KissMeData/006040/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31000	250	2	0.81	716517450	23482	137.38	30800	31000	30000	39950	21550	30750	30513.41	1.85	4129	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14410	3.92	0.49	12	0.05	7908.00	63125.00	54000	20221212	-42.59	30000	20230927	3.33	53600	-42.16	20230206	30000	3.33	20230927	249000	-87.55	20221122	30000	3.33	20230927	0.14	N	006040	1000	464 억	859950	N	N	1183	N	N
3	20230927	150215	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30850	100	2	0.33	637352500	20923	122.41	30800	30950	30000	39950	21550	30750	30461.81	1.85	3419	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14340	3.90	0.49	12	0.05	7908.00	63125.00	54000	20221212	-42.87	30000	20230927	2.83	53600	-42.44	20230206	30000	2.83	20230927	249000	-87.61	20221122	30000	2.83	20230927	0.14	N	006040	1000	464 억	859950	N	N	2	N	N
4	20230927	140214	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30800	50	2	0.16	568116200	18676	109.26	30800	30850	30000	39950	21550	30750	30419.59	1.85	3299	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14317	3.89	0.49	12	0.04	7908.00	63125.00	54000	20221212	-42.96	30000	20230927	2.67	53600	-42.54	20230206	30000	2.67	20230927	249000	-87.63	20221122	30000	2.67	20230927	0.14	N	006040	1000	464 억	859950	N	N	2	N	N
5	20230927	130213	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30650	-100	5	-0.33	475407200	15656	91.59	30800	30850	30000	39950	21550	30750	30365.82	1.85	2115	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14247	3.88	0.49	12	0.03	7908.00	63125.00	54000	20221212	-43.24	30000	20230927	2.17	53600	-42.82	20230206	30000	2.17	20230927	249000	-87.69	20221122	30000	2.17	20230927	0.14	N	006040	1000	464 억	859950	N	N	2	N	N
6	20230927	120213	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30600	-150	5	-0.49	453191600	14930	87.35	30800	30850	30000	39950	21550	30750	30354.43	1.85	1947	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14224	3.87	0.48	12	0.03	7908.00	63125.00	54000	20221212	-43.33	30000	20230927	2.00	53600	-42.91	20230206	30000	2.00	20230927	249000	-87.71	20221122	30000	2.00	20230927	0.14	N	006040	1000	464 억	859950	N	N	2	N	N
7	20230927	110213	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30200	-550	5	-1.79	274473150	9019	52.76	30800	30850	30150	39950	21550	30750	30432.77	1.85	-109	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14038	3.82	0.48	12	0.02	7908.00	63125.00	54000	20221212	-44.07	30150	20230927	0.17	53600	-43.66	20230206	30150	0.17	20230927	249000	-87.87	20221122	30150	0.17	20230927	0.14	N	006040	1000	464 억	859950	N	N	2	N	N
8	20230927	100212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30550	-200	5	-0.65	68138950	2228	13.03	30800	30850	30450	39950	21550	30750	30583.01	1.85	-568	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14200	3.86	0.48	12	0.00	7908.00	63125.00	54000	20221212	-43.43	30450	20230927	0.33	53600	-43.00	20230206	30450	0.33	20230927	249000	-87.73	20221122	30450	0.33	20230927	0.14	N	006040	1000	464 억	859950	N	N	2	N	N
9	20230927	090215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	30650	-100	5	-0.33	8247400	268	1.57	30800	30850	30650	39950	21550	30750	30773.88	1.85	-185	31783	31266	30883	30366	29983	31075	30175	465	9200	1000	23370	50	1	46482665	14247	3.88	0.49	12	0.00	7908.00	63125.00	54000	20221212	-43.24	30500	20230926	0.49	53600	-42.82	20230206	30500	0.49	20230926	249000	-87.69	20221122	30500	0.49	20230926	0.14	N	006040	1000	464 억	859950	N	N	2	N	N
10	20230926	160213	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30750	-350	5	-1.13	525986550	17081	60.67	31400	31400	30500	40400	21800	31100	30793.66	1.85	638	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14293	3.89	0.49	12	0.04	7908.00	63125.00	54000	20221212	-43.06	30500	20230926	0.82	53600	-42.63	20230206	30500	0.82	20230926	249000	-87.65	20221122	30500	0.82	20230926	0.14	N	006040	1000	464 억	859413	N	N	2	N	N
11	20230926	150213	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30850	-250	5	-0.80	472529500	15346	54.51	31400	31400	30500	40400	21800	31100	30791.70	1.85	1220	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14340	3.90	0.49	12	0.03	7908.00	63125.00	54000	20221212	-42.87	30500	20230926	1.15	53600	-42.44	20230206	30500	1.15	20230926	249000	-87.61	20221122	30500	1.15	20230926	0.14	N	006040	1000	464 억	859413	N	N	30	N	N
12	20230926	140211	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30900	-200	5	-0.64	282491900	9169	32.57	31400	31400	30500	40400	21800	31100	30809.46	1.85	-1097	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14363	3.91	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.78	30500	20230926	1.31	53600	-42.35	20230206	30500	1.31	20230926	249000	-87.59	20221122	30500	1.31	20230926	0.14	N	006040	1000	464 억	859413	N	N	30	N	N
13	20230926	130212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30850	-250	5	-0.80	229962550	7471	26.54	31400	31400	30500	40400	21800	31100	30780.69	1.85	-1535	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14340	3.90	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.87	30500	20230926	1.15	53600	-42.44	20230206	30500	1.15	20230926	249000	-87.61	20221122	30500	1.15	20230926	0.14	N	006040	1000	464 억	859413	N	N	30	N	N
14	20230926	120212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30700	-400	5	-1.29	218130000	7087	25.17	31400	31400	30500	40400	21800	31100	30778.89	1.85	-1399	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14270	3.88	0.49	12	0.02	7908.00	63125.00	54000	20221212	-43.15	30500	20230926	0.66	53600	-42.72	20230206	30500	0.66	20230926	249000	-87.67	20221122	30500	0.66	20230926	0.14	N	006040	1000	464 억	859413	N	N	30	N	N
15	20230926	110212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30750	-350	5	-1.13	189514550	6155	21.86	31400	31400	30500	40400	21800	31100	30790.34	1.85	-1680	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14293	3.89	0.49	12	0.01	7908.00	63125.00	54000	20221212	-43.06	30500	20230926	0.82	53600	-42.63	20230206	30500	0.82	20230926	249000	-87.65	20221122	30500	0.82	20230926	0.14	N	006040	1000	464 억	859413	N	N	30	N	N
16	20230926	100212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30850	-250	5	-0.80	61445550	1977	7.02	31400	31400	30800	40400	21800	31100	31080.20	1.85	-789	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14340	3.90	0.49	12	0.00	7908.00	63125.00	54000	20221212	-42.87	30800	20230926	0.16	53600	-42.44	20230206	30800	0.16	20230926	249000	-87.61	20221122	30800	0.16	20230926	0.14	N	006040	1000	464 억	859413	N	N	30	N	N
17	20230926	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	31150	50	2	0.16	5844150	187	0.66	31400	31400	31100	40400	21800	31100	31252.14	1.85	-125	31766	31432	31116	30782	30466	31275	30625	465	9300	1000	23630	50	1	46482665	14479	3.94	0.49	12	0.00	7908.00	63125.00	54000	20221212	-42.31	30800	20230925	1.14	53600	-41.88	20230206	30800	1.14	20230925	249000	-87.49	20221122	30800	1.14	20230925	0.14	N	006040	1000	464 억	859413	N	N	30	N	N
18	20230925	160211	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31100	-700	5	-2.20	872603250	28045	133.70	31450	31450	30800	41300	22300	31800	31114.40	1.86	-7645	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14456	3.93	0.49	12	0.06	7908.00	63125.00	54000	20221212	-42.41	30800	20230925	0.97	53600	-41.98	20230206	30800	0.97	20230925	249000	-87.51	20221122	30800	0.97	20230925	0.14	N	006040	1000	464 억	866121	N	N	30	N	N
19	20230925	150212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	30950	-850	5	-2.67	715438650	22971	109.51	31450	31450	30900	41300	22300	31800	31145.30	1.86	-6175	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14386	3.91	0.49	12	0.05	7908.00	63125.00	54000	20221212	-42.69	30900	20230925	0.16	53600	-42.26	20230206	30900	0.16	20230925	249000	-87.57	20221122	30900	0.16	20230925	0.14	N	006040	1000	464 억	866121	N	N	198	N	N
20	20230925	140211	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31100	-700	5	-2.20	606128900	19445	92.70	31450	31450	30950	41300	22300	31800	31171.45	1.86	-4851	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14456	3.93	0.49	12	0.04	7908.00	63125.00	54000	20221212	-42.41	30950	20230925	0.48	53600	-41.98	20230206	30950	0.48	20230925	249000	-87.51	20221122	30950	0.48	20230925	0.14	N	006040	1000	464 억	866121	N	N	198	N	N
21	20230925	130211	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31150	-650	5	-2.04	394993750	12646	60.29	31450	31450	31050	41300	22300	31800	31234.68	1.86	-3168	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14479	3.94	0.49	12	0.03	7908.00	63125.00	54000	20221212	-42.31	31050	20230925	0.32	53600	-41.88	20230206	31050	0.32	20230925	249000	-87.49	20221122	31050	0.32	20230925	0.14	N	006040	1000	464 억	866121	N	N	198	N	N
22	20230925	120212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31100	-700	5	-2.20	353993700	11330	54.01	31450	31450	31050	41300	22300	31800	31243.93	1.86	-2949	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14456	3.93	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.41	31050	20230925	0.16	53600	-41.98	20230206	31050	0.16	20230925	249000	-87.51	20221122	31050	0.16	20230925	0.14	N	006040	1000	464 억	866121	N	N	198	N	N
23	20230925	110211	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31050	-750	5	-2.36	298802450	9556	45.56	31450	31450	31050	41300	22300	31800	31268.57	1.86	-2093	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14433	3.93	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.50	31050	20230925	0.00	53600	-42.07	20230206	31050	0.00	20230925	249000	-87.53	20221122	31050	0.00	20230925	0.14	N	006040	1000	464 억	866121	N	N	198	N	N
24	20230925	100212	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31300	-500	5	-1.57	181054900	5782	27.56	31450	31450	31150	41300	22300	31800	31313.54	1.86	-611	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14549	3.96	0.50	12	0.01	7908.00	63125.00	54000	20221212	-42.04	31150	20230925	0.48	53600	-41.60	20230206	31150	0.48	20230925	249000	-87.43	20221122	31150	0.48	20230925	0.14	N	006040	1000	464 억	866121	N	N	198	N	N
25	20230925	090211	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31350	-450	5	-1.42	17342550	552	2.63	31450	31450	31300	41300	22300	31800	31417.66	1.86	-264	32233	32016	31733	31516	31233	32125	31625	465	9500	1000	24160	50	1	46482665	14572	3.96	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.94	31300	20230925	0.16	53600	-41.51	20230206	31300	0.16	20230925	249000	-87.41	20221122	31300	0.16	20230925	0.14	N	006040	1000	464 억	866121	N	N	198	N	N
26	20230922	160216	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31800	-450	5	-1.40	664330750	20954	82.04	31750	31950	31450	41900	22600	32250	31704.22	1.88	-9813	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14781	4.02	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.11	31450	20230922	1.11	53600	-40.67	20230206	31450	1.11	20230922	249000	-87.23	20221122	31450	1.11	20230922	0.13	N	006040	1000	464 억	875726	N	N	198	N	N
27	20230922	150215	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31700	-550	5	-1.71	476447750	15017	58.79	31750	31950	31500	41900	22600	32250	31727.23	1.88	-7770	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14735	4.01	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.30	31500	20230922	0.63	53600	-40.86	20230206	31500	0.63	20230922	249000	-87.27	20221122	31500	0.63	20230922	0.13	N	006040	1000	464 억	875726	N	N	254	N	N
28	20230922	140215	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31800	-450	5	-1.40	369924900	11657	45.64	31750	31950	31500	41900	22600	32250	31734.14	1.88	-5702	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14781	4.02	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.11	31500	20230922	0.95	53600	-40.67	20230206	31500	0.95	20230922	249000	-87.23	20221122	31500	0.95	20230922	0.13	N	006040	1000	464 억	875726	N	N	254	N	N
29	20230922	130207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31800	-450	5	-1.40	297420150	9377	36.71	31750	31950	31500	41900	22600	32250	31718.05	1.88	-4104	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14781	4.02	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.11	31500	20230922	0.95	53600	-40.67	20230206	31500	0.95	20230922	249000	-87.23	20221122	31500	0.95	20230922	0.13	N	006040	1000	464 억	875726	N	N	254	N	N
30	20230922	120206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31800	-450	5	-1.40	276992150	8735	34.20	31750	31950	31500	41900	22600	32250	31710.61	1.88	-3721	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14781	4.02	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.11	31500	20230922	0.95	53600	-40.67	20230206	31500	0.95	20230922	249000	-87.23	20221122	31500	0.95	20230922	0.13	N	006040	1000	464 억	875726	N	N	254	N	N
31	20230922	110208	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31750	-500	5	-1.55	265228850	8365	32.75	31750	31950	31500	41900	22600	32250	31706.98	1.88	-3644	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14758	4.01	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.20	31500	20230922	0.79	53600	-40.76	20230206	31500	0.79	20230922	249000	-87.25	20221122	31500	0.79	20230922	0.13	N	006040	1000	464 억	875726	N	N	254	N	N
32	20230922	100206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31850	-400	5	-1.24	192148000	6067	23.75	31750	31950	31500	41900	22600	32250	31671.01	1.88	-2580	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14805	4.03	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.02	31500	20230922	1.11	53600	-40.58	20230206	31500	1.11	20230922	249000	-87.21	20221122	31500	1.11	20230922	0.13	N	006040	1000	464 억	875726	N	N	254	N	N
33	20230922	090203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31600	-650	5	-2.02	24755950	780	3.05	31750	31950	31600	41900	22600	32250	31738.40	1.88	-321	33116	32682	32266	31832	31416	32475	31625	465	9650	1000	24510	50	1	46482665	14689	4.00	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.48	31600	20230922	0.00	53600	-41.04	20230206	31600	0.00	20230922	249000	-87.31	20221122	31600	0.00	20230922	0.13	N	006040	1000	464 억	875726	N	N	254	N	N
34	20230921	160207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32250	-450	5	-1.38	820712600	25533	127.50	32700	32700	31850	42500	22900	32700	32143.21	1.91	-13194	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	14991	4.08	0.51	12	0.05	7908.00	63125.00	54000	20221212	-40.28	31850	20230921	1.26	53600	-39.83	20230206	31850	1.26	20230921	249000	-87.05	20221122	31850	1.26	20230921	0.13	N	006040	1000	464 억	888843	N	N	254	N	N
35	20230921	150204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	31900	-800	5	-2.45	687592150	21373	106.73	32700	32700	31850	42500	22900	32700	32171.06	1.91	-12383	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	14828	4.03	0.51	12	0.05	7908.00	63125.00	54000	20221212	-40.93	31850	20230921	0.16	53600	-40.49	20230206	31850	0.16	20230921	249000	-87.19	20221122	31850	0.16	20230921	0.13	N	006040	1000	464 억	888843	N	N	27	N	N
36	20230921	140206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32050	-650	5	-1.99	540905950	16786	83.82	32700	32700	32000	42500	22900	32700	32223.64	1.91	-9152	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	14898	4.05	0.51	12	0.04	7908.00	63125.00	54000	20221212	-40.65	32000	20230921	0.16	53600	-40.21	20230206	32000	0.16	20230921	249000	-87.13	20221122	32000	0.16	20230921	0.13	N	006040	1000	464 억	888843	N	N	27	N	N
37	20230921	130202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32050	-650	5	-1.99	458892550	14226	71.04	32700	32700	32000	42500	22900	32700	32257.31	1.91	-7977	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	14898	4.05	0.51	12	0.03	7908.00	63125.00	54000	20221212	-40.65	32000	20230921	0.16	53600	-40.21	20230206	32000	0.16	20230921	249000	-87.13	20221122	32000	0.16	20230921	0.13	N	006040	1000	464 억	888843	N	N	27	N	N
38	20230921	120202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32250	-450	5	-1.38	242963100	7505	37.48	32700	32700	32250	42500	22900	32700	32373.50	1.91	-4102	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	14991	4.08	0.51	12	0.02	7908.00	63125.00	54000	20221212	-40.28	32250	20230921	0.00	53600	-39.83	20230206	32250	0.00	20230921	249000	-87.05	20221122	32250	0.00	20230921	0.13	N	006040	1000	464 억	888843	N	N	27	N	N
39	20230921	110206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32350	-350	5	-1.07	209025650	6454	32.23	32700	32700	32250	42500	22900	32700	32386.99	1.91	-3398	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	15037	4.09	0.51	12	0.01	7908.00	63125.00	54000	20221212	-40.09	32250	20230921	0.31	53600	-39.65	20230206	32250	0.31	20230921	249000	-87.01	20221122	32250	0.31	20230921	0.13	N	006040	1000	464 억	888843	N	N	27	N	N
40	20230921	100203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32250	-450	5	-1.38	112178100	3456	17.26	32700	32700	32250	42500	22900	32700	32458.94	1.91	-1489	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	14991	4.08	0.51	12	0.01	7908.00	63125.00	54000	20221212	-40.28	32250	20230921	0.00	53600	-39.83	20230206	32250	0.00	20230921	249000	-87.05	20221122	32250	0.00	20230921	0.13	N	006040	1000	464 억	888843	N	N	27	N	N
41	20230921	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	32550	-150	5	-0.46	6361000	195	0.97	32700	32700	32550	42500	22900	32700	32620.51	1.91	-49	33166	32932	32616	32382	32066	32775	32225	465	9800	1000	24850	50	1	46482665	15130	4.12	0.52	12	0.00	7908.00	63125.00	54000	20221212	-39.72	32300	20230920	0.77	53600	-39.27	20230206	32300	0.77	20230920	249000	-86.93	20221122	32300	0.77	20230920	0.13	N	006040	1000	464 억	888843	N	N	27	N	N
42	20230920	160207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32700	-50	5	-0.15	622069200	19160	59.49	32850	32850	32300	42550	22950	32750	32467.05	1.92	-3042	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15200	4.14	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.44	32300	20230920	1.24	53600	-38.99	20230206	32300	1.24	20230920	249000	-86.87	20221122	32300	1.24	20230920	0.14	N	006040	1000	464 억	891504	N	N	27	N	N
43	20230920	150202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32450	-300	5	-0.92	568969450	17530	54.43	32850	32850	32300	42550	22950	32750	32456.90	1.92	-2682	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15084	4.10	0.51	12	0.04	7908.00	63125.00	54000	20221212	-39.91	32300	20230920	0.46	53600	-39.46	20230206	32300	0.46	20230920	249000	-86.97	20221122	32300	0.46	20230920	0.14	N	006040	1000	464 억	891504	N	N	38	N	N
44	20230920	140204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32450	-300	5	-0.92	462524350	14240	44.22	32850	32850	32300	42550	22950	32750	32480.64	1.92	-1597	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15084	4.10	0.51	12	0.03	7908.00	63125.00	54000	20221212	-39.91	32300	20230920	0.46	53600	-39.46	20230206	32300	0.46	20230920	249000	-86.97	20221122	32300	0.46	20230920	0.14	N	006040	1000	464 억	891504	N	N	38	N	N
45	20230920	130205	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32500	-250	5	-0.76	370336800	11395	35.38	32850	32850	32300	42550	22950	32750	32499.94	1.92	-1856	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15107	4.11	0.51	12	0.02	7908.00	63125.00	54000	20221212	-39.81	32300	20230920	0.62	53600	-39.37	20230206	32300	0.62	20230920	249000	-86.95	20221122	32300	0.62	20230920	0.14	N	006040	1000	464 억	891504	N	N	38	N	N
46	20230920	120202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32400	-350	5	-1.07	342480000	10538	32.72	32850	32850	32300	42550	22950	32750	32499.53	1.92	-1796	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15060	4.10	0.51	12	0.02	7908.00	63125.00	54000	20221212	-40.00	32300	20230920	0.31	53600	-39.55	20230206	32300	0.31	20230920	249000	-86.99	20221122	32300	0.31	20230920	0.14	N	006040	1000	464 억	891504	N	N	38	N	N
47	20230920	110203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32550	-200	5	-0.61	268697200	8262	25.65	32850	32850	32300	42550	22950	32750	32522.05	1.92	-2262	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15130	4.12	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.72	32300	20230920	0.77	53600	-39.27	20230206	32300	0.77	20230920	249000	-86.93	20221122	32300	0.77	20230920	0.14	N	006040	1000	464 억	891504	N	N	38	N	N
48	20230920	100201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32550	-200	5	-0.61	75953600	2328	7.23	32850	32850	32500	42550	22950	32750	32626.12	1.92	-715	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15130	4.12	0.52	12	0.01	7908.00	63125.00	54000	20221212	-39.72	32500	20230920	0.15	53600	-39.27	20230206	32500	0.15	20230920	249000	-86.93	20221122	32500	0.15	20230920	0.14	N	006040	1000	464 억	891504	N	N	38	N	N
49	20230920	090202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32550	-200	5	-0.61	20542750	628	1.95	32850	32850	32550	42550	22950	32750	32711.39	1.92	-568	33416	33082	32816	32482	32216	32950	32350	465	9800	1000	24890	50	1	46482665	15130	4.12	0.52	12	0.00	7908.00	63125.00	54000	20221212	-39.72	32550	20230920	0.00	53600	-39.27	20230206	32550	0.00	20230920	249000	-86.93	20221122	32550	0.00	20230920	0.14	N	006040	1000	464 억	891504	N	N	38	N	N
50	20230919	160201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32750	-350	5	-1.06	1054456400	32193	103.11	33100	33150	32550	43000	23200	33100	32754.22	1.95	-10763	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15223	4.14	0.52	12	0.07	7908.00	63125.00	54000	20221212	-39.35	32550	20230919	0.61	53600	-38.90	20230206	32550	0.61	20230919	249000	-86.85	20221122	32550	0.61	20230919	0.13	N	006040	1000	464 억	905013	N	N	38	N	N
51	20230919	150203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32700	-400	5	-1.21	906461250	27666	88.61	33100	33150	32550	43000	23200	33100	32764.45	1.95	-10343	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15200	4.14	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.44	32550	20230919	0.46	53600	-38.99	20230206	32550	0.46	20230919	249000	-86.87	20221122	32550	0.46	20230919	0.13	N	006040	1000	464 억	905013	N	N	53	N	N
52	20230919	140200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32600	-500	5	-1.51	832007850	25388	81.32	33100	33150	32550	43000	23200	33100	32771.70	1.95	-10354	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15153	4.12	0.52	12	0.05	7908.00	63125.00	54000	20221212	-39.63	32550	20230919	0.15	53600	-39.18	20230206	32550	0.15	20230919	249000	-86.91	20221122	32550	0.15	20230919	0.13	N	006040	1000	464 억	905013	N	N	53	N	N
53	20230919	130200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32650	-450	5	-1.36	685616300	20901	66.95	33100	33150	32650	43000	23200	33100	32803.04	1.95	-10165	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15177	4.13	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.54	32650	20230919	0.00	53600	-39.09	20230206	32650	0.00	20230919	249000	-86.89	20221122	32650	0.00	20230919	0.13	N	006040	1000	464 억	905013	N	N	53	N	N
54	20230919	120204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32700	-400	5	-1.21	584390200	17803	57.02	33100	33150	32650	43000	23200	33100	32825.38	1.95	-9637	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15200	4.14	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.44	32650	20230919	0.15	53600	-38.99	20230206	32650	0.15	20230919	249000	-86.87	20221122	32650	0.15	20230919	0.13	N	006040	1000	464 억	905013	N	N	53	N	N
55	20230919	110205	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32900	-200	5	-0.60	234993250	7135	22.85	33100	33150	32850	43000	23200	33100	32935.28	1.95	-2117	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15293	4.16	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.07	32850	20230919	0.15	53600	-38.62	20230206	32850	0.15	20230919	249000	-86.79	20221122	32850	0.15	20230919	0.13	N	006040	1000	464 억	905013	N	N	53	N	N
56	20230919	100202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	32900	-200	5	-0.60	154180400	4678	14.98	33100	33150	32850	43000	23200	33100	32958.61	1.95	-1065	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15293	4.16	0.52	12	0.01	7908.00	63125.00	54000	20221212	-39.07	32850	20230919	0.15	53600	-38.62	20230206	32850	0.15	20230919	249000	-86.79	20221122	32850	0.15	20230919	0.13	N	006040	1000	464 억	905013	N	N	53	N	N
57	20230919	090203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33100	0	3	0.00	2879700	87	0.28	33100	33100	33100	43000	23200	33100	33100.00	1.95	-7	33900	33500	33250	32850	32600	33375	32725	465	9900	1000	25150	50	1	46482665	15386	4.19	0.52	12	0.00	7908.00	63125.00	54000	20221212	-38.70	33000	20230914	0.30	53600	-38.25	20230206	33000	0.30	20230914	249000	-86.71	20221122	33000	0.30	20230914	0.13	N	006040	1000	464 억	905013	N	N	53	N	N
58	20230918	160204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33100	-200	5	-0.60	1033343550	31181	52.23	33400	33650	33000	43250	23350	33300	33140.11	1.95	-1757	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15386	4.19	0.52	12	0.07	7908.00	63125.00	54000	20221212	-38.70	33000	20230918	0.30	53600	-38.25	20230206	33000	0.30	20230918	249000	-86.71	20221122	33000	0.30	20230918	0.13	N	006040	1000	464 억	906613	N	N	53	N	N
59	20230918	150200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33050	-250	5	-0.75	965121950	29119	48.77	33400	33650	33000	43250	23350	33300	33143.98	1.95	-2251	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15363	4.18	0.52	12	0.06	7908.00	63125.00	54000	20221212	-38.80	33000	20230918	0.15	53600	-38.34	20230206	33000	0.15	20230918	249000	-86.73	20221122	33000	0.15	20230918	0.13	N	006040	1000	464 억	906613	N	N	47	N	N
60	20230918	140206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33100	-200	5	-0.60	864398600	26073	43.67	33400	33650	33000	43250	23350	33300	33152.93	1.95	-1933	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15386	4.19	0.52	12	0.06	7908.00	63125.00	54000	20221212	-38.70	33000	20230918	0.30	53600	-38.25	20230206	33000	0.30	20230918	249000	-86.71	20221122	33000	0.30	20230918	0.13	N	006040	1000	464 억	906613	N	N	47	N	N
61	20230918	130206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33150	-150	5	-0.45	724710200	21849	36.60	33400	33650	33000	43250	23350	33300	33168.94	1.95	-1614	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15409	4.19	0.53	12	0.05	7908.00	63125.00	54000	20221212	-38.61	33000	20230918	0.45	53600	-38.15	20230206	33000	0.45	20230918	249000	-86.69	20221122	33000	0.45	20230918	0.13	N	006040	1000	464 억	906613	N	N	47	N	N
62	20230918	120203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33000	-300	5	-0.90	637924150	19225	32.20	33400	33650	33000	43250	23350	33300	33181.92	1.95	-884	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15339	4.17	0.52	12	0.04	7908.00	63125.00	54000	20221212	-38.89	33000	20230918	0.00	53600	-38.43	20230206	33000	0.00	20230918	249000	-86.75	20221122	33000	0.00	20230918	0.13	N	006040	1000	464 억	906613	N	N	47	N	N
63	20230918	110202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33100	-200	5	-0.60	384103400	11545	19.34	33400	33650	33100	43250	23350	33300	33270.07	1.95	-373	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15386	4.19	0.52	12	0.02	7908.00	63125.00	54000	20221212	-38.70	33000	20230914	0.30	53600	-38.25	20230206	33000	0.30	20230914	249000	-86.71	20221122	33000	0.30	20230914	0.13	N	006040	1000	464 억	906613	N	N	47	N	N
64	20230918	100200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33300	0	3	0.00	215597450	6469	10.84	33400	33650	33200	43250	23350	33300	33327.85	1.95	-211	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15479	4.21	0.53	12	0.01	7908.00	63125.00	54000	20221212	-38.33	33000	20230914	0.91	53600	-37.87	20230206	33000	0.91	20230914	249000	-86.63	20221122	33000	0.91	20230914	0.13	N	006040	1000	464 억	906613	N	N	47	N	N
65	20230918	090201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33400	100	2	0.30	27767850	832	1.39	33400	33400	33300	43250	23350	33300	33376.19	1.95	-31	34133	33716	33433	33016	32733	33575	32875	465	9950	1000	25300	50	1	46482665	15525	4.22	0.53	12	0.00	7908.00	63125.00	54000	20221212	-38.15	33000	20230914	1.21	53600	-37.69	20230206	33000	1.21	20230914	249000	-86.59	20221122	33000	1.21	20230914	0.13	N	006040	1000	464 억	906613	N	N	47	N	N
66	20230915	160201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33300	200	2	0.60	1997579600	59691	161.84	33400	33850	33150	43000	23200	33100	33465.38	1.94	1451	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15479	4.21	0.53	12	0.13	7908.00	63125.00	54000	20221212	-38.33	33000	20230914	0.91	53600	-37.87	20230206	33000	0.91	20230914	249000	-86.63	20221122	33000	0.91	20230914	0.14	N	006040	1000	464 억	903200	N	N	47	N	N
67	20230915	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33450	350	2	1.06	1685335900	50323	136.44	33400	33850	33150	43000	23200	33100	33490.37	1.94	4845	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15548	4.23	0.53	12	0.11	7908.00	63125.00	54000	20221212	-38.06	33000	20230914	1.36	53600	-37.59	20230206	33000	1.36	20230914	249000	-86.57	20221122	33000	1.36	20230914	0.14	N	006040	1000	464 억	903200	N	N	0	N	N
68	20230915	140202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33600	500	2	1.51	1119221100	33396	90.55	33400	33850	33150	43000	23200	33100	33513.63	1.94	4512	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15618	4.25	0.53	12	0.07	7908.00	63125.00	54000	20221212	-37.78	33000	20230914	1.82	53600	-37.31	20230206	33000	1.82	20230914	249000	-86.51	20221122	33000	1.82	20230914	0.14	N	006040	1000	464 억	903200	N	N	0	N	N
69	20230915	130158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33400	300	2	0.91	530817300	15905	43.12	33400	33600	33150	43000	23200	33100	33374.24	1.94	1033	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15525	4.22	0.53	12	0.03	7908.00	63125.00	54000	20221212	-38.15	33000	20230914	1.21	53600	-37.69	20230206	33000	1.21	20230914	249000	-86.59	20221122	33000	1.21	20230914	0.14	N	006040	1000	464 억	903200	N	N	0	N	N
70	20230915	120202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33450	350	2	1.06	462745500	13869	37.60	33400	33600	33150	43000	23200	33100	33365.46	1.94	1740	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15548	4.23	0.53	12	0.03	7908.00	63125.00	54000	20221212	-38.06	33000	20230914	1.36	53600	-37.59	20230206	33000	1.36	20230914	249000	-86.57	20221122	33000	1.36	20230914	0.14	N	006040	1000	464 억	903200	N	N	0	N	N
71	20230915	110204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33450	350	2	1.06	364445800	10936	29.65	33400	33500	33150	43000	23200	33100	33325.33	1.94	1467	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15548	4.23	0.53	12	0.02	7908.00	63125.00	54000	20221212	-38.06	33000	20230914	1.36	53600	-37.59	20230206	33000	1.36	20230914	249000	-86.57	20221122	33000	1.36	20230914	0.14	N	006040	1000	464 억	903200	N	N	0	N	N
72	20230915	100205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33250	150	2	0.45	156935300	4710	12.77	33400	33450	33250	43000	23200	33100	33319.60	1.94	1116	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15455	4.20	0.53	12	0.01	7908.00	63125.00	54000	20221212	-38.43	33000	20230914	0.76	53600	-37.97	20230206	33000	0.76	20230914	249000	-86.65	20221122	33000	0.76	20230914	0.14	N	006040	1000	464 억	903200	N	N	0	N	N
73	20230915	090203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33300	200	2	0.60	2836600	85	0.23	33400	33400	33300	43000	23200	33100	33371.76	1.94	-12	33566	33332	33166	32932	32766	33450	33050	465	9900	1000	25150	50	1	46482665	15479	4.21	0.53	12	0.00	7908.00	63125.00	54000	20221212	-38.33	33000	20230914	0.91	53600	-37.87	20230206	33000	0.91	20230914	249000	-86.63	20221122	33000	0.91	20230914	0.14	N	006040	1000	464 억	903200	N	N	0	N	N
74	20230914	160203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33100	-200	5	-0.60	1217659300	36697	144.62	33000	33400	33000	43250	23350	33300	33182.07	1.94	-975	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15386	4.19	0.52	12	0.08	7908.00	63125.00	54000	20221212	-38.70	33000	20230914	0.30	53600	-38.25	20230206	33000	0.30	20230914	249000	-86.71	20221122	33000	0.30	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
75	20230914	150200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33250	-50	5	-0.15	993933800	29951	118.03	33000	33400	33000	43250	23350	33300	33185.33	1.94	-2511	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15455	4.20	0.53	12	0.06	7908.00	63125.00	54000	20221212	-38.43	33000	20230914	0.76	53600	-37.97	20230206	33000	0.76	20230914	249000	-86.65	20221122	33000	0.76	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
76	20230914	140158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33200	-100	5	-0.30	766663250	23114	91.09	33000	33400	33000	43250	23350	33300	33168.78	1.94	-3334	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15432	4.20	0.53	12	0.05	7908.00	63125.00	54000	20221212	-38.52	33000	20230914	0.61	53600	-38.06	20230206	33000	0.61	20230914	249000	-86.67	20221122	33000	0.61	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
77	20230914	130158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33250	-50	5	-0.15	630589550	19024	74.97	33000	33400	33000	43250	23350	33300	33147.05	1.94	-4149	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15455	4.20	0.53	12	0.04	7908.00	63125.00	54000	20221212	-38.43	33000	20230914	0.76	53600	-37.97	20230206	33000	0.76	20230914	249000	-86.65	20221122	33000	0.76	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
78	20230914	120203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33300	0	3	0.00	482497950	14576	57.44	33000	33400	33000	43250	23350	33300	33102.21	1.94	-3721	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15479	4.21	0.53	12	0.03	7908.00	63125.00	54000	20221212	-38.33	33000	20230914	0.91	53600	-37.87	20230206	33000	0.91	20230914	249000	-86.63	20221122	33000	0.91	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
79	20230914	110201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33050	-250	5	-0.75	329871150	9973	39.30	33000	33400	33000	43250	23350	33300	33076.40	1.94	-2808	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15363	4.18	0.52	12	0.02	7908.00	63125.00	54000	20221212	-38.80	33000	20230914	0.15	53600	-38.34	20230206	33000	0.15	20230914	249000	-86.73	20221122	33000	0.15	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
80	20230914	100156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33150	-150	5	-0.45	149893750	4529	17.85	33000	33400	33000	43250	23350	33300	33096.39	1.94	-1219	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15409	4.19	0.53	12	0.01	7908.00	63125.00	54000	20221212	-38.61	33000	20230914	0.45	53600	-38.15	20230206	33000	0.45	20230914	249000	-86.69	20221122	33000	0.45	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
81	20230914	090200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33100	-200	5	-0.60	58546700	1770	6.98	33000	33400	33000	43250	23350	33300	33077.11	1.94	-260	33833	33566	33333	33066	32833	33450	32950	465	9950	1000	25300	50	1	46482665	15386	4.19	0.52	12	0.00	7908.00	63125.00	54000	20221212	-38.70	33000	20230914	0.30	53600	-38.25	20230206	33000	0.30	20230914	249000	-86.71	20221122	33000	0.30	20230914	0.14	N	006040	1000	464 억	901615	N	N	484	N	N
82	20230913	160202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33300	-350	5	-1.04	830094900	24876	218.73	33500	33600	33100	43700	23600	33650	33369.42	1.96	-7547	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	54000	20221212	-38.33	33100	20230913	0.60	53600	-37.87	20230206	33100	0.60	20230913	249000	-86.63	20221122	33100	0.60	20230913	0.14	N	006040	1000	464 억	910394	N	N	484	N	N
83	20230913	150158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33300	-350	5	-1.04	670988500	20085	176.60	33500	33600	33100	43700	23600	33650	33407.44	1.96	-5588	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15479	4.21	0.53	12	0.04	7908.00	63125.00	54000	20221212	-38.33	33100	20230913	0.60	53600	-37.87	20230206	33100	0.60	20230913	249000	-86.63	20221122	33100	0.60	20230913	0.14	N	006040	1000	464 억	910394	N	N	5	N	N
84	20230913	140201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33350	-300	5	-0.89	481428000	14379	126.43	33500	33600	33300	43700	23600	33650	33481.33	1.96	-4348	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15502	4.22	0.53	12	0.03	7908.00	63125.00	54000	20221212	-38.24	33300	20230913	0.15	53600	-37.78	20230206	33300	0.15	20230913	249000	-86.61	20221122	33300	0.15	20230913	0.14	N	006040	1000	464 억	910394	N	N	5	N	N
85	20230913	130156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33500	-150	5	-0.45	323083050	9640	84.76	33500	33600	33400	43700	23600	33650	33514.84	1.96	-3098	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15572	4.24	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.96	33400	20230913	0.30	53600	-37.50	20230206	33400	0.30	20230913	249000	-86.55	20221122	33400	0.30	20230913	0.14	N	006040	1000	464 억	910394	N	N	5	N	N
86	20230913	120202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33550	-100	5	-0.30	286483300	8549	75.17	33500	33600	33400	43700	23600	33650	33510.74	1.96	-2700	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15595	4.24	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.87	33400	20230913	0.45	53600	-37.41	20230206	33400	0.45	20230913	249000	-86.53	20221122	33400	0.45	20230913	0.14	N	006040	1000	464 억	910394	N	N	5	N	N
87	20230913	110200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33500	-150	5	-0.45	231110850	6895	60.63	33500	33600	33400	43700	23600	33650	33518.61	1.96	-2188	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15572	4.24	0.53	12	0.01	7908.00	63125.00	54000	20221212	-37.96	33400	20230913	0.30	53600	-37.50	20230206	33400	0.30	20230913	249000	-86.55	20221122	33400	0.30	20230913	0.14	N	006040	1000	464 억	910394	N	N	5	N	N
88	20230913	100158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33550	-100	5	-0.30	101732500	3036	26.69	33500	33600	33400	43700	23600	33650	33508.73	1.96	-1215	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15595	4.24	0.53	12	0.01	7908.00	63125.00	54000	20221212	-37.87	33400	20230913	0.45	53600	-37.41	20230206	33400	0.45	20230913	249000	-86.53	20221122	33400	0.45	20230913	0.14	N	006040	1000	464 억	910394	N	N	5	N	N
89	20230913	090158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33450	-200	5	-0.59	1707200	51	0.45	33500	33500	33400	43700	23600	33650	33474.51	1.96	-44	34316	33982	33716	33382	33116	33850	33250	465	10050	1000	25570	50	1	46482665	15548	4.23	0.53	12	0.00	7908.00	63125.00	54000	20221212	-38.06	33400	20230913	0.15	53600	-37.59	20230206	33400	0.15	20230913	249000	-86.57	20221122	33400	0.15	20230913	0.14	N	006040	1000	464 억	910394	N	N	5	N	N
90	20230912	160157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33650	-200	5	-0.59	383455650	11373	61.64	33850	34050	33450	44000	23700	33850	33716.44	1.96	-25	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15641	4.26	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.69	33400	20230908	0.75	53600	-37.22	20230206	33400	0.75	20230908	249000	-86.49	20221122	33400	0.75	20230908	0.14	N	006040	1000	464 억	910453	N	N	5	N	N
91	20230912	150159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33750	-100	5	-0.30	319235050	9465	51.30	33850	34050	33450	44000	23700	33850	33727.95	1.96	-194	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15688	4.27	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.50	33400	20230908	1.05	53600	-37.03	20230206	33400	1.05	20230908	249000	-86.45	20221122	33400	1.05	20230908	0.14	N	006040	1000	464 억	910453	N	N	7	N	N
92	20230912	140158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33850	0	3	0.00	283635550	8412	45.59	33850	34050	33450	44000	23700	33850	33717.97	1.96	43	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15734	4.28	0.54	12	0.02	7908.00	63125.00	54000	20221212	-37.31	33400	20230908	1.35	53600	-36.85	20230206	33400	1.35	20230908	249000	-86.41	20221122	33400	1.35	20230908	0.14	N	006040	1000	464 억	910453	N	N	7	N	N
93	20230912	130158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33750	-100	5	-0.30	249065750	7389	40.05	33850	34050	33450	44000	23700	33850	33707.64	1.96	-70	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15688	4.27	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.50	33400	20230908	1.05	53600	-37.03	20230206	33400	1.05	20230908	249000	-86.45	20221122	33400	1.05	20230908	0.14	N	006040	1000	464 억	910453	N	N	7	N	N
94	20230912	120155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33800	-50	5	-0.15	207213700	6151	33.34	33850	34050	33450	44000	23700	33850	33687.81	1.96	-296	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15711	4.27	0.54	12	0.01	7908.00	63125.00	54000	20221212	-37.41	33400	20230908	1.20	53600	-36.94	20230206	33400	1.20	20230908	249000	-86.43	20221122	33400	1.20	20230908	0.14	N	006040	1000	464 억	910453	N	N	7	N	N
95	20230912	110158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33500	-350	5	-1.03	181172300	5377	29.14	33850	34050	33450	44000	23700	33850	33693.94	1.96	-208	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15572	4.24	0.53	12	0.01	7908.00	63125.00	54000	20221212	-37.96	33400	20230908	0.30	53600	-37.50	20230206	33400	0.30	20230908	249000	-86.55	20221122	33400	0.30	20230908	0.14	N	006040	1000	464 억	910453	N	N	7	N	N
96	20230912	100157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33800	-50	5	-0.15	45781300	1352	7.33	33850	34050	33750	44000	23700	33850	33861.91	1.96	191	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15711	4.27	0.54	12	0.00	7908.00	63125.00	54000	20221212	-37.41	33400	20230908	1.20	53600	-36.94	20230206	33400	1.20	20230908	249000	-86.43	20221122	33400	1.20	20230908	0.14	N	006040	1000	464 억	910453	N	N	7	N	N
97	20230912	090159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33800	-50	5	-0.15	5007900	148	0.80	33850	33850	33800	44000	23700	33850	33837.16	1.96	-39	34883	34366	33933	33416	32983	34150	33200	465	10150	1000	25720	50	1	46482665	15711	4.27	0.54	12	0.00	7908.00	63125.00	54000	20221212	-37.41	33400	20230908	1.20	53600	-36.94	20230206	33400	1.20	20230908	249000	-86.43	20221122	33400	1.20	20230908	0.14	N	006040	1000	464 억	910453	N	N	7	N	N
98	20230911	160156	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33850	-450	5	-1.31	622691150	18448	99.20	34300	34450	33500	44550	24050	34300	33750.87	1.96	-3318	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15734	4.28	0.54	12	0.04	7908.00	63125.00	54000	20221212	-37.31	33400	20230908	1.35	53600	-36.85	20230206	33400	1.35	20230908	249000	-86.41	20221122	33400	1.35	20230908	0.14	N	006040	1000	464 억	912020	N	N	7	N	N
99	20230911	150158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33700	-600	5	-1.75	526799100	15608	83.93	34300	34450	33500	44550	24050	34300	33748.33	1.96	-2566	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15665	4.26	0.53	12	0.03	7908.00	63125.00	54000	20221212	-37.59	33400	20230908	0.90	53600	-37.13	20230206	33400	0.90	20230908	249000	-86.47	20221122	33400	0.90	20230908	0.14	N	006040	1000	464 억	912020	N	N	15	N	N
100	20230911	140159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33650	-650	5	-1.90	410038250	12138	65.27	34300	34450	33500	44550	24050	34300	33777.06	1.96	-2793	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15641	4.26	0.53	12	0.03	7908.00	63125.00	54000	20221212	-37.69	33400	20230908	0.75	53600	-37.22	20230206	33400	0.75	20230908	249000	-86.49	20221122	33400	0.75	20230908	0.14	N	006040	1000	464 억	912020	N	N	15	N	N
101	20230911	130159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33700	-600	5	-1.75	205186950	6046	32.51	34300	34450	33700	44550	24050	34300	33931.54	1.96	-1779	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15665	4.26	0.53	12	0.01	7908.00	63125.00	54000	20221212	-37.59	33400	20230908	0.90	53600	-37.13	20230206	33400	0.90	20230908	249000	-86.47	20221122	33400	0.90	20230908	0.14	N	006040	1000	464 억	912020	N	N	15	N	N
102	20230911	120200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34000	-300	5	-0.87	115491400	3396	18.26	34300	34450	33800	44550	24050	34300	33999.21	1.96	-1298	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15804	4.30	0.54	12	0.01	7908.00	63125.00	54000	20221212	-37.04	33400	20230908	1.80	53600	-36.57	20230206	33400	1.80	20230908	249000	-86.35	20221122	33400	1.80	20230908	0.14	N	006040	1000	464 억	912020	N	N	15	N	N
103	20230911	110157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33850	-450	5	-1.31	84515950	2485	13.36	34300	34450	33800	44550	24050	34300	33998.30	1.96	-706	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15734	4.28	0.54	12	0.01	7908.00	63125.00	54000	20221212	-37.31	33400	20230908	1.35	53600	-36.85	20230206	33400	1.35	20230908	249000	-86.41	20221122	33400	1.35	20230908	0.14	N	006040	1000	464 억	912020	N	N	15	N	N
104	20230911	100155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33850	-450	5	-1.31	61847150	1816	9.77	34300	34450	33800	44550	24050	34300	34042.63	1.96	-623	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15734	4.28	0.54	12	0.00	7908.00	63125.00	54000	20221212	-37.31	33400	20230908	1.35	53600	-36.85	20230206	33400	1.35	20230908	249000	-86.41	20221122	33400	1.35	20230908	0.14	N	006040	1000	464 억	912020	N	N	15	N	N
105	20230911	090155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34050	-250	5	-0.73	23872850	697	3.75	34300	34450	34050	44550	24050	34300	34242.63	1.96	-147	34900	34600	34000	33700	33100	34750	33850	465	10250	1000	26060	50	1	46482665	15827	4.31	0.54	12	0.00	7908.00	63125.00	54000	20221212	-36.94	33400	20230908	1.95	53600	-36.47	20230206	33400	1.95	20230908	249000	-86.33	20221122	33400	1.95	20230908	0.14	N	006040	1000	464 억	912020	N	N	15	N	N
106	20230908	160158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34300	500	2	1.48	629612750	18595	91.96	33550	34300	33400	43900	23700	33800	33859.18	1.96	4638	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15944	4.34	0.54	12	0.04	7908.00	63125.00	54000	20221212	-36.48	33400	20230908	2.69	53600	-36.01	20230206	33400	2.69	20230908	249000	-86.22	20221122	33400	2.69	20230908	0.12	N	006040	1000	464 억	910035	N	N	15	N	N
107	20230908	150158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33950	150	2	0.44	584030900	17264	85.38	33550	34100	33400	43900	23700	33800	33829.41	1.96	4674	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15781	4.29	0.54	12	0.04	7908.00	63125.00	54000	20221212	-37.13	33400	20230908	1.65	53600	-36.66	20230206	33400	1.65	20230908	249000	-86.37	20221122	33400	1.65	20230908	0.12	N	006040	1000	464 억	910035	N	N	20	N	N
108	20230908	140157	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34000	200	2	0.59	468735250	13867	68.58	33550	34050	33400	43900	23700	33800	33802.21	1.96	3848	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15804	4.30	0.54	12	0.03	7908.00	63125.00	54000	20221212	-37.04	33400	20230908	1.80	53600	-36.57	20230206	33400	1.80	20230908	249000	-86.35	20221122	33400	1.80	20230908	0.12	N	006040	1000	464 억	910035	N	N	20	N	N
109	20230908	130159	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33900	100	2	0.30	392442050	11622	57.47	33550	34050	33400	43900	23700	33800	33767.17	1.96	2657	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15758	4.29	0.54	12	0.03	7908.00	63125.00	54000	20221212	-37.22	33400	20230908	1.50	53600	-36.75	20230206	33400	1.50	20230908	249000	-86.39	20221122	33400	1.50	20230908	0.12	N	006040	1000	464 억	910035	N	N	20	N	N
110	20230908	120201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33950	150	2	0.44	340377700	10089	49.89	33550	34000	33400	43900	23700	33800	33737.51	1.96	1426	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15781	4.29	0.54	12	0.02	7908.00	63125.00	54000	20221212	-37.13	33400	20230908	1.65	53600	-36.66	20230206	33400	1.65	20230908	249000	-86.37	20221122	33400	1.65	20230908	0.12	N	006040	1000	464 억	910035	N	N	20	N	N
111	20230908	110158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33800	0	3	0.00	239837450	7123	35.23	33550	34000	33400	43900	23700	33800	33670.85	1.96	401	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15711	4.27	0.54	12	0.02	7908.00	63125.00	54000	20221212	-37.41	33400	20230908	1.20	53600	-36.94	20230206	33400	1.20	20230908	249000	-86.43	20221122	33400	1.20	20230908	0.12	N	006040	1000	464 억	910035	N	N	20	N	N
112	20230908	100157	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33700	-100	5	-0.30	149361100	4444	21.98	33550	34000	33400	43900	23700	33800	33609.61	1.96	-258	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15665	4.26	0.53	12	0.01	7908.00	63125.00	54000	20221212	-37.59	33400	20230908	0.90	53600	-37.13	20230206	33400	0.90	20230908	249000	-86.47	20221122	33400	0.90	20230908	0.12	N	006040	1000	464 억	910035	N	N	20	N	N
113	20230908	090201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	33700	-100	5	-0.30	2685900	80	0.40	33550	33800	33550	43900	23700	33800	33573.75	1.96	-6	34433	34116	33783	33466	33133	33950	33300	465	10100	1000	25680	50	1	46482665	15665	4.26	0.53	12	0.00	7908.00	63125.00	54000	20221212	-37.59	33450	20230907	0.75	53600	-37.13	20230206	33450	0.75	20230907	249000	-86.47	20221122	33450	0.75	20230907	0.12	N	006040	1000	464 억	910035	N	N	20	N	N
114	20230907	160158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33800	-300	5	-0.88	680218800	20218	53.09	34050	34100	33450	44300	23900	34100	33644.13	1.96	-7259	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15711	4.27	0.54	12	0.04	7908.00	63125.00	54000	20221212	-37.41	33450	20230907	1.05	53600	-36.94	20230206	33450	1.05	20230907	249000	-86.43	20221122	33450	1.05	20230907	0.12	N	006040	1000	464 억	913032	N	N	20	N	N
115	20230907	150156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33550	-550	5	-1.61	589226450	17507	45.97	34050	34100	33550	44300	23900	34100	33656.62	1.96	-7181	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15595	4.24	0.53	12	0.04	7908.00	63125.00	54000	20221212	-37.87	33550	20230907	0.00	53600	-37.41	20230206	33550	0.00	20230907	249000	-86.53	20221122	33550	0.00	20230907	0.12	N	006040	1000	464 억	913032	N	N	13	N	N
116	20230907	140156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33550	-550	5	-1.61	461754150	13720	36.03	34050	34100	33550	44300	23900	34100	33655.55	1.96	-6719	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15595	4.24	0.53	12	0.03	7908.00	63125.00	54000	20221212	-37.87	33550	20230907	0.00	53600	-37.41	20230206	33550	0.00	20230907	249000	-86.53	20221122	33550	0.00	20230907	0.12	N	006040	1000	464 억	913032	N	N	13	N	N
117	20230907	130158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33700	-400	5	-1.17	371805650	11044	29.00	34050	34100	33550	44300	23900	34100	33665.85	1.96	-6196	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15665	4.26	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.59	33550	20230907	0.45	53600	-37.13	20230206	33550	0.45	20230907	249000	-86.47	20221122	33550	0.45	20230907	0.12	N	006040	1000	464 억	913032	N	N	13	N	N
118	20230907	120159	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33550	-550	5	-1.61	309229000	9184	24.12	34050	34100	33550	44300	23900	34100	33670.41	1.96	-5133	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15595	4.24	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.87	33550	20230907	0.00	53600	-37.41	20230206	33550	0.00	20230907	249000	-86.53	20221122	33550	0.00	20230907	0.12	N	006040	1000	464 억	913032	N	N	13	N	N
119	20230907	110157	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33550	-550	5	-1.61	269015250	7986	20.97	34050	34100	33550	44300	23900	34100	33685.86	1.96	-4730	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15595	4.24	0.53	12	0.02	7908.00	63125.00	54000	20221212	-37.87	33550	20230907	0.00	53600	-37.41	20230206	33550	0.00	20230907	249000	-86.53	20221122	33550	0.00	20230907	0.12	N	006040	1000	464 억	913032	N	N	13	N	N
120	20230907	100157	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33700	-400	5	-1.17	94652150	2804	7.36	34050	34100	33600	44300	23900	34100	33756.12	1.96	-1009	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15665	4.26	0.53	12	0.01	7908.00	63125.00	54000	20221212	-37.59	33600	20230907	0.30	53600	-37.13	20230206	33600	0.30	20230907	249000	-86.47	20221122	33600	0.30	20230907	0.12	N	006040	1000	464 억	913032	N	N	13	N	N
121	20230907	090157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34100	0	3	0.00	4187700	123	0.32	34050	34100	33900	44300	23900	34100	34046.34	1.96	-27	34966	34532	34066	33632	33166	34300	33400	465	10200	1000	25910	50	1	46482665	15851	4.31	0.54	12	0.00	7908.00	63125.00	54000	20221212	-36.85	33600	20230906	1.49	53600	-36.38	20230206	33600	1.49	20230906	249000	-86.31	20221122	33600	1.49	20230906	0.12	N	006040	1000	464 억	913032	N	N	13	N	N
122	20230906	160156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34100	-250	5	-0.73	1288125500	38026	97.34	34500	34500	33600	44650	24050	34350	33874.86	1.96	-7696	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	15851	4.31	0.54	12	0.08	7908.00	63125.00	54000	20221212	-36.85	33600	20230906	1.49	53600	-36.38	20230206	33600	1.49	20230906	249000	-86.31	20221122	33600	1.49	20230906	0.12	N	006040	1000	464 억	910861	N	N	13	N	N
123	20230906	150155	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33700	-650	5	-1.89	1227486550	36238	92.76	34500	34500	33600	44650	24050	34350	33872.91	1.96	-7834	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	15665	4.26	0.53	12	0.08	7908.00	63125.00	54000	20221212	-37.59	33600	20230906	0.30	53600	-37.13	20230206	33600	0.30	20230906	249000	-86.47	20221122	33600	0.30	20230906	0.12	N	006040	1000	464 억	910861	N	N	45	N	N
124	20230906	140156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33750	-600	5	-1.75	963883250	28410	72.72	34500	34500	33700	44650	24050	34350	33927.60	1.96	-9772	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	15688	4.27	0.53	12	0.06	7908.00	63125.00	54000	20221212	-37.50	33700	20230906	0.15	53600	-37.03	20230206	33700	0.15	20230906	249000	-86.45	20221122	33700	0.15	20230906	0.12	N	006040	1000	464 억	910861	N	N	45	N	N
125	20230906	130158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33800	-550	5	-1.60	768928850	22639	57.95	34500	34500	33800	44650	24050	34350	33964.79	1.96	-8529	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	15711	4.27	0.54	12	0.05	7908.00	63125.00	54000	20221212	-37.41	33800	20230906	0.00	53600	-36.94	20230206	33800	0.00	20230906	249000	-86.43	20221122	33800	0.00	20230906	0.12	N	006040	1000	464 억	910861	N	N	45	N	N
126	20230906	120159	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33800	-550	5	-1.60	602367050	17719	45.36	34500	34500	33800	44650	24050	34350	33995.54	1.96	-7796	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	15711	4.27	0.54	12	0.04	7908.00	63125.00	54000	20221212	-37.41	33800	20230906	0.00	53600	-36.94	20230206	33800	0.00	20230906	249000	-86.43	20221122	33800	0.00	20230906	0.12	N	006040	1000	464 억	910861	N	N	45	N	N
127	20230906	110156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	33900	-450	5	-1.31	413398100	12139	31.07	34500	34500	33850	44650	24050	34350	34055.37	1.96	-5531	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	15758	4.29	0.54	12	0.03	7908.00	63125.00	54000	20221212	-37.22	33850	20230906	0.15	53600	-36.75	20230206	33850	0.15	20230906	249000	-86.39	20221122	33850	0.15	20230906	0.12	N	006040	1000	464 억	910861	N	N	45	N	N
128	20230906	100154	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34200	-150	5	-0.44	89344900	2604	6.67	34500	34500	34200	44650	24050	34350	34310.64	1.96	-1078	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	15897	4.32	0.54	12	0.01	7908.00	63125.00	54000	20221212	-36.67	34150	20230905	0.15	53600	-36.19	20230206	34150	0.15	20230905	249000	-86.27	20221122	34150	0.15	20230905	0.12	N	006040	1000	464 억	910861	N	N	45	N	N
129	20230906	090155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34500	150	2	0.44	345000	10	0.03	34500	34500	34500	44650	24050	34350	34500.00	1.96	6	35550	34950	34550	33950	33550	34750	33750	465	10300	1000	26100	50	1	46482665	16037	4.36	0.55	12	0.00	7908.00	63125.00	54000	20221212	-36.11	34150	20230905	1.02	53600	-35.63	20230206	34150	1.02	20230905	249000	-86.14	20221122	34150	1.02	20230905	0.12	N	006040	1000	464 억	910861	N	N	45	N	N
130	20230905	160154	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34350	-500	5	-1.43	1345016850	39064	327.03	35100	35150	34150	45300	24400	34850	34431.11	1.96	-16742	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	15967	4.34	0.54	12	0.08	7908.00	63125.00	54000	20221212	-36.39	34150	20230905	0.59	53600	-35.91	20230206	34150	0.59	20230905	249000	-86.20	20221122	34150	0.59	20230905	0.11	N	006040	1000	464 억	912590	N	N	45	N	N
131	20230905	150158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34350	-500	5	-1.43	1231465600	35761	299.38	35100	35150	34150	45300	24400	34850	34435.99	1.96	-16669	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	15967	4.34	0.54	12	0.08	7908.00	63125.00	54000	20221212	-36.39	34150	20230905	0.59	53600	-35.91	20230206	34150	0.59	20230905	249000	-86.20	20221122	34150	0.59	20230905	0.11	N	006040	1000	464 억	912590	N	N	374	N	N
132	20230905	140157	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34400	-450	5	-1.29	1015607550	29487	246.86	35100	35150	34150	45300	24400	34850	34442.55	1.96	-17491	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	15990	4.35	0.54	12	0.06	7908.00	63125.00	54000	20221212	-36.30	34150	20230905	0.73	53600	-35.82	20230206	34150	0.73	20230905	249000	-86.18	20221122	34150	0.73	20230905	0.11	N	006040	1000	464 억	912590	N	N	374	N	N
133	20230905	130150	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34400	-450	5	-1.29	840608900	24402	204.29	35100	35150	34150	45300	24400	34850	34448.36	1.96	-16450	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	15990	4.35	0.54	12	0.05	7908.00	63125.00	54000	20221212	-36.30	34150	20230905	0.73	53600	-35.82	20230206	34150	0.73	20230905	249000	-86.18	20221122	34150	0.73	20230905	0.11	N	006040	1000	464 억	912590	N	N	374	N	N
134	20230905	120156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34200	-650	5	-1.87	559624700	16200	135.62	35100	35150	34150	45300	24400	34850	34544.73	1.96	-11878	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	15897	4.32	0.54	12	0.03	7908.00	63125.00	54000	20221212	-36.67	34150	20230905	0.15	53600	-36.19	20230206	34150	0.15	20230905	249000	-86.27	20221122	34150	0.15	20230905	0.11	N	006040	1000	464 억	912590	N	N	374	N	N
135	20230905	110156	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34800	-50	5	-0.14	140866100	4030	33.74	35100	35150	34800	45300	24400	34850	34954.37	1.96	-613	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	16176	4.40	0.55	12	0.01	7908.00	63125.00	54000	20221212	-35.56	34200	20230901	1.75	53600	-35.07	20230206	34200	1.75	20230901	249000	-86.02	20221122	34200	1.75	20230901	0.11	N	006040	1000	464 억	912590	N	N	374	N	N
136	20230905	100155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35000	150	2	0.43	50142550	1432	11.99	35100	35150	34850	45300	24400	34850	35015.75	1.96	-120	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	16269	4.43	0.55	12	0.00	7908.00	63125.00	54000	20221212	-35.19	34200	20230901	2.34	53600	-34.70	20230206	34200	2.34	20230901	249000	-85.94	20221122	34200	2.34	20230901	0.11	N	006040	1000	464 억	912590	N	N	374	N	N
137	20230905	090153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35100	250	2	0.72	2246750	64	0.54	35100	35150	35100	45300	24400	34850	35105.47	1.96	-9	35450	35150	34900	34600	34350	35125	34575	465	10450	1000	26480	50	1	46482665	16315	4.44	0.56	12	0.00	7908.00	63125.00	54000	20221212	-35.00	34200	20230901	2.63	53600	-34.51	20230206	34200	2.63	20230901	249000	-85.90	20221122	34200	2.63	20230901	0.11	N	006040	1000	464 억	912590	N	N	374	N	N
138	20230904	160153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34850	-200	5	-0.57	415456450	11912	62.07	34850	35200	34650	45550	24550	35050	34877.26	1.97	-6116	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16199	4.41	0.55	12	0.03	7908.00	63125.00	54000	20221212	-35.46	34200	20230901	1.90	53600	-34.98	20230206	34200	1.90	20230901	249000	-86.00	20221122	34200	1.90	20230901	0.10	N	006040	1000	464 억	917498	N	N	374	N	N
139	20230904	150151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34850	-200	5	-0.57	332182750	9524	49.62	34850	35200	34650	45550	24550	35050	34878.49	1.97	-5329	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16199	4.41	0.55	12	0.02	7908.00	63125.00	54000	20221212	-35.46	34200	20230901	1.90	53600	-34.98	20230206	34200	1.90	20230901	249000	-86.00	20221122	34200	1.90	20230901	0.10	N	006040	1000	464 억	917498	N	N	0	N	N
140	20230904	140153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34800	-250	5	-0.71	252679500	7242	37.73	34850	35200	34650	45550	24550	35050	34890.85	1.97	-4146	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16176	4.40	0.55	12	0.02	7908.00	63125.00	54000	20221212	-35.56	34200	20230901	1.75	53600	-35.07	20230206	34200	1.75	20230901	249000	-86.02	20221122	34200	1.75	20230901	0.10	N	006040	1000	464 억	917498	N	N	0	N	N
141	20230904	130155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34950	-100	5	-0.29	154936750	4435	23.11	34850	35200	34650	45550	24550	35050	34935.01	1.97	-2130	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16246	4.42	0.55	12	0.01	7908.00	63125.00	54000	20221212	-35.28	34200	20230901	2.19	53600	-34.79	20230206	34200	2.19	20230901	249000	-85.96	20221122	34200	2.19	20230901	0.10	N	006040	1000	464 억	917498	N	N	0	N	N
142	20230904	120152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34950	-100	5	-0.29	141551000	4052	21.11	34850	35200	34650	45550	24550	35050	34933.61	1.97	-1970	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16246	4.42	0.55	12	0.01	7908.00	63125.00	54000	20221212	-35.28	34200	20230901	2.19	53600	-34.79	20230206	34200	2.19	20230901	249000	-85.96	20221122	34200	2.19	20230901	0.10	N	006040	1000	464 억	917498	N	N	0	N	N
143	20230904	110151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34950	-100	5	-0.29	105781650	3029	15.78	34850	35200	34650	45550	24550	35050	34922.96	1.97	-1692	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16246	4.42	0.55	12	0.01	7908.00	63125.00	54000	20221212	-35.28	34200	20230901	2.19	53600	-34.79	20230206	34200	2.19	20230901	249000	-85.96	20221122	34200	2.19	20230901	0.10	N	006040	1000	464 억	917498	N	N	0	N	N
144	20230904	100149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35000	-50	5	-0.14	81169700	2326	12.12	34850	35200	34650	45550	24550	35050	34896.69	1.97	-1567	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16269	4.43	0.55	12	0.01	7908.00	63125.00	54000	20221212	-35.19	34200	20230901	2.34	53600	-34.70	20230206	34200	2.34	20230901	249000	-85.94	20221122	34200	2.34	20230901	0.10	N	006040	1000	464 억	917498	N	N	0	N	N
145	20230904	090152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34850	-200	5	-0.57	15642800	449	2.34	34850	35000	34750	45550	24550	35050	34839.20	1.97	-432	35883	35466	34833	34416	33783	35675	34625	465	10500	1000	26630	50	1	46482665	16199	4.41	0.55	12	0.00	7908.00	63125.00	54000	20221212	-35.46	34200	20230901	1.90	53600	-34.98	20230206	34200	1.90	20230901	249000	-86.00	20221122	34200	1.90	20230901	0.10	N	006040	1000	464 억	917498	N	N	0	N	N
146	20230901	160152	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35050	50	2	0.14	667998150	19091	44.25	34950	35250	34200	45500	24500	35000	34989.89	1.97	-3260	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16292	4.43	0.56	12	0.04	7908.00	63125.00	54000	20221212	-35.09	34200	20230901	2.49	53600	-34.61	20230206	34200	2.49	20230901	249000	-85.92	20221122	34200	2.49	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N
147	20230901	150153	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34900	-100	5	-0.29	565209750	16151	37.43	34950	35250	34200	45500	24500	35000	34995.34	1.97	-1708	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16222	4.41	0.55	12	0.03	7908.00	63125.00	54000	20221212	-35.37	34200	20230901	2.05	53600	-34.89	20230206	34200	2.05	20230901	249000	-85.98	20221122	34200	2.05	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N
148	20230901	140152	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35050	50	2	0.14	443118100	12662	29.35	34950	35250	34200	45500	24500	35000	34995.90	1.97	-1034	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16292	4.43	0.56	12	0.03	7908.00	63125.00	54000	20221212	-35.09	34200	20230901	2.49	53600	-34.61	20230206	34200	2.49	20230901	249000	-85.92	20221122	34200	2.49	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N
149	20230901	130152	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35150	150	2	0.43	375558750	10737	24.89	34950	35250	34200	45500	24500	35000	34978.00	1.97	-510	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16339	4.44	0.56	12	0.02	7908.00	63125.00	54000	20221212	-34.91	34200	20230901	2.78	53600	-34.42	20230206	34200	2.78	20230901	249000	-85.88	20221122	34200	2.78	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N
150	20230901	120151	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35050	50	2	0.14	309657450	8858	20.53	34950	35250	34200	45500	24500	35000	34957.94	1.97	168	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16292	4.43	0.56	12	0.02	7908.00	63125.00	54000	20221212	-35.09	34200	20230901	2.49	53600	-34.61	20230206	34200	2.49	20230901	249000	-85.92	20221122	34200	2.49	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N
151	20230901	110151	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35150	150	2	0.43	174813800	5017	11.63	34950	35150	34200	45500	24500	35000	34844.29	1.97	-606	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16339	4.44	0.56	12	0.01	7908.00	63125.00	54000	20221212	-34.91	34200	20230901	2.78	53600	-34.42	20230206	34200	2.78	20230901	249000	-85.88	20221122	34200	2.78	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N
152	20230901	100150	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34900	-100	5	-0.29	96765550	2788	6.46	34950	35000	34200	45500	24500	35000	34707.87	1.97	-313	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16222	4.41	0.55	12	0.01	7908.00	63125.00	54000	20221212	-35.37	34200	20230901	2.05	53600	-34.89	20230206	34200	2.05	20230901	249000	-85.98	20221122	34200	2.05	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N
153	20230901	090149	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	34950	-50	5	-0.14	41652500	1207	2.80	34950	34950	34200	45500	24500	35000	34509.11	1.97	-91	35866	35432	35066	34632	34266	35650	34850	465	10500	1000	26600	50	1	46482665	16246	4.42	0.55	12	0.00	7908.00	63125.00	54000	20221212	-35.28	34200	20230901	2.19	53600	-34.79	20230206	34200	2.19	20230901	249000	-85.96	20221122	34200	2.19	20230901	0.08	N	006040	1000	464 억	917269	N	N	462	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History