.50	11600	20231030	29.40	16960	-11.50	20240729	12380	21.24	20240105	16960	-11.50	20240729	11600	29.40	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	24004	N	N
72	20240911	101011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15040	-560	5	-3.59	19280175470	1268692	76.13	15510	15570	15000	20250	10920	15600	15196.89	44.55	-203059	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	111686	4.44	0.36	12	0.17	3389.00	42165.00	16960	20240729	-11.32	11600	20231030	29.66	16960	-11.32	20240729	12380	21.49	20240105	16960	-11.32	20240729	11600	29.66	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	24004	N	N
73	20240911	091028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15370	-230	5	-1.47	3264932630	211261	12.68	15510	15570	15360	20250	10920	15600	15454.49	44.55	19286	15853	15726	15613	15486	15373	15670	15430	38027	4650	5000	12160	10	1	742591501	114136	4.54	0.36	12	0.03	3389.00	42165.00	16960	20240729	-9.38	11600	20231030	32.50	16960	-9.38	20240729	12380	24.15	20240105	16960	-9.38	20240729	11600	32.50	20231030	0.17	N	316140	5000	38026 억	330833201	N	N	24004	N	N
74	20240910	161015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15600	-170	5	-1.08	25982358200	1663870	84.14	15630	15740	15500	20500	11040	15770	15615.46	44.58	85548	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	115844	4.60	0.37	12	0.22	3389.00	42165.00	16960	20240729	-8.02	11600	20231030	34.48	16960	-8.02	20240729	12380	26.01	20240105	16960	-8.02	20240729	11600	34.48	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	24004	N	N
75	20240910	151027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15580	-190	5	-1.20	22631881000	1449028	73.28	15630	15740	15500	20500	11040	15770	15618.48	44.58	77942	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	115696	4.60	0.37	12	0.20	3389.00	42165.00	16960	20240729	-8.14	11600	20231030	34.31	16960	-8.14	20240729	12380	25.85	20240105	16960	-8.14	20240729	11600	34.31	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	12298	N	N
76	20240910	141017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15630	-140	5	-0.89	18538233650	1186507	60.00	15630	15740	15500	20500	11040	15770	15623.99	44.58	59395	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	116067	4.61	0.37	12	0.16	3389.00	42165.00	16960	20240729	-7.84	11600	20231030	34.74	16960	-7.84	20240729	12380	26.25	20240105	16960	-7.84	20240729	11600	34.74	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	12298	N	N
77	20240910	131018	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15680	-90	5	-0.57	15827491830	1013321	51.25	15630	15740	15500	20500	11040	15770	15619.16	44.58	31831	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	116438	4.63	0.37	12	0.14	3389.00	42165.00	16960	20240729	-7.55	11600	20231030	35.17	16960	-7.55	20240729	12380	26.66	20240105	16960	-7.55	20240729	11600	35.17	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	12298	N	N
78	20240910	121018	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15650	-120	5	-0.76	13146029250	842056	42.58	15630	15740	15500	20500	11040	15770	15611.49	44.58	-2024	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	116216	4.62	0.37	12	0.11	3389.00	42165.00	16960	20240729	-7.72	11600	20231030	34.91	16960	-7.72	20240729	12380	26.41	20240105	16960	-7.72	20240729	11600	34.91	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	12298	N	N
79	20240910	111015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15610	-160	5	-1.01	10458172220	670184	33.89	15630	15740	15500	20500	11040	15770	15604.49	44.58	-25784	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	115919	4.61	0.37	12	0.09	3389.00	42165.00	16960	20240729	-7.96	11600	20231030	34.57	16960	-7.96	20240729	12380	26.09	20240105	16960	-7.96	20240729	11600	34.57	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	12298	N	N
80	20240910	101020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15640	-130	5	-0.82	7061569830	453443	22.93	15630	15700	15500	20500	11040	15770	15572.46	44.58	-38700	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	116141	4.61	0.37	12	0.06	3389.00	42165.00	16960	20240729	-7.78	11600	20231030	34.83	16960	-7.78	20240729	12380	26.33	20240105	16960	-7.78	20240729	11600	34.83	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	12298	N	N
81	20240910	091016	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15590	-180	5	-1.14	2242519830	143794	7.27	15630	15700	15550	20500	11040	15770	15593.20	44.58	-52893	16010	15890	15650	15530	15290	15950	15590	38027	4730	5000	12300	10	1	742591501	115770	4.60	0.37	12	0.02	3389.00	42165.00	16960	20240729	-8.08	11600	20231030	34.40	16960	-8.08	20240729	12380	25.93	20240105	16960	-8.08	20240729	11600	34.40	20231030	0.18	N	316140	5000	38026 억	331026930	N	N	12298	N	N
82	20240909	160957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15770	-200	5	-1.25	30800643400	1975098	130.05	15730	15770	15410	20750	11180	15970	15594.27	44.56	50912	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	117107	4.65	0.37	12	0.27	3389.00	42165.00	16960	20240729	-7.02	11600	20231030	35.95	16960	-7.02	20240729	12380	27.38	20240105	16960	-7.02	20240729	11600	35.95	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	12298	N	N
83	20240909	151008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15700	-270	5	-1.69	28321708190	1817686	119.69	15730	15730	15410	20750	11180	15970	15581.19	44.56	43467	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	116587	4.63	0.37	12	0.24	3389.00	42165.00	16960	20240729	-7.43	11600	20231030	35.34	16960	-7.43	20240729	12380	26.82	20240105	16960	-7.43	20240729	11600	35.34	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	2963	N	N
84	20240909	141009	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15630	-340	5	-2.13	25064108140	1609599	105.99	15730	15730	15410	20750	11180	15970	15571.65	44.56	6236	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	116067	4.61	0.37	12	0.22	3389.00	42165.00	16960	20240729	-7.84	11600	20231030	34.74	16960	-7.84	20240729	12380	26.25	20240105	16960	-7.84	20240729	11600	34.74	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	2963	N	N
85	20240909	131005	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15570	-400	5	-2.50	21160362210	1359385	89.51	15730	15730	15410	20750	11180	15970	15566.13	44.56	-35647	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	115621	4.59	0.37	12	0.18	3389.00	42165.00	16960	20240729	-8.20	11600	20231030	34.22	16960	-8.20	20240729	12380	25.77	20240105	16960	-8.20	20240729	11600	34.22	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	2963	N	N
86	20240909	121002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15570	-400	5	-2.50	18731463570	1203183	79.23	15730	15730	15410	20750	11180	15970	15568.26	44.56	-23836	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	115621	4.59	0.37	12	0.16	3389.00	42165.00	16960	20240729	-8.20	11600	20231030	34.22	16960	-8.20	20240729	12380	25.77	20240105	16960	-8.20	20240729	11600	34.22	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	2963	N	N
87	20240909	111003	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15530	-440	5	-2.76	15336264060	984607	64.83	15730	15730	15410	20750	11180	15970	15576.03	44.56	-15958	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	115324	4.58	0.37	12	0.13	3389.00	42165.00	16960	20240729	-8.43	11600	20231030	33.88	16960	-8.43	20240729	12380	25.44	20240105	16960	-8.43	20240729	11600	33.88	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	2963	N	N
88	20240909	101004	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15540	-430	5	-2.69	12517761590	803591	52.91	15730	15730	15410	20750	11180	15970	15577.28	44.56	-10133	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	115399	4.59	0.37	12	0.11	3389.00	42165.00	16960	20240729	-8.37	11600	20231030	33.97	16960	-8.37	20240729	12380	25.53	20240105	16960	-8.37	20240729	11600	33.97	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	2963	N	N
89	20240909	090959	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15720	-250	5	-1.57	3018704240	192682	12.69	15730	15730	15600	20750	11180	15970	15666.77	44.56	-51608	16203	16086	15943	15826	15683	16015	15755	38027	4780	5000	12450	10	1	742591501	116735	4.64	0.37	12	0.03	3389.00	42165.00	16960	20240729	-7.31	11600	20231030	35.52	16960	-7.31	20240729	12380	26.98	20240105	16960	-7.31	20240729	11600	35.52	20231030	0.19	N	316140	5000	38026 억	330925704	N	N	2963	N	N
90	20240906	160945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15970	-80	5	-0.50	24177734750	1514197	99.23	16060	16060	15800	20850	11240	16050	15967.36	44.62	-384578	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	118592	4.71	0.38	12	0.20	3389.00	42165.00	16960	20240729	-5.84	11600	20231030	37.67	16960	-5.84	20240729	12380	29.00	20240105	16960	-5.84	20240729	11600	37.67	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	2963	N	N
91	20240906	151002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15990	-60	5	-0.37	21269058110	1332073	87.30	16060	16060	15800	20850	11240	16050	15966.88	44.62	-323701	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	118740	4.72	0.38	12	0.18	3389.00	42165.00	16960	20240729	-5.72	11600	20231030	37.84	16960	-5.72	20240729	12380	29.16	20240105	16960	-5.72	20240729	11600	37.84	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	3980	N	N
92	20240906	141010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16000	-50	5	-0.31	18860430560	1181528	77.43	16060	16060	15800	20850	11240	16050	15962.74	44.62	-273748	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	118815	4.72	0.38	12	0.16	3389.00	42165.00	16960	20240729	-5.66	11600	20231030	37.93	16960	-5.66	20240729	12380	29.24	20240105	16960	-5.66	20240729	11600	37.93	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	3980	N	N
93	20240906	131003	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	-40	5	-0.25	15617883490	979010	64.16	16060	16060	15800	20850	11240	16050	15952.73	44.62	-259835	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	118889	4.72	0.38	12	0.13	3389.00	42165.00	16960	20240729	-5.60	11600	20231030	38.02	16960	-5.60	20240729	12380	29.32	20240105	16960	-5.60	20240729	11600	38.02	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	3980	N	N
94	20240906	121003	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	0	3	0.00	13879886090	870509	57.05	16060	16060	15800	20850	11240	16050	15944.56	44.62	-224598	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	119186	4.74	0.38	12	0.12	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	3980	N	N
95	20240906	111004	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	0	3	0.00	11854462800	744030	48.76	16060	16060	15800	20850	11240	16050	15932.77	44.62	-179743	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	119186	4.74	0.38	12	0.10	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	3980	N	N
96	20240906	100958	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15820	-230	5	-1.43	8657222430	543581	35.62	16060	16060	15800	20850	11240	16050	15926.27	44.62	-150345	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	117478	4.67	0.38	12	0.07	3389.00	42165.00	16960	20240729	-6.72	11600	20231030	36.38	16960	-6.72	20240729	12380	27.79	20240105	16960	-6.72	20240729	11600	36.38	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	3980	N	N
97	20240906	091002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15960	-90	5	-0.56	1987160460	124573	8.16	16060	16060	15880	20850	11240	16050	15951.75	44.62	-34586	16336	16192	16076	15932	15816	16135	15875	38027	4800	5000	12510	10	1	742591501	118518	4.71	0.38	12	0.02	3389.00	42165.00	16960	20240729	-5.90	11600	20231030	37.59	16960	-5.90	20240729	12380	28.92	20240105	16960	-5.90	20240729	11600	37.59	20231030	0.19	N	316140	5000	38026 억	331313983	N	N	3980	N	N
98	20240905	160944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	50	2	0.31	24452728900	1522327	76.64	16070	16220	15960	20800	11200	16000	16062.75	44.65	-146447	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	119186	4.74	0.38	12	0.21	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	2753	N	N
99	20240905	151002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	50	2	0.31	22004721800	1369778	68.96	16070	16220	15960	20800	11200	16000	16064.44	44.65	-117896	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	119186	4.74	0.38	12	0.18	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	4938	N	N
100	20240905	140956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16000	0	3	0.00	19045232760	1185325	59.68	16070	16220	15960	20800	11200	16000	16067.52	44.65	-81263	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	118815	4.72	0.38	12	0.16	3389.00	42165.00	16960	20240729	-5.66	11600	20231030	37.93	16960	-5.66	20240729	12380	29.24	20240105	16960	-5.66	20240729	11600	37.93	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	4938	N	N
101	20240905	130956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	10	2	0.06	15858639250	986468	49.66	16070	16220	15960	20800	11200	16000	16076.18	44.65	-55866	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	118889	4.72	0.38	12	0.13	3389.00	42165.00	16960	20240729	-5.60	11600	20231030	38.02	16960	-5.60	20240729	12380	29.32	20240105	16960	-5.60	20240729	11600	38.02	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	4938	N	N
102	20240905	120956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	50	2	0.31	13480517050	838115	42.20	16070	16220	15960	20800	11200	16000	16084.33	44.65	-47073	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	119186	4.74	0.38	12	0.11	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	4938	N	N
103	20240905	110952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16060	60	2	0.38	11306479550	702686	35.38	16070	16220	15960	20800	11200	16000	16090.37	44.65	-43132	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	119260	4.74	0.38	12	0.09	3389.00	42165.00	16960	20240729	-5.31	11600	20231030	38.45	16960	-5.31	20240729	12380	29.73	20240105	16960	-5.31	20240729	11600	38.45	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	4938	N	N
104	20240905	100953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16160	160	2	1.00	8149070750	506957	25.52	16070	16220	15960	20800	11200	16000	16074.48	44.65	-25861	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	120003	4.77	0.38	12	0.07	3389.00	42165.00	16960	20240729	-4.72	11600	20231030	39.31	16960	-4.72	20240729	12380	30.53	20240105	16960	-4.72	20240729	11600	39.31	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	4938	N	N
105	20240905	091000	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	50	2	0.31	2403237270	149278	7.52	16070	16160	16040	20800	11200	16000	16099.08	44.65	-7825	16413	16206	15983	15776	15553	16095	15665	38027	4800	5000	12480	10	1	742591501	119186	4.74	0.38	12	0.02	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.19	N	316140	5000	38026 억	331545094	N	N	4938	N	N
106	20240904	160935	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16000	-230	5	-1.42	31671885080	1974500	130.85	16040	16190	15760	21050	11370	16230	16040.54	44.63	-102140	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	118815	4.72	0.38	12	0.27	3389.00	42165.00	16960	20240729	-5.66	11600	20231030	37.93	16960	-5.66	20240729	12380	29.24	20240105	16960	-5.66	20240729	11600	37.93	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	4938	N	N
107	20240904	150944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16060	-170	5	-1.05	28633236090	1784701	118.27	16040	16190	15760	21050	11370	16230	16043.72	44.63	-81220	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	119260	4.74	0.38	12	0.24	3389.00	42165.00	16960	20240729	-5.31	11600	20231030	38.45	16960	-5.31	20240729	12380	29.73	20240105	16960	-5.31	20240729	11600	38.45	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	22897	N	N
108	20240904	140948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16080	-150	5	-0.92	24448238310	1524559	101.03	16040	16190	15760	21050	11370	16230	16036.27	44.63	-86301	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	119409	4.74	0.38	12	0.21	3389.00	42165.00	16960	20240729	-5.19	11600	20231030	38.62	16960	-5.19	20240729	12380	29.89	20240105	16960	-5.19	20240729	11600	38.62	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	22897	N	N
109	20240904	130943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16070	-160	5	-0.99	20985005230	1309118	86.75	16040	16190	15760	21050	11370	16230	16029.88	44.63	-70150	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	119334	4.74	0.38	12	0.18	3389.00	42165.00	16960	20240729	-5.25	11600	20231030	38.53	16960	-5.25	20240729	12380	29.81	20240105	16960	-5.25	20240729	11600	38.53	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	22897	N	N
110	20240904	120942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16090	-140	5	-0.86	18215574830	1136483	75.31	16040	16190	15760	21050	11370	16230	16028.02	44.63	-45090	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	119483	4.75	0.38	12	0.15	3389.00	42165.00	16960	20240729	-5.13	11600	20231030	38.71	16960	-5.13	20240729	12380	29.97	20240105	16960	-5.13	20240729	11600	38.71	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	22897	N	N
111	20240904	110938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	-120	5	-0.74	15871571400	990910	65.67	16040	16190	15760	21050	11370	16230	16017.17	44.63	-3569	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	119631	4.75	0.38	12	0.13	3389.00	42165.00	16960	20240729	-5.01	11600	20231030	38.88	16960	-5.01	20240729	12380	30.13	20240105	16960	-5.01	20240729	11600	38.88	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	22897	N	N
112	20240904	100940	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15990	-240	5	-1.48	11147030420	697487	46.22	16040	16070	15760	21050	11370	16230	15981.70	44.63	-74299	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	118740	4.72	0.38	12	0.09	3389.00	42165.00	16960	20240729	-5.72	11600	20231030	37.84	16960	-5.72	20240729	12380	29.16	20240105	16960	-5.72	20240729	11600	37.84	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	22897	N	N
113	20240904	090945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15990	-240	5	-1.48	3980138940	248822	16.49	16040	16060	15760	21050	11370	16230	15995.93	44.63	52561	16590	16410	16270	16090	15950	16340	16020	38027	4820	5000	12650	10	1	742591501	118740	4.72	0.38	12	0.03	3389.00	42165.00	16960	20240729	-5.72	11600	20231030	37.84	16960	-5.72	20240729	12380	29.16	20240105	16960	-5.72	20240729	11600	37.84	20231030	0.20	N	316140	5000	38026 억	331409672	N	N	22897	N	N
114	20240903	160928	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16230	-60	5	-0.37	24480217900	1504527	86.64	16240	16450	16130	21150	11410	16290	16271.05	44.62	-136377	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	120523	4.79	0.38	12	0.20	3389.00	42165.00	16960	20240729	-4.30	11580	20230828	40.16	16960	-4.30	20240729	12380	31.10	20240105	16960	-4.30	20240729	11600	39.91	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	22897	N	N
115	20240903	150937	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16180	-110	5	-0.68	21146239520	1298857	74.79	16240	16450	16140	21150	11410	16290	16280.65	44.62	-138149	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	120151	4.77	0.38	12	0.17	3389.00	42165.00	16960	20240729	-4.60	11580	20230828	39.72	16960	-4.60	20240729	12380	30.69	20240105	16960	-4.60	20240729	11600	39.48	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	20700	N	N
116	20240903	140937	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16240	-50	5	-0.31	16129687430	988871	56.94	16240	16450	16190	21150	11410	16290	16311.22	44.62	-118674	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	120597	4.79	0.39	12	0.13	3389.00	42165.00	16960	20240729	-4.25	11580	20230828	40.24	16960	-4.25	20240729	12380	31.18	20240105	16960	-4.25	20240729	11600	40.00	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	20700	N	N
117	20240903	130938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16270	-20	5	-0.12	13265688930	812586	46.79	16240	16450	16190	21150	11410	16290	16325.28	44.62	-100124	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	120820	4.80	0.39	12	0.11	3389.00	42165.00	16960	20240729	-4.07	11580	20230828	40.50	16960	-4.07	20240729	12380	31.42	20240105	16960	-4.07	20240729	11600	40.26	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	20700	N	N
118	20240903	120925	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16280	-10	5	-0.06	11238380940	687987	39.62	16240	16450	16190	21150	11410	16290	16335.18	44.62	-77381	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	120894	4.80	0.39	12	0.09	3389.00	42165.00	16960	20240729	-4.01	11580	20230828	40.59	16960	-4.01	20240729	12380	31.50	20240105	16960	-4.01	20240729	11600	40.34	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	20700	N	N
119	20240903	110925	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16290	0	3	0.00	9201263840	562961	32.42	16240	16450	16190	21150	11410	16290	16344.43	44.62	-25051	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	120968	4.81	0.39	12	0.08	3389.00	42165.00	16960	20240729	-3.95	11580	20230828	40.67	16960	-3.95	20240729	12380	31.58	20240105	16960	-3.95	20240729	11600	40.43	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	20700	N	N
120	20240903	100924	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16350	60	2	0.37	6325642260	386735	22.27	16240	16450	16190	21150	11410	16290	16356.57	44.62	19264	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	121414	4.82	0.39	12	0.05	3389.00	42165.00	16960	20240729	-3.60	11580	20230828	41.19	16960	-3.60	20240729	12380	32.07	20240105	16960	-3.60	20240729	11600	40.95	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	20700	N	N
121	20240903	090927	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16320	30	2	0.18	1353057270	83145	4.79	16240	16340	16190	21150	11410	16290	16273.42	44.62	8325	16683	16486	16143	15946	15603	16585	16045	38027	4860	5000	12700	10	1	742591501	121191	4.82	0.39	12	0.01	3389.00	42165.00	16960	20240729	-3.77	11580	20230828	40.93	16960	-3.77	20240729	12380	31.83	20240105	16960	-3.77	20240729	11600	40.69	20231030	0.20	N	316140	5000	38026 억	331375116	N	N	20700	N	N
122	20240902	160917	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16290	270	2	1.69	27892346540	1730090	35.77	15980	16340	15800	20800	11220	16020	16121.79	44.61	-71888	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	120968	4.81	0.39	12	0.23	3389.00	42165.00	16960	20240729	-3.95	11540	20230825	41.16	16960	-3.95	20240729	12380	31.58	20240105	16960	-3.95	20240729	11600	40.43	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	20700	N	N
123	20240902	150932	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16290	270	2	1.69	23644553360	1469289	30.38	15980	16340	15800	20800	11220	16020	16092.52	44.61	73205	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	120968	4.81	0.39	12	0.20	3389.00	42165.00	16960	20240729	-3.95	11540	20230825	41.16	16960	-3.95	20240729	12380	31.58	20240105	16960	-3.95	20240729	11600	40.43	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	5215	N	N
124	20240902	140930	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16320	300	2	1.87	21227872470	1320985	27.31	15980	16340	15800	20800	11220	16020	16069.73	44.61	84728	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	121191	4.82	0.39	12	0.18	3389.00	42165.00	16960	20240729	-3.77	11540	20230825	41.42	16960	-3.77	20240729	12380	31.83	20240105	16960	-3.77	20240729	11600	40.69	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	5215	N	N
125	20240902	130925	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16260	240	2	1.50	18330190440	1143208	23.64	15980	16280	15800	20800	11220	16020	16033.99	44.61	57803	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	120745	4.80	0.39	12	0.15	3389.00	42165.00	16960	20240729	-4.13	11540	20230825	40.90	16960	-4.13	20240729	12380	31.34	20240105	16960	-4.13	20240729	11600	40.17	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	5215	N	N
126	20240902	120930	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16170	150	2	0.94	15649274600	977969	20.22	15980	16220	15800	20800	11220	16020	16001.81	44.61	32702	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	120077	4.77	0.38	12	0.13	3389.00	42165.00	16960	20240729	-4.66	11540	20230825	40.12	16960	-4.66	20240729	12380	30.61	20240105	16960	-4.66	20240729	11600	39.40	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	5215	N	N
127	20240902	110919	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	90	2	0.56	13847147010	866331	17.91	15980	16220	15800	20800	11220	16020	15983.67	44.61	17089	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	119631	4.75	0.38	12	0.12	3389.00	42165.00	16960	20240729	-5.01	11540	20230825	39.60	16960	-5.01	20240729	12380	30.13	20240105	16960	-5.01	20240729	11600	38.88	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	5215	N	N
128	20240902	100919	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16190	170	2	1.06	10259823390	643973	13.31	15980	16190	15800	20800	11220	16020	15932.07	44.61	8391	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	120226	4.78	0.38	12	0.09	3389.00	42165.00	16960	20240729	-4.54	11540	20230825	40.29	16960	-4.54	20240729	12380	30.78	20240105	16960	-4.54	20240729	11600	39.57	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	5215	N	N
129	20240902	090914	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15840	-180	5	-1.12	2434140160	152717	3.16	15980	16040	15840	20800	11220	16020	15938.88	44.61	-29588	16233	16126	16023	15916	15813	16075	15865	38027	4780	5000	12490	10	1	742591501	117626	4.67	0.38	12	0.02	3389.00	42165.00	16960	20240729	-6.60	11540	20230825	37.26	16960	-6.60	20240729	12380	27.95	20240105	16960	-6.60	20240729	11600	36.55	20231030	0.20	N	316140	5000	38026 억	331257890	N	N	5215	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History