KissMeData/229640/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	marketWarningCode	shortOverheated
2	20240930	161023	57	100.00	KOSPI	금융업	N	N	N	N		N	26500	200	2	0.76	2955805250	112258	57.06	26550	26900	25800	34150	18450	26300	26330.37	3.76	13625	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	8116	196.30	5.50	12	0.37	135.00	4814.00	45300	20240530	-41.50	7550	20231006	250.99	45300	-41.50	20240530	17470	51.69	20240417	45300	-41.50	20240530	7550	250.99	20231006	1.76	N	229640	500	153 억	1150350	N	N	227	N	00	N
3	20240930	151038	57	100.00	KOSPI	금융업	N	N	N	N		N	26400	100	2	0.38	2776767350	105504	53.63	26550	26900	25800	34150	18450	26300	26319.12	3.76	10631	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	8085	195.56	5.48	12	0.34	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7550	249.67	20231006	1.76	N	229640	500	153 억	1150350	N	N	68	N	00	N
4	20240930	141037	57	100.00	KOSPI	금융업	N	N	N	N		N	26350	50	2	0.19	2322813350	88315	44.89	26550	26900	25800	34150	18450	26300	26301.46	3.76	6817	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	8070	195.19	5.47	12	0.29	135.00	4814.00	45300	20240530	-41.83	7550	20231006	249.01	45300	-41.83	20240530	17470	50.83	20240417	45300	-41.83	20240530	7550	249.01	20231006	1.76	N	229640	500	153 억	1150350	N	N	68	N	00	N
5	20240930	131032	57	100.00	KOSPI	금융업	N	N	N	N		N	26450	150	2	0.57	2062725150	78434	39.87	26550	26900	25800	34150	18450	26300	26298.86	3.76	8112	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	8100	195.93	5.49	12	0.26	135.00	4814.00	45300	20240530	-41.61	7550	20231006	250.33	45300	-41.61	20240530	17470	51.40	20240417	45300	-41.61	20240530	7550	250.33	20231006	1.76	N	229640	500	153 억	1150350	N	N	68	N	00	N
6	20240930	121029	57	100.00	KOSPI	금융업	N	N	N	N		N	26100	-200	5	-0.76	1373046750	52311	26.59	26550	26900	25800	34150	18450	26300	26247.52	3.76	10113	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	7993	193.33	5.42	12	0.17	135.00	4814.00	45300	20240530	-42.38	7550	20231006	245.70	45300	-42.38	20240530	17470	49.40	20240417	45300	-42.38	20240530	7550	245.70	20231006	1.76	N	229640	500	153 억	1150350	N	N	68	N	00	N
7	20240930	111026	57	100.00	KOSPI	금융업	N	N	N	N		N	26100	-200	5	-0.76	942767000	35765	18.18	26550	26900	26000	34150	18450	26300	26360.45	3.76	2624	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	7993	193.33	5.42	12	0.12	135.00	4814.00	45300	20240530	-42.38	7550	20231006	245.70	45300	-42.38	20240530	17470	49.40	20240417	45300	-42.38	20240530	7550	245.70	20231006	1.76	N	229640	500	153 억	1150350	N	N	68	N	00	N
8	20240930	101024	57	100.00	KOSPI	금융업	N	N	N	N		N	26250	-50	5	-0.19	764456700	28957	14.72	26550	26900	26000	34150	18450	26300	26400.55	3.76	2205	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	8039	194.44	5.45	12	0.09	135.00	4814.00	45300	20240530	-42.05	7550	20231006	247.68	45300	-42.05	20240530	17470	50.26	20240417	45300	-42.05	20240530	7550	247.68	20231006	1.76	N	229640	500	153 억	1150350	N	N	68	N	00	N
9	20240930	090942	57	100.00	KOSPI	금융업	N	N	N	N		N	26400	100	2	0.38	220174500	8379	4.26	26550	26550	26000	34150	18450	26300	26276.27	3.76	-362	28366	27332	26766	25732	25166	27050	25450	153	7850	500	16300	50	1	30624879	8085	195.56	5.48	12	0.03	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7550	249.67	20231006	1.76	N	229640	500	153 억	1150350	N	N	68	N	00	N
10	20240927	161033	54	100.00	KOSPI	금융업	N	N	N	N		N	26300	-1200	5	-4.36	5212066100	195526	150.37	27800	27800	26200	35750	19250	27500	26657.56	3.72	11103	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8054	194.81	5.46	12	0.64	135.00	4814.00	45300	20240530	-41.94	7550	20231006	248.34	45300	-41.94	20240530	17470	50.54	20240417	45300	-41.94	20240530	7550	248.34	20231006	1.71	N	229640	500	153 억	1138494	N	N	68	N	01	N
11	20240927	151035	54	100.00	KOSPI	금융업	N	N	N	N		N	26450	-1050	5	-3.82	4906817250	183961	141.47	27800	27800	26200	35750	19250	27500	26672.67	3.72	9982	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8100	195.93	5.49	12	0.60	135.00	4814.00	45300	20240530	-41.61	7550	20231006	250.33	45300	-41.61	20240530	17470	51.40	20240417	45300	-41.61	20240530	7550	250.33	20231006	1.71	N	229640	500	153 억	1138494	N	N	74	N	01	N
12	20240927	141044	54	100.00	KOSPI	금융업	N	N	N	N		N	26350	-1150	5	-4.18	4376072400	163803	125.97	27800	27800	26300	35750	19250	27500	26714.96	3.72	3065	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8070	195.19	5.47	12	0.53	135.00	4814.00	45300	20240530	-41.83	7550	20231006	249.01	45300	-41.83	20240530	17470	50.83	20240417	45300	-41.83	20240530	7550	249.01	20231006	1.71	N	229640	500	153 억	1138494	N	N	74	N	01	N
13	20240927	131036	54	100.00	KOSPI	금융업	N	N	N	N		N	26650	-850	5	-3.09	4024056650	150469	115.72	27800	27800	26300	35750	19250	27500	26742.90	3.72	325	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8162	197.41	5.54	12	0.49	135.00	4814.00	45300	20240530	-41.17	7550	20231006	252.98	45300	-41.17	20240530	17470	52.55	20240417	45300	-41.17	20240530	7550	252.98	20231006	1.71	N	229640	500	153 억	1138494	N	N	74	N	01	N
14	20240927	121030	54	100.00	KOSPI	금융업	N	N	N	N		N	26350	-1150	5	-4.18	3534724350	132029	101.53	27800	27800	26300	35750	19250	27500	26771.76	3.72	2053	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8070	195.19	5.47	12	0.43	135.00	4814.00	45300	20240530	-41.83	7550	20231006	249.01	45300	-41.83	20240530	17470	50.83	20240417	45300	-41.83	20240530	7550	249.01	20231006	1.71	N	229640	500	153 억	1138494	N	N	74	N	01	N
15	20240927	111034	54	100.00	KOSPI	금융업	N	N	N	N		N	26500	-1000	5	-3.64	3015560500	112404	86.44	27800	27800	26300	35750	19250	27500	26827.25	3.72	1835	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8116	196.30	5.50	12	0.37	135.00	4814.00	45300	20240530	-41.50	7550	20231006	250.99	45300	-41.50	20240530	17470	51.69	20240417	45300	-41.50	20240530	7550	250.99	20231006	1.71	N	229640	500	153 억	1138494	N	N	74	N	01	N
16	20240927	101031	54	100.00	KOSPI	금융업	N	N	N	N		N	26600	-900	5	-3.27	2378712750	88444	68.02	27800	27800	26300	35750	19250	27500	26894.42	3.72	-3030	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8146	197.04	5.53	12	0.29	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.71	N	229640	500	153 억	1138494	N	N	74	N	01	N
17	20240927	091034	54	100.00	KOSPI	금융업	N	N	N	N		N	27100	-400	5	-1.45	712729500	26196	20.15	27800	27800	26550	35750	19250	27500	27206.40	3.72	-6052	28233	27866	27483	27116	26733	28050	27300	153	8250	500	17050	50	1	30624879	8299	200.74	5.63	12	0.09	135.00	4814.00	45300	20240530	-40.18	7550	20231006	258.94	45300	-40.18	20240530	17470	55.12	20240417	45300	-40.18	20240530	7550	258.94	20231006	1.71	N	229640	500	153 억	1138494	N	N	74	N	01	N
18	20240926	161014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27500	300	2	1.10	3501967400	127316	25.37	27250	27850	27100	35350	19050	27200	27506.66	3.73	-8654	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8422	203.70	5.71	12	0.42	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.66	N	229640	500	153 억	1143570	N	N	74	N	00	N
19	20240926	151019	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27450	250	2	0.92	3256823950	118379	23.59	27250	27850	27100	35350	19050	27200	27512.43	3.73	-8625	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8407	203.33	5.70	12	0.39	135.00	4814.00	45300	20240530	-39.40	7550	20231006	263.58	45300	-39.40	20240530	17470	57.13	20240417	45300	-39.40	20240530	7550	263.58	20231006	1.66	N	229640	500	153 억	1143570	N	N	609	N	00	N
20	20240926	141026	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27600	400	2	1.47	2833227500	102961	20.52	27250	27850	27100	35350	19050	27200	27518.17	3.73	-4524	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8452	204.44	5.73	12	0.34	135.00	4814.00	45300	20240530	-39.07	7550	20231006	265.56	45300	-39.07	20240530	17470	57.99	20240417	45300	-39.07	20240530	7550	265.56	20231006	1.66	N	229640	500	153 억	1143570	N	N	609	N	00	N
21	20240926	131025	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27500	300	2	1.10	2568913800	93354	18.60	27250	27850	27100	35350	19050	27200	27518.74	3.73	-4922	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8422	203.70	5.71	12	0.30	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.66	N	229640	500	153 억	1143570	N	N	609	N	00	N
22	20240926	121026	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27550	350	2	1.29	2277624150	82777	16.50	27250	27850	27100	35350	19050	27200	27516.03	3.73	-7039	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8437	204.07	5.72	12	0.27	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.66	N	229640	500	153 억	1143570	N	N	609	N	00	N
23	20240926	111026	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27750	550	2	2.02	1888384550	68680	13.69	27250	27850	27100	35350	19050	27200	27496.37	3.73	-8920	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8498	205.56	5.76	12	0.22	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.66	N	229640	500	153 억	1143570	N	N	609	N	00	N
24	20240926	101028	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27550	350	2	1.29	1413871550	51490	10.26	27250	27850	27100	35350	19050	27200	27460.28	3.73	-12747	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8437	204.07	5.72	12	0.17	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.66	N	229640	500	153 억	1143570	N	N	609	N	00	N
25	20240926	091024	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27350	150	2	0.55	444292400	16278	3.24	27250	27550	27100	35350	19050	27200	27295.35	3.73	-9286	29300	28250	27700	26650	26100	27975	26375	153	8150	500	16860	50	1	30624879	8376	202.59	5.68	12	0.05	135.00	4814.00	45300	20240530	-39.62	7550	20231006	262.25	45300	-39.62	20240530	17470	56.55	20240417	45300	-39.62	20240530	7550	262.25	20231006	1.66	N	229640	500	153 억	1143570	N	N	609	N	00	N
26	20240925	161012	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27200	600	2	2.26	13938061550	498237	299.93	27600	28750	27150	34550	18650	26600	27975.45	3.68	18045	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8330	201.48	5.65	12	1.63	135.00	4814.00	45300	20240530	-39.96	7550	20231006	260.26	45300	-39.96	20240530	17470	55.70	20240417	45300	-39.96	20240530	7550	260.26	20231006	1.59	N	229640	500	153 억	1126819	N	N	609	N	00	N
27	20240925	151021	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27200	600	2	2.26	13634889600	487102	293.23	27600	28750	27150	34550	18650	26600	27991.86	3.68	16177	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8330	201.48	5.65	12	1.59	135.00	4814.00	45300	20240530	-39.96	7550	20231006	260.26	45300	-39.96	20240530	17470	55.70	20240417	45300	-39.96	20240530	7550	260.26	20231006	1.59	N	229640	500	153 억	1126819	N	N	488	N	00	N
28	20240925	141023	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27800	1200	2	4.51	12090163800	430832	259.36	27600	28750	27400	34550	18650	26600	28062.36	3.68	4960	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8514	205.93	5.77	12	1.41	135.00	4814.00	45300	20240530	-38.63	7550	20231006	268.21	45300	-38.63	20240530	17470	59.13	20240417	45300	-38.63	20240530	7550	268.21	20231006	1.59	N	229640	500	153 억	1126819	N	N	488	N	00	N
29	20240925	131019	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27850	1250	2	4.70	11577417600	412443	248.29	27600	28750	27400	34550	18650	26600	28070.35	3.68	5407	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8529	206.30	5.79	12	1.35	135.00	4814.00	45300	20240530	-38.52	7550	20231006	268.87	45300	-38.52	20240530	17470	59.42	20240417	45300	-38.52	20240530	7550	268.87	20231006	1.59	N	229640	500	153 억	1126819	N	N	488	N	00	N
30	20240925	121022	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27650	1050	2	3.95	10947896800	389772	234.64	27600	28750	27400	34550	18650	26600	28087.95	3.68	10621	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8468	204.81	5.74	12	1.27	135.00	4814.00	45300	20240530	-38.96	7550	20231006	266.23	45300	-38.96	20240530	17470	58.27	20240417	45300	-38.96	20240530	7550	266.23	20231006	1.59	N	229640	500	153 억	1126819	N	N	488	N	00	N
31	20240925	111019	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27950	1350	2	5.08	9817097350	349210	210.22	27600	28750	27400	34550	18650	26600	28112.30	3.68	15973	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8560	207.04	5.81	12	1.14	135.00	4814.00	45300	20240530	-38.30	7550	20231006	270.20	45300	-38.30	20240530	17470	59.99	20240417	45300	-38.30	20240530	7550	270.20	20231006	1.59	N	229640	500	153 억	1126819	N	N	488	N	00	N
32	20240925	101015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	27800	1200	2	4.51	8627654650	306449	184.48	27600	28750	27400	34550	18650	26600	28153.64	3.68	12384	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8514	205.93	5.77	12	1.00	135.00	4814.00	45300	20240530	-38.63	7550	20231006	268.21	45300	-38.63	20240530	17470	59.13	20240417	45300	-38.63	20240530	7550	268.21	20231006	1.59	N	229640	500	153 억	1126819	N	N	488	N	00	N
33	20240925	091026	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	28650	2050	2	7.71	4448743300	157749	94.96	27600	28650	27400	34550	18650	26600	28201.40	3.68	11542	27500	27050	26650	26200	25800	27275	26425	153	7950	500	16490	50	1	30624879	8774	212.22	5.95	12	0.52	135.00	4814.00	45300	20240530	-36.75	7550	20231006	279.47	45300	-36.75	20240530	17470	64.00	20240417	45300	-36.75	20240530	7550	279.47	20231006	1.59	N	229640	500	153 억	1126819	N	N	488	N	00	N
34	20240924	161012	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26600	500	2	1.92	4350684700	162879	102.06	26400	27100	26250	33900	18300	26100	26711.16	3.71	-7382	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8146	197.04	5.53	12	0.53	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.64	N	229640	500	153 억	1134768	N	N	488	N	00	N
35	20240924	151015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26550	450	2	1.72	4177496000	156366	97.97	26400	27100	26250	33900	18300	26100	26716.14	3.71	-10076	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8131	196.67	5.52	12	0.51	135.00	4814.00	45300	20240530	-41.39	7550	20231006	251.66	45300	-41.39	20240530	17470	51.97	20240417	45300	-41.39	20240530	7550	251.66	20231006	1.64	N	229640	500	153 억	1134768	N	N	3592	N	00	N
36	20240924	141004	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26650	550	2	2.11	3802574050	142265	89.14	26400	27100	26250	33900	18300	26100	26728.81	3.71	-9339	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8162	197.41	5.54	12	0.46	135.00	4814.00	45300	20240530	-41.17	7550	20231006	252.98	45300	-41.17	20240530	17470	52.55	20240417	45300	-41.17	20240530	7550	252.98	20231006	1.64	N	229640	500	153 억	1134768	N	N	3592	N	00	N
37	20240924	131014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26600	500	2	1.92	3561467200	133224	83.47	26400	27100	26250	33900	18300	26100	26732.92	3.71	-8413	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8146	197.04	5.53	12	0.44	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.64	N	229640	500	153 억	1134768	N	N	3592	N	00	N
38	20240924	121007	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26600	500	2	1.92	3284565500	122800	76.94	26400	27100	26250	33900	18300	26100	26747.28	3.71	-7397	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8146	197.04	5.53	12	0.40	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.64	N	229640	500	153 억	1134768	N	N	3592	N	00	N
39	20240924	111015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26700	600	2	2.30	2998395550	112066	70.22	26400	27100	26250	33900	18300	26100	26755.62	3.71	-3548	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8177	197.78	5.55	12	0.37	135.00	4814.00	45300	20240530	-41.06	7550	20231006	253.64	45300	-41.06	20240530	17470	52.83	20240417	45300	-41.06	20240530	7550	253.64	20231006	1.64	N	229640	500	153 억	1134768	N	N	3592	N	00	N
40	20240924	101014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26800	700	2	2.68	2267910850	84905	53.20	26400	27000	26250	33900	18300	26100	26711.16	3.71	290	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8207	198.52	5.57	12	0.28	135.00	4814.00	45300	20240530	-40.84	7550	20231006	254.97	45300	-40.84	20240530	17470	53.41	20240417	45300	-40.84	20240530	7550	254.97	20231006	1.64	N	229640	500	153 억	1134768	N	N	3592	N	00	N
41	20240924	091017	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26700	600	2	2.30	684525150	25748	16.13	26400	26800	26250	33900	18300	26100	26585.57	3.71	9715	26933	26516	25983	25566	25033	26725	25775	153	7800	500	16180	50	1	30624879	8177	197.78	5.55	12	0.08	135.00	4814.00	45300	20240530	-41.06	7550	20231006	253.64	45300	-41.06	20240530	17470	52.83	20240417	45300	-41.06	20240530	7550	253.64	20231006	1.64	N	229640	500	153 억	1134768	N	N	3592	N	00	N
42	20240923	161009	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26100	550	2	2.15	4140535400	158907	90.43	25600	26400	25450	33200	17900	25550	26056.24	3.75	-14208	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	7993	193.33	5.42	12	0.52	135.00	4814.00	45300	20240530	-42.38	7550	20231006	245.70	45300	-42.38	20240530	17470	49.40	20240417	45300	-42.38	20240530	7550	245.70	20231006	1.61	N	229640	500	153 억	1147911	N	N	3592	N	00	N
43	20240923	151012	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26150	600	2	2.35	3928821050	150801	85.82	25600	26400	25450	33200	17900	25550	26053.02	3.75	-12036	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	8008	193.70	5.43	12	0.49	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7550	246.36	20231006	1.61	N	229640	500	153 억	1147911	N	N	7368	N	00	N
44	20240923	141018	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26150	600	2	2.35	2974065850	114422	65.11	25600	26400	25450	33200	17900	25550	25992.08	3.75	1281	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	8008	193.70	5.43	12	0.37	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7550	246.36	20231006	1.61	N	229640	500	153 억	1147911	N	N	7368	N	00	N
45	20240923	131014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26200	650	2	2.54	2649641200	102018	58.05	25600	26400	25450	33200	17900	25550	25972.29	3.75	2585	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	8024	194.07	5.44	12	0.33	135.00	4814.00	45300	20240530	-42.16	7550	20231006	247.02	45300	-42.16	20240530	17470	49.97	20240417	45300	-42.16	20240530	7550	247.02	20231006	1.61	N	229640	500	153 억	1147911	N	N	7368	N	00	N
46	20240923	121015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26250	700	2	2.74	2178491400	84078	47.85	25600	26300	25450	33200	17900	25550	25910.36	3.75	-2119	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	8039	194.44	5.45	12	0.27	135.00	4814.00	45300	20240530	-42.05	7550	20231006	247.68	45300	-42.05	20240530	17470	50.26	20240417	45300	-42.05	20240530	7550	247.68	20231006	1.61	N	229640	500	153 억	1147911	N	N	7368	N	00	N
47	20240923	111014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26150	600	2	2.35	1689803400	65408	37.22	25600	26300	25450	33200	17900	25550	25834.81	3.75	-3255	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	8008	193.70	5.43	12	0.21	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7550	246.36	20231006	1.61	N	229640	500	153 억	1147911	N	N	7368	N	00	N
48	20240923	101012	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	25750	200	2	0.78	825890400	32217	18.33	25600	25900	25450	33200	17900	25550	25635.24	3.75	-4843	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	7886	190.74	5.35	12	0.11	135.00	4814.00	45300	20240530	-43.16	7550	20231006	241.06	45300	-43.16	20240530	17470	47.40	20240417	45300	-43.16	20240530	7550	241.06	20231006	1.61	N	229640	500	153 억	1147911	N	N	7368	N	00	N
49	20240923	091013	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	25600	50	2	0.20	231151250	9008	5.13	25600	25900	25450	33200	17900	25550	25660.66	3.75	-1813	26583	26066	25683	25166	24783	26325	25425	153	7650	500	15840	50	1	30624879	7840	189.63	5.32	12	0.03	135.00	4814.00	45300	20240530	-43.49	7550	20231006	239.07	45300	-43.49	20240530	17470	46.54	20240417	45300	-43.49	20240530	7550	239.07	20231006	1.61	N	229640	500	153 억	1147911	N	N	7368	N	00	N
50	20240913	160923	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24600	-300	5	-1.20	2154865050	87891	63.97	25000	25050	24200	32350	17450	24900	24517.39	3.73	-16750	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7534	182.22	5.11	12	0.29	135.00	4814.00	45300	20240530	-45.70	7550	20231006	225.83	45300	-45.70	20240530	17470	40.81	20240417	45300	-45.70	20240530	7550	225.83	20231006	1.56	N	229640	500	153 억	1143423	N	N	1610	N	00	N
51	20240913	150931	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24600	-300	5	-1.20	1991110000	81222	59.12	25000	25050	24200	32350	17450	24900	24514.36	3.73	-17808	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7534	182.22	5.11	12	0.27	135.00	4814.00	45300	20240530	-45.70	7550	20231006	225.83	45300	-45.70	20240530	17470	40.81	20240417	45300	-45.70	20240530	7550	225.83	20231006	1.56	N	229640	500	153 억	1143423	N	N	6311	N	00	N
52	20240913	140934	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24500	-400	5	-1.61	1759151900	71781	52.25	25000	25050	24200	32350	17450	24900	24507.14	3.73	-17149	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7503	181.48	5.09	12	0.23	135.00	4814.00	45300	20240530	-45.92	7550	20231006	224.50	45300	-45.92	20240530	17470	40.24	20240417	45300	-45.92	20240530	7550	224.50	20231006	1.56	N	229640	500	153 억	1143423	N	N	6311	N	00	N
53	20240913	130928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24500	-400	5	-1.61	1588987150	64837	47.19	25000	25050	24200	32350	17450	24900	24507.34	3.73	-14510	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7503	181.48	5.09	12	0.21	135.00	4814.00	45300	20240530	-45.92	7550	20231006	224.50	45300	-45.92	20240530	17470	40.24	20240417	45300	-45.92	20240530	7550	224.50	20231006	1.56	N	229640	500	153 억	1143423	N	N	6311	N	00	N
54	20240913	120928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24350	-550	5	-2.21	1435295300	58540	42.61	25000	25050	24200	32350	17450	24900	24518.12	3.73	-11928	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7457	180.37	5.06	12	0.19	135.00	4814.00	45300	20240530	-46.25	7550	20231006	222.52	45300	-46.25	20240530	17470	39.38	20240417	45300	-46.25	20240530	7550	222.52	20231006	1.56	N	229640	500	153 억	1143423	N	N	6311	N	00	N
55	20240913	110930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24350	-550	5	-2.21	1209979650	49269	35.86	25000	25050	24200	32350	17450	24900	24558.56	3.73	-7651	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7457	180.37	5.06	12	0.16	135.00	4814.00	45300	20240530	-46.25	7550	20231006	222.52	45300	-46.25	20240530	17470	39.38	20240417	45300	-46.25	20240530	7550	222.52	20231006	1.56	N	229640	500	153 억	1143423	N	N	6311	N	00	N
56	20240913	100933	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24400	-500	5	-2.01	791376300	32121	23.38	25000	25050	24200	32350	17450	24900	24637.25	3.73	-552	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7472	180.74	5.07	12	0.10	135.00	4814.00	45300	20240530	-46.14	7550	20231006	223.18	45300	-46.14	20240530	17470	39.67	20240417	45300	-46.14	20240530	7550	223.18	20231006	1.56	N	229640	500	153 억	1143423	N	N	6311	N	00	N
57	20240913	090936	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24800	-100	5	-0.40	229874100	9232	6.72	25000	25050	24700	32350	17450	24900	24899.71	3.73	-2325	25466	25182	24716	24432	23966	25325	24575	153	7450	500	15430	50	1	30624879	7595	183.70	5.15	12	0.03	135.00	4814.00	45300	20240530	-45.25	7550	20231006	228.48	45300	-45.25	20240530	17470	41.96	20240417	45300	-45.25	20240530	7550	228.48	20231006	1.56	N	229640	500	153 억	1143423	N	N	6311	N	00	N
58	20240912	160913	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24900	1050	2	4.40	3364834300	136381	110.08	24250	25000	24250	31000	16700	23850	24671.84	3.66	24445	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7626	184.44	5.17	12	0.45	135.00	4814.00	45300	20240530	-45.03	7550	20231006	229.80	45300	-45.03	20240530	17470	42.53	20240417	45300	-45.03	20240530	7550	229.80	20231006	1.53	N	229640	500	153 억	1120841	N	N	6311	N	00	N
59	20240912	150928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24750	900	2	3.77	3106670800	125995	101.70	24250	25000	24250	31000	16700	23850	24657.10	3.66	18808	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7580	183.33	5.14	12	0.41	135.00	4814.00	45300	20240530	-45.36	7550	20231006	227.81	45300	-45.36	20240530	17470	41.67	20240417	45300	-45.36	20240530	7550	227.81	20231006	1.53	N	229640	500	153 억	1120841	N	N	12929	N	00	N
60	20240912	140931	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24650	800	2	3.35	2887768250	117133	94.54	24250	25000	24250	31000	16700	23850	24653.75	3.66	17076	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7549	182.59	5.12	12	0.38	135.00	4814.00	45300	20240530	-45.58	7550	20231006	226.49	45300	-45.58	20240530	17470	41.10	20240417	45300	-45.58	20240530	7550	226.49	20231006	1.53	N	229640	500	153 억	1120841	N	N	12929	N	00	N
61	20240912	130924	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24650	800	2	3.35	2723379900	110483	89.18	24250	25000	24250	31000	16700	23850	24649.76	3.66	17523	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7549	182.59	5.12	12	0.36	135.00	4814.00	45300	20240530	-45.58	7550	20231006	226.49	45300	-45.58	20240530	17470	41.10	20240417	45300	-45.58	20240530	7550	226.49	20231006	1.53	N	229640	500	153 억	1120841	N	N	12929	N	00	N
62	20240912	120922	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24650	800	2	3.35	2591007000	105122	84.85	24250	25000	24250	31000	16700	23850	24647.62	3.66	17592	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7549	182.59	5.12	12	0.34	135.00	4814.00	45300	20240530	-45.58	7550	20231006	226.49	45300	-45.58	20240530	17470	41.10	20240417	45300	-45.58	20240530	7550	226.49	20231006	1.53	N	229640	500	153 억	1120841	N	N	12929	N	00	N
63	20240912	110921	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24700	850	2	3.56	2350539800	95396	77.00	24250	25000	24250	31000	16700	23850	24639.82	3.66	18331	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7564	182.96	5.13	12	0.31	135.00	4814.00	45300	20240530	-45.47	7550	20231006	227.15	45300	-45.47	20240530	17470	41.39	20240417	45300	-45.47	20240530	7550	227.15	20231006	1.53	N	229640	500	153 억	1120841	N	N	12929	N	00	N
64	20240912	100925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24700	850	2	3.56	1638297300	66700	53.84	24250	24900	24250	31000	16700	23850	24562.18	3.66	10583	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7564	182.96	5.13	12	0.22	135.00	4814.00	45300	20240530	-45.47	7550	20231006	227.15	45300	-45.47	20240530	17470	41.39	20240417	45300	-45.47	20240530	7550	227.15	20231006	1.53	N	229640	500	153 억	1120841	N	N	12929	N	00	N
65	20240912	090924	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24500	650	2	2.73	525531100	21477	17.34	24250	24650	24250	31000	16700	23850	24469.48	3.66	2824	24483	24166	23883	23566	23283	24025	23425	153	7150	500	14780	50	1	30624879	7503	181.48	5.09	12	0.07	135.00	4814.00	45300	20240530	-45.92	7550	20231006	224.50	45300	-45.92	20240530	17470	40.24	20240417	45300	-45.92	20240530	7550	224.50	20231006	1.53	N	229640	500	153 억	1120841	N	N	12929	N	00	N
66	20240911	160903	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23850	300	2	1.27	2936442950	122781	94.07	24050	24200	23600	30600	16500	23550	23916.23	3.65	1474	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7304	176.67	4.95	12	0.40	135.00	4814.00	45300	20240530	-47.35	7550	20231006	215.89	45300	-47.35	20240530	17470	36.52	20240417	45300	-47.35	20240530	7550	215.89	20231006	1.55	N	229640	500	153 억	1118612	N	N	12929	N	00	N
67	20240911	150909	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23850	300	2	1.27	2744640750	114742	87.91	24050	24200	23600	30600	16500	23550	23920.11	3.65	423	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7304	176.67	4.95	12	0.37	135.00	4814.00	45300	20240530	-47.35	7550	20231006	215.89	45300	-47.35	20240530	17470	36.52	20240417	45300	-47.35	20240530	7550	215.89	20231006	1.55	N	229640	500	153 억	1118612	N	N	2899	N	00	N
68	20240911	140912	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23800	250	2	1.06	2263836250	94518	72.41	24050	24200	23600	30600	16500	23550	23951.38	3.65	-5071	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7289	176.30	4.94	12	0.31	135.00	4814.00	45300	20240530	-47.46	7550	20231006	215.23	45300	-47.46	20240530	17470	36.23	20240417	45300	-47.46	20240530	7550	215.23	20231006	1.55	N	229640	500	153 억	1118612	N	N	2899	N	00	N
69	20240911	130908	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23900	350	2	1.49	1986000250	82857	63.48	24050	24200	23600	30600	16500	23550	23969.01	3.65	-2722	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7319	177.04	4.96	12	0.27	135.00	4814.00	45300	20240530	-47.24	7550	20231006	216.56	45300	-47.24	20240530	17470	36.81	20240417	45300	-47.24	20240530	7550	216.56	20231006	1.55	N	229640	500	153 억	1118612	N	N	2899	N	00	N
70	20240911	120912	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24050	500	2	2.12	1739432650	72552	55.58	24050	24200	23600	30600	16500	23550	23974.98	3.65	-1420	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7365	178.15	5.00	12	0.24	135.00	4814.00	45300	20240530	-46.91	7550	20231006	218.54	45300	-46.91	20240530	17470	37.66	20240417	45300	-46.91	20240530	7550	218.54	20231006	1.55	N	229640	500	153 억	1118612	N	N	2899	N	00	N
71	20240911	110903	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24050	500	2	2.12	1477674000	61655	47.24	24050	24200	23600	30600	16500	23550	23966.82	3.65	-233	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7365	178.15	5.00	12	0.20	135.00	4814.00	45300	20240530	-46.91	7550	20231006	218.54	45300	-46.91	20240530	17470	37.66	20240417	45300	-46.91	20240530	7550	218.54	20231006	1.55	N	229640	500	153 억	1118612	N	N	2899	N	00	N
72	20240911	100859	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24150	600	2	2.55	1027841900	42924	32.89	24050	24200	23600	30600	16500	23550	23945.62	3.65	2660	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7396	178.89	5.02	12	0.14	135.00	4814.00	45300	20240530	-46.69	7550	20231006	219.87	45300	-46.69	20240530	17470	38.24	20240417	45300	-46.69	20240530	7550	219.87	20231006	1.55	N	229640	500	153 억	1118612	N	N	2899	N	00	N
73	20240911	090916	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24000	450	2	1.91	180526400	7546	5.78	24050	24050	23800	30600	16500	23550	23923.46	3.65	1481	24450	24000	23600	23150	22750	23975	23125	153	7050	500	14600	50	1	30624879	7350	177.78	4.99	12	0.02	135.00	4814.00	45300	20240530	-47.02	7550	20231006	217.88	45300	-47.02	20240530	17470	37.38	20240417	45300	-47.02	20240530	7550	217.88	20231006	1.55	N	229640	500	153 억	1118612	N	N	2899	N	00	N
74	20240910	160903	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23550	-100	5	-0.42	3041488450	128707	68.55	23550	24050	23200	30700	16600	23650	23631.18	3.57	20032	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7212	174.44	4.89	12	0.42	135.00	4814.00	45300	20240530	-48.01	7550	20231006	211.92	45300	-48.01	20240530	17470	34.80	20240417	45300	-48.01	20240530	7550	211.92	20231006	1.60	N	229640	500	153 억	1094280	N	N	2899	N	00	N
75	20240910	150913	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23400	-250	5	-1.06	2705286000	114420	60.94	23550	24050	23200	30700	16600	23650	23643.47	3.57	16274	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7166	173.33	4.86	12	0.37	135.00	4814.00	45300	20240530	-48.34	7550	20231006	209.93	45300	-48.34	20240530	17470	33.94	20240417	45300	-48.34	20240530	7550	209.93	20231006	1.60	N	229640	500	153 억	1094280	N	N	1850	N	00	N
76	20240910	140905	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23450	-200	5	-0.85	2399360050	101393	54.00	23550	24050	23200	30700	16600	23650	23663.96	3.57	12500	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7182	173.70	4.87	12	0.33	135.00	4814.00	45300	20240530	-48.23	7550	20231006	210.60	45300	-48.23	20240530	17470	34.23	20240417	45300	-48.23	20240530	7550	210.60	20231006	1.60	N	229640	500	153 억	1094280	N	N	1850	N	00	N
77	20240910	130904	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23350	-300	5	-1.27	2171750800	91660	48.82	23550	24050	23200	30700	16600	23650	23693.55	3.57	7712	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7151	172.96	4.85	12	0.30	135.00	4814.00	45300	20240530	-48.45	7550	20231006	209.27	45300	-48.45	20240530	17470	33.66	20240417	45300	-48.45	20240530	7550	209.27	20231006	1.60	N	229640	500	153 억	1094280	N	N	1850	N	00	N
78	20240910	120905	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23350	-300	5	-1.27	2022159700	85243	45.40	23550	24050	23350	30700	16600	23650	23722.30	3.57	5527	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7151	172.96	4.85	12	0.28	135.00	4814.00	45300	20240530	-48.45	7550	20231006	209.27	45300	-48.45	20240530	17470	33.66	20240417	45300	-48.45	20240530	7550	209.27	20231006	1.60	N	229640	500	153 억	1094280	N	N	1850	N	00	N
79	20240910	110903	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23550	-100	5	-0.42	1788190600	75246	40.07	23550	24050	23350	30700	16600	23650	23764.59	3.57	7493	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7212	174.44	4.89	12	0.25	135.00	4814.00	45300	20240530	-48.01	7550	20231006	211.92	45300	-48.01	20240530	17470	34.80	20240417	45300	-48.01	20240530	7550	211.92	20231006	1.60	N	229640	500	153 억	1094280	N	N	1850	N	00	N
80	20240910	100907	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23650	0	3	0.00	1173578150	49277	26.24	23550	24050	23500	30700	16600	23650	23815.94	3.57	1742	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7243	175.19	4.91	12	0.16	135.00	4814.00	45300	20240530	-47.79	7550	20231006	213.25	45300	-47.79	20240530	17470	35.37	20240417	45300	-47.79	20240530	7550	213.25	20231006	1.60	N	229640	500	153 억	1094280	N	N	1850	N	00	N
81	20240910	090903	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23550	-100	5	-0.42	344581900	14486	7.71	23550	24000	23500	30700	16600	23650	23787.24	3.57	564	25150	24400	23100	22350	21050	24775	22725	153	7050	500	14660	50	1	30624879	7212	174.44	4.89	12	0.05	135.00	4814.00	45300	20240530	-48.01	7550	20231006	211.92	45300	-48.01	20240530	17470	34.80	20240417	45300	-48.01	20240530	7550	211.92	20231006	1.60	N	229640	500	153 억	1094280	N	N	1850	N	00	N
82	20240909	160847	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23650	750	2	3.28	4251303500	186542	127.83	22000	23850	21800	29750	16050	22900	22789.82	3.51	19797	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	7243	175.19	4.91	12	0.61	135.00	4814.00	45300	20240530	-47.79	7550	20231006	213.25	45300	-47.79	20240530	17470	35.37	20240417	45300	-47.79	20240530	7550	213.25	20231006	1.73	N	229640	500	153 억	1075041	N	N	1850	N	00	N
83	20240909	150856	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23600	700	2	3.06	4080726300	179309	122.87	22000	23850	21800	29750	16050	22900	22758.01	3.51	19495	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	7227	174.81	4.90	12	0.59	135.00	4814.00	45300	20240530	-47.90	7550	20231006	212.58	45300	-47.90	20240530	17470	35.09	20240417	45300	-47.90	20240530	7550	212.58	20231006	1.73	N	229640	500	153 억	1075041	N	N	5195	N	00	N
84	20240909	140858	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23600	700	2	3.06	3538367400	156386	107.16	22000	23600	21800	29750	16050	22900	22625.72	3.51	16706	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	7227	174.81	4.90	12	0.51	135.00	4814.00	45300	20240530	-47.90	7550	20231006	212.58	45300	-47.90	20240530	17470	35.09	20240417	45300	-47.90	20240530	7550	212.58	20231006	1.73	N	229640	500	153 억	1075041	N	N	5195	N	00	N
85	20240909	130852	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23100	200	2	0.87	2967230850	131906	90.39	22000	23150	21800	29750	16050	22900	22494.80	3.51	17796	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	7074	171.11	4.80	12	0.43	135.00	4814.00	45300	20240530	-49.01	7550	20231006	205.96	45300	-49.01	20240530	17470	32.23	20240417	45300	-49.01	20240530	7550	205.96	20231006	1.73	N	229640	500	153 억	1075041	N	N	5195	N	00	N
86	20240909	120851	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23000	100	2	0.44	2547636900	113682	77.90	22000	23150	21800	29750	16050	22900	22409.87	3.51	17862	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	7044	170.37	4.78	12	0.37	135.00	4814.00	45300	20240530	-49.23	7550	20231006	204.64	45300	-49.23	20240530	17470	31.65	20240417	45300	-49.23	20240530	7550	204.64	20231006	1.73	N	229640	500	153 억	1075041	N	N	5195	N	00	N
87	20240909	110852	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22800	-100	5	-0.44	1950089600	87568	60.01	22000	22800	21800	29750	16050	22900	22268.87	3.51	28699	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	6982	168.89	4.74	12	0.29	135.00	4814.00	45300	20240530	-49.67	7550	20231006	201.99	45300	-49.67	20240530	17470	30.51	20240417	45300	-49.67	20240530	7550	201.99	20231006	1.73	N	229640	500	153 억	1075041	N	N	5195	N	00	N
88	20240909	100856	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22550	-350	5	-1.53	1540657200	69444	47.59	22000	22650	21800	29750	16050	22900	22184.80	3.51	28408	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	6906	167.04	4.68	12	0.23	135.00	4814.00	45300	20240530	-50.22	7550	20231006	198.68	45300	-50.22	20240530	17470	29.08	20240417	45300	-50.22	20240530	7550	198.68	20231006	1.73	N	229640	500	153 억	1075041	N	N	5195	N	00	N
89	20240909	090849	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22200	-700	5	-3.06	744902850	33851	23.20	22000	22200	21800	29750	16050	22900	22003.28	3.51	15542	24500	23700	23300	22500	22100	23500	22300	153	6850	500	14190	50	1	30624879	6799	164.44	4.61	12	0.11	135.00	4814.00	45300	20240530	-50.99	7550	20231006	194.04	45300	-50.99	20240530	17470	27.07	20240417	45300	-50.99	20240530	7550	194.04	20231006	1.73	N	229640	500	153 억	1075041	N	N	5195	N	00	N
90	20240906	160837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22900	-1050	5	-4.38	3163973200	136574	54.45	24000	24100	22900	31100	16800	23950	23167.08	3.47	10404	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7013	169.63	4.76	12	0.45	135.00	4814.00	45300	20240530	-49.45	7550	20231006	203.31	45300	-49.45	20240530	17470	31.08	20240417	45300	-49.45	20240530	7550	203.31	20231006	1.78	N	229640	500	153 억	1062753	N	N	5195	N	00	N
91	20240906	150850	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23000	-950	5	-3.97	2947409950	127145	50.69	24000	24100	22900	31100	16800	23950	23181.21	3.47	10850	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7044	170.37	4.78	12	0.42	135.00	4814.00	45300	20240530	-49.23	7550	20231006	204.64	45300	-49.23	20240530	17470	31.65	20240417	45300	-49.23	20240530	7550	204.64	20231006	1.78	N	229640	500	153 억	1062753	N	N	3995	N	00	N
92	20240906	140900	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23100	-850	5	-3.55	2232650500	96058	38.30	24000	24100	22950	31100	16800	23950	23242.39	3.47	6080	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7074	171.11	4.80	12	0.31	135.00	4814.00	45300	20240530	-49.01	7550	20231006	205.96	45300	-49.01	20240530	17470	32.23	20240417	45300	-49.01	20240530	7550	205.96	20231006	1.78	N	229640	500	153 억	1062753	N	N	3995	N	00	N
93	20240906	130851	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23050	-900	5	-3.76	2069847400	89020	35.49	24000	24100	22950	31100	16800	23950	23251.13	3.47	5594	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7059	170.74	4.79	12	0.29	135.00	4814.00	45300	20240530	-49.12	7550	20231006	205.30	45300	-49.12	20240530	17470	31.94	20240417	45300	-49.12	20240530	7550	205.30	20231006	1.78	N	229640	500	153 억	1062753	N	N	3995	N	00	N
94	20240906	120852	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23150	-800	5	-3.34	1783524100	76625	30.55	24000	24100	22950	31100	16800	23950	23275.60	3.47	6794	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7090	171.48	4.81	12	0.25	135.00	4814.00	45300	20240530	-48.90	7550	20231006	206.62	45300	-48.90	20240530	17470	32.51	20240417	45300	-48.90	20240530	7550	206.62	20231006	1.78	N	229640	500	153 억	1062753	N	N	3995	N	00	N
95	20240906	110853	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23250	-700	5	-2.92	1478181150	63424	25.29	24000	24100	22950	31100	16800	23950	23305.87	3.47	8158	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7120	172.22	4.83	12	0.21	135.00	4814.00	45300	20240530	-48.68	7550	20231006	207.95	45300	-48.68	20240530	17470	33.09	20240417	45300	-48.68	20240530	7550	207.95	20231006	1.78	N	229640	500	153 억	1062753	N	N	3995	N	00	N
96	20240906	100848	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23050	-900	5	-3.76	1006334300	42962	17.13	24000	24100	22950	31100	16800	23950	23423.26	3.47	1987	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7059	170.74	4.79	12	0.14	135.00	4814.00	45300	20240530	-49.12	7550	20231006	205.30	45300	-49.12	20240530	17470	31.94	20240417	45300	-49.12	20240530	7550	205.30	20231006	1.78	N	229640	500	153 억	1062753	N	N	3995	N	00	N
97	20240906	090850	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23750	-200	5	-0.84	206843300	8647	3.45	24000	24100	23750	31100	16800	23950	23920.66	3.47	-2331	25416	24682	24016	23282	22616	24350	22950	153	7150	500	14840	50	1	30624879	7273	175.93	4.93	12	0.03	135.00	4814.00	45300	20240530	-47.57	7550	20231006	214.57	45300	-47.57	20240530	17470	35.95	20240417	45300	-47.57	20240530	7550	214.57	20231006	1.78	N	229640	500	153 억	1062753	N	N	3995	N	00	N
98	20240905	160836	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23950	-350	5	-1.44	5868944650	246688	122.88	24500	24750	23350	31550	17050	24300	23790.52	3.38	67776	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7335	177.41	4.98	12	0.81	135.00	4814.00	45300	20240530	-47.13	7550	20231006	217.22	45300	-47.13	20240530	17470	37.09	20240417	45300	-47.13	20240530	7550	217.22	20231006	1.83	N	229640	500	153 억	1035429	N	N	3995	N	00	N
99	20240905	150851	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24050	-250	5	-1.03	5309320200	223340	111.25	24500	24750	23350	31550	17050	24300	23772.37	3.38	65534	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7365	178.15	5.00	12	0.73	135.00	4814.00	45300	20240530	-46.91	7550	20231006	218.54	45300	-46.91	20240530	17470	37.66	20240417	45300	-46.91	20240530	7550	218.54	20231006	1.83	N	229640	500	153 억	1035429	N	N	2388	N	00	N
100	20240905	140845	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23400	-900	5	-3.70	4607464200	193788	96.53	24500	24750	23350	31550	17050	24300	23775.80	3.38	56956	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7166	173.33	4.86	12	0.63	135.00	4814.00	45300	20240530	-48.34	7550	20231006	209.93	45300	-48.34	20240530	17470	33.94	20240417	45300	-48.34	20240530	7550	209.93	20231006	1.83	N	229640	500	153 억	1035429	N	N	2388	N	00	N
101	20240905	130846	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23500	-800	5	-3.29	3867995850	162311	80.85	24500	24750	23350	31550	17050	24300	23830.77	3.38	39238	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7197	174.07	4.88	12	0.53	135.00	4814.00	45300	20240530	-48.12	7550	20231006	211.26	45300	-48.12	20240530	17470	34.52	20240417	45300	-48.12	20240530	7550	211.26	20231006	1.83	N	229640	500	153 억	1035429	N	N	2388	N	00	N
102	20240905	120846	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23550	-750	5	-3.09	3353244250	140415	69.94	24500	24750	23350	31550	17050	24300	23880.95	3.38	33146	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7212	174.44	4.89	12	0.46	135.00	4814.00	45300	20240530	-48.01	7550	20231006	211.92	45300	-48.01	20240530	17470	34.80	20240417	45300	-48.01	20240530	7550	211.92	20231006	1.83	N	229640	500	153 억	1035429	N	N	2388	N	00	N
103	20240905	110843	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23800	-500	5	-2.06	1684435450	69443	34.59	24500	24750	23750	31550	17050	24300	24256.38	3.38	-9029	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7289	176.30	4.94	12	0.23	135.00	4814.00	45300	20240530	-47.46	7550	20231006	215.23	45300	-47.46	20240530	17470	36.23	20240417	45300	-47.46	20240530	7550	215.23	20231006	1.83	N	229640	500	153 억	1035429	N	N	2388	N	00	N
104	20240905	100842	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24200	-100	5	-0.41	922971800	37736	18.80	24500	24750	24150	31550	17050	24300	24458.65	3.38	-5883	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7411	179.26	5.03	12	0.12	135.00	4814.00	45300	20240530	-46.58	7550	20231006	220.53	45300	-46.58	20240530	17470	38.52	20240417	45300	-46.58	20240530	7550	220.53	20231006	1.83	N	229640	500	153 억	1035429	N	N	2388	N	00	N
105	20240905	090851	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24450	150	2	0.62	238105100	9731	4.85	24500	24600	24350	31550	17050	24300	24468.72	3.38	-2886	25500	24900	24450	23850	23400	25200	24150	153	7250	500	15060	50	1	30624879	7488	181.11	5.08	12	0.03	135.00	4814.00	45300	20240530	-46.03	7550	20231006	223.84	45300	-46.03	20240530	17470	39.95	20240417	45300	-46.03	20240530	7550	223.84	20231006	1.83	N	229640	500	153 억	1035429	N	N	2388	N	00	N
106	20240904	160828	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24300	-1100	5	-4.33	4837057950	197531	140.73	24200	25050	24000	33000	17800	25400	24488.13	3.16	67168	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7442	180.00	5.05	12	0.65	135.00	4814.00	45300	20240530	-46.36	7550	20231006	221.85	45300	-46.36	20240530	17470	39.10	20240417	45300	-46.36	20240530	7550	221.85	20231006	1.83	N	229640	500	153 억	967691	N	N	2388	N	00	N
107	20240904	150835	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24300	-1100	5	-4.33	4254276050	173532	123.64	24200	25050	24000	33000	17800	25400	24515.80	3.16	53514	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7442	180.00	5.05	12	0.57	135.00	4814.00	45300	20240530	-46.36	7550	20231006	221.85	45300	-46.36	20240530	17470	39.10	20240417	45300	-46.36	20240530	7550	221.85	20231006	1.83	N	229640	500	153 억	967691	N	N	716	N	00	N
108	20240904	140839	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24450	-950	5	-3.74	3473313900	141495	100.81	24200	25050	24000	33000	17800	25400	24547.26	3.16	44585	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7488	181.11	5.08	12	0.46	135.00	4814.00	45300	20240530	-46.03	7550	20231006	223.84	45300	-46.03	20240530	17470	39.95	20240417	45300	-46.03	20240530	7550	223.84	20231006	1.83	N	229640	500	153 억	967691	N	N	716	N	00	N
109	20240904	130836	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24750	-650	5	-2.56	3080516150	125499	89.41	24200	25050	24000	33000	17800	25400	24546.14	3.16	38662	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7580	183.33	5.14	12	0.41	135.00	4814.00	45300	20240530	-45.36	7550	20231006	227.81	45300	-45.36	20240530	17470	41.67	20240417	45300	-45.36	20240530	7550	227.81	20231006	1.83	N	229640	500	153 억	967691	N	N	716	N	00	N
110	20240904	120833	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24900	-500	5	-1.97	2777295700	113208	80.66	24200	25050	24000	33000	17800	25400	24532.68	3.16	35044	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7626	184.44	5.17	12	0.37	135.00	4814.00	45300	20240530	-45.03	7550	20231006	229.80	45300	-45.03	20240530	17470	42.53	20240417	45300	-45.03	20240530	7550	229.80	20231006	1.83	N	229640	500	153 억	967691	N	N	716	N	00	N
111	20240904	110831	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	25000	-400	5	-1.57	2535473200	103486	73.73	24200	25000	24000	33000	17800	25400	24500.64	3.16	35501	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7656	185.19	5.19	12	0.34	135.00	4814.00	45300	20240530	-44.81	7550	20231006	231.13	45300	-44.81	20240530	17470	43.10	20240417	45300	-44.81	20240530	7550	231.13	20231006	1.83	N	229640	500	153 억	967691	N	N	716	N	00	N
112	20240904	100833	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24500	-900	5	-3.54	1794200700	73504	52.37	24200	24800	24000	33000	17800	25400	24409.57	3.16	27910	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7503	181.48	5.09	12	0.24	135.00	4814.00	45300	20240530	-45.92	7550	20231006	224.50	45300	-45.92	20240530	17470	40.24	20240417	45300	-45.92	20240530	7550	224.50	20231006	1.83	N	229640	500	153 억	967691	N	N	716	N	00	N
113	20240904	090837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	24600	-800	5	-3.15	590990100	24341	17.34	24200	24750	24000	33000	17800	25400	24279.61	3.16	10625	27066	26232	25816	24982	24566	26025	24775	153	7600	500	15740	50	1	30624879	7534	182.22	5.11	12	0.08	135.00	4814.00	45300	20240530	-45.70	7550	20231006	225.83	45300	-45.70	20240530	17470	40.81	20240417	45300	-45.70	20240530	7550	225.83	20231006	1.83	N	229640	500	153 억	967691	N	N	716	N	00	N
114	20240903	160821	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	25400	-900	5	-3.42	3489965100	133762	77.97	26550	26650	25400	34150	18450	26300	26093.09	3.15	1442	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	7779	188.15	5.28	12	0.44	135.00	4814.00	45300	20240530	-43.93	7550	20231006	236.42	45300	-43.93	20240530	17470	45.39	20240417	45300	-43.93	20240530	7550	236.42	20231006	1.83	N	229640	500	153 억	965418	N	N	716	N	00	N
115	20240903	150830	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	25950	-350	5	-1.33	2694856900	102668	59.84	26550	26650	25900	34150	18450	26300	26248.27	3.15	-7162	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	7947	192.22	5.39	12	0.34	135.00	4814.00	45300	20240530	-42.72	7550	20231006	243.71	45300	-42.72	20240530	17470	48.54	20240417	45300	-42.72	20240530	7550	243.71	20231006	1.83	N	229640	500	153 억	965418	N	N	1811	N	00	N
116	20240903	140830	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26150	-150	5	-0.57	2059553950	78259	45.61	26550	26650	26050	34150	18450	26300	26317.15	3.15	-3811	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	8008	193.70	5.43	12	0.26	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7550	246.36	20231006	1.83	N	229640	500	153 억	965418	N	N	1811	N	00	N
117	20240903	130830	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26200	-100	5	-0.38	1815614000	68925	40.17	26550	26650	26150	34150	18450	26300	26341.88	3.15	-3029	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	8024	194.07	5.44	12	0.23	135.00	4814.00	45300	20240530	-42.16	7550	20231006	247.02	45300	-42.16	20240530	17470	49.97	20240417	45300	-42.16	20240530	7550	247.02	20231006	1.83	N	229640	500	153 억	965418	N	N	1811	N	00	N
118	20240903	120819	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26250	-50	5	-0.19	1567009550	59436	34.64	26550	26650	26150	34150	18450	26300	26364.65	3.15	-662	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	8039	194.44	5.45	12	0.19	135.00	4814.00	45300	20240530	-42.05	7550	20231006	247.68	45300	-42.05	20240530	17470	50.26	20240417	45300	-42.05	20240530	7550	247.68	20231006	1.83	N	229640	500	153 억	965418	N	N	1811	N	00	N
119	20240903	110819	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26250	-50	5	-0.19	1361049500	51585	30.07	26550	26650	26150	34150	18450	26300	26384.60	3.15	-148	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	8039	194.44	5.45	12	0.17	135.00	4814.00	45300	20240530	-42.05	7550	20231006	247.68	45300	-42.05	20240530	17470	50.26	20240417	45300	-42.05	20240530	7550	247.68	20231006	1.83	N	229640	500	153 억	965418	N	N	1811	N	00	N
120	20240903	100819	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26250	-50	5	-0.19	1083161200	41004	23.90	26550	26650	26150	34150	18450	26300	26415.99	3.15	-24	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	8039	194.44	5.45	12	0.13	135.00	4814.00	45300	20240530	-42.05	7550	20231006	247.68	45300	-42.05	20240530	17470	50.26	20240417	45300	-42.05	20240530	7550	247.68	20231006	1.83	N	229640	500	153 억	965418	N	N	1811	N	00	N
121	20240903	090822	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26500	200	2	0.76	172139850	6486	3.78	26550	26600	26400	34150	18450	26300	26540.22	3.15	-658	27700	27000	26650	25950	25600	26825	25775	153	7850	500	16300	50	1	30624879	8116	196.30	5.50	12	0.02	135.00	4814.00	45300	20240530	-41.50	7550	20231006	250.99	45300	-41.50	20240530	17470	51.69	20240417	45300	-41.50	20240530	7550	250.99	20231006	1.83	N	229640	500	153 억	965418	N	N	1811	N	00	N
122	20240902	160813	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26300	-1000	5	-3.66	4414566150	166608	39.71	27300	27350	26300	35450	19150	27300	26497.37	3.24	-27253	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8054	194.81	5.46	12	0.54	135.00	4814.00	45300	20240530	-41.94	7550	20231006	248.34	45300	-41.94	20240530	17470	50.54	20240417	45300	-41.94	20240530	7550	248.34	20231006	1.85	N	229640	500	153 억	991649	N	N	1811	N	00	N
123	20240902	150826	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26350	-950	5	-3.48	4063223550	153260	36.53	27300	27350	26350	35450	19150	27300	26511.61	3.24	-24148	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8070	195.19	5.47	12	0.50	135.00	4814.00	45300	20240530	-41.83	7550	20231006	249.01	45300	-41.83	20240530	17470	50.83	20240417	45300	-41.83	20240530	7550	249.01	20231006	1.85	N	229640	500	153 억	991649	N	N	7014	N	00	N
124	20240902	140823	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26400	-900	5	-3.30	3480085450	131150	31.26	27300	27350	26350	35450	19150	27300	26534.75	3.24	-21791	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8085	195.56	5.48	12	0.43	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7550	249.67	20231006	1.85	N	229640	500	153 억	991649	N	N	7014	N	00	N
125	20240902	130819	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26400	-900	5	-3.30	3113972300	117291	27.96	27300	27350	26350	35450	19150	27300	26548.67	3.24	-19901	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8085	195.56	5.48	12	0.38	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7550	249.67	20231006	1.85	N	229640	500	153 억	991649	N	N	7014	N	00	N
126	20240902	120823	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26600	-700	5	-2.56	2780656200	104674	24.95	27300	27350	26350	35450	19150	27300	26564.43	3.24	-17620	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8146	197.04	5.53	12	0.34	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.85	N	229640	500	153 억	991649	N	N	7014	N	00	N
127	20240902	110814	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26500	-800	5	-2.93	2369662700	89125	21.24	27300	27350	26400	35450	19150	27300	26587.53	3.24	-14258	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8116	196.30	5.50	12	0.29	135.00	4814.00	45300	20240530	-41.50	7550	20231006	250.99	45300	-41.50	20240530	17470	51.69	20240417	45300	-41.50	20240530	7550	250.99	20231006	1.85	N	229640	500	153 억	991649	N	N	7014	N	00	N
128	20240902	100813	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26600	-700	5	-2.56	1680666550	63073	15.03	27300	27350	26400	35450	19150	27300	26645.66	3.24	-11578	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8146	197.04	5.53	12	0.21	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.85	N	229640	500	153 억	991649	N	N	7014	N	00	N
129	20240902	090809	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	26700	-600	5	-2.20	633435600	23584	5.62	27300	27350	26600	35450	19150	27300	26857.41	3.24	-5463	28166	27732	27016	26582	25866	27950	26800	153	8150	500	16920	50	1	30624879	8177	197.78	5.55	12	0.08	135.00	4814.00	45300	20240530	-41.06	7550	20231006	253.64	45300	-41.06	20240530	17470	52.83	20240417	45300	-41.06	20240530	7550	253.64	20231006	1.85	N	229640	500	153 억	991649	N	N	7014	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History