KissMeData/002020/price/prices-20231001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160128	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	15870	-330	5	-2.04	224162060	14031	244.40	16260	16300	15810	21050	11340	16200	15976.21	8.20	0	-3891	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2004	1.58	0.23	12	0.11	10016.00	70324.00	25500	20221125	-37.76	15810	20231031	0.38	23000	-31.00	20230208	15810	0.38	20231031	25500	-37.76	20221125	15810	0.38	20231031	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
3	20231031	150129	57	100.00	KOSPI		금융업	N	N	N	N		N	15880	-320	5	-1.98	203058800	12699	221.20	16260	16300	15860	21050	11340	16200	15990.14	8.20	0	-3660	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2005	1.59	0.23	12	0.10	10016.00	70324.00	25500	20221125	-37.73	15820	20231020	0.38	23000	-30.96	20230208	15820	0.38	20231020	25500	-37.73	20221125	15820	0.38	20231020	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
4	20231031	140129	57	100.00	KOSPI		금융업	N	N	N	N		N	15880	-320	5	-1.98	155183270	9686	168.72	16260	16300	15870	21050	11340	16200	16021.40	8.20	0	-2463	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2005	1.59	0.23	12	0.08	10016.00	70324.00	25500	20221125	-37.73	15820	20231020	0.38	23000	-30.96	20230208	15820	0.38	20231020	25500	-37.73	20221125	15820	0.38	20231020	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
5	20231031	130129	57	100.00	KOSPI		금융업	N	N	N	N		N	15930	-270	5	-1.67	119866680	7468	130.08	16260	16300	15910	21050	11340	16200	16050.71	8.20	0	-1570	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2011	1.59	0.23	12	0.06	10016.00	70324.00	25500	20221125	-37.53	15820	20231020	0.70	23000	-30.74	20230208	15820	0.70	20231020	25500	-37.53	20221125	15820	0.70	20231020	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
6	20231031	120129	57	100.00	KOSPI		금융업	N	N	N	N		N	15930	-270	5	-1.67	111262930	6928	120.68	16260	16300	15920	21050	11340	16200	16059.89	8.20	0	-1333	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2011	1.59	0.23	12	0.05	10016.00	70324.00	25500	20221125	-37.53	15820	20231020	0.70	23000	-30.74	20230208	15820	0.70	20231020	25500	-37.53	20221125	15820	0.70	20231020	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
7	20231031	110129	57	100.00	KOSPI		금융업	N	N	N	N		N	16120	-80	5	-0.49	49549070	3069	53.46	16260	16300	16070	21050	11340	16200	16145.02	8.20	0	-341	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2035	1.61	0.23	12	0.02	10016.00	70324.00	25500	20221125	-36.78	15820	20231020	1.90	23000	-29.91	20230208	15820	1.90	20231020	25500	-36.78	20221125	15820	1.90	20231020	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
8	20231031	100129	57	100.00	KOSPI		금융업	N	N	N	N		N	16100	-100	5	-0.62	30575580	1892	32.96	16260	16300	16070	21050	11340	16200	16160.45	8.20	0	-221	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2033	1.61	0.23	12	0.01	10016.00	70324.00	25500	20221125	-36.86	15820	20231020	1.77	23000	-30.00	20230208	15820	1.77	20231020	25500	-36.86	20221125	15820	1.77	20231020	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
9	20231031	090128	57	100.00	KOSPI		금융업	N	N	N	N		N	16230	30	2	0.19	373950	23	0.40	16260	16260	16230	21050	11340	16200	16258.70	8.20	0	-5	16400	16300	16200	16100	16000	16250	16050	631	4850	5000	11340	10	1	12626426	2049	1.62	0.23	12	0.00	10016.00	70324.00	25500	20221125	-36.35	15820	20231020	2.59	23000	-29.43	20230208	15820	2.59	20231020	25500	-36.35	20221125	15820	2.59	20231020	1.28	N	002020	5000	631 억		1035029	N	N	0	N	00	N
10	20231030	160128	57	100.00	KOSPI		금융업	N	N	N	N		N	16200	-30	5	-0.18	92880150	5725	98.54	16220	16300	16100	21050	11370	16230	16223.61	8.20	0	-699	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2045	1.62	0.23	12	0.05	10016.00	70324.00	25600	20221026	-36.72	15820	20231020	2.40	23000	-29.57	20230208	15820	2.40	20231020	25500	-36.47	20221125	15820	2.40	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
11	20231030	150127	57	100.00	KOSPI		금융업	N	N	N	N		N	16240	10	2	0.06	87955290	5421	93.30	16220	16300	16100	21050	11370	16230	16224.92	8.20	0	-647	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2051	1.62	0.23	12	0.04	10016.00	70324.00	25600	20221026	-36.56	15820	20231020	2.65	23000	-29.39	20230208	15820	2.65	20231020	25500	-36.31	20221125	15820	2.65	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
12	20231030	140128	57	100.00	KOSPI		금융업	N	N	N	N		N	16260	30	2	0.18	57352010	3533	60.81	16220	16300	16100	21050	11370	16230	16233.23	8.20	0	-614	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2053	1.62	0.23	12	0.03	10016.00	70324.00	25600	20221026	-36.48	15820	20231020	2.78	23000	-29.30	20230208	15820	2.78	20231020	25500	-36.24	20221125	15820	2.78	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
13	20231030	130127	57	100.00	KOSPI		금융업	N	N	N	N		N	16290	60	2	0.37	43127480	2658	45.75	16220	16290	16100	21050	11370	16230	16225.54	8.20	0	-551	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2057	1.63	0.23	12	0.02	10016.00	70324.00	25600	20221026	-36.37	15820	20231020	2.97	23000	-29.17	20230208	15820	2.97	20231020	25500	-36.12	20221125	15820	2.97	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
14	20231030	120126	57	100.00	KOSPI		금융업	N	N	N	N		N	16290	60	2	0.37	39039180	2407	41.43	16220	16290	16100	21050	11370	16230	16219.02	8.20	0	-731	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2057	1.63	0.23	12	0.02	10016.00	70324.00	25600	20221026	-36.37	15820	20231020	2.97	23000	-29.17	20230208	15820	2.97	20231020	25500	-36.12	20221125	15820	2.97	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
15	20231030	110126	57	100.00	KOSPI		금융업	N	N	N	N		N	16250	20	2	0.12	27517380	1698	29.23	16220	16290	16100	21050	11370	16230	16205.76	8.20	0	-472	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2052	1.62	0.23	12	0.01	10016.00	70324.00	25600	20221026	-36.52	15820	20231020	2.72	23000	-29.35	20230208	15820	2.72	20231020	25500	-36.27	20221125	15820	2.72	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
16	20231030	100126	57	100.00	KOSPI		금융업	N	N	N	N		N	16230	0	3	0.00	16131990	997	17.16	16220	16290	16100	21050	11370	16230	16180.53	8.20	0	-416	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2049	1.62	0.23	12	0.01	10016.00	70324.00	25600	20221026	-36.60	15820	20231020	2.59	23000	-29.43	20230208	15820	2.59	20231020	25500	-36.35	20221125	15820	2.59	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
17	20231030	090126	57	100.00	KOSPI		금융업	N	N	N	N		N	16220	-10	5	-0.06	665020	41	0.71	16220	16220	16220	21050	11370	16230	16220.00	8.20	0	0	16483	16356	16153	16026	15823	16420	16090	631	4820	5000	11360	10	1	12626426	2048	1.62	0.23	12	0.00	10016.00	70324.00	25600	20221026	-36.64	15820	20231020	2.53	23000	-29.48	20230208	15820	2.53	20231020	25500	-36.39	20221125	15820	2.53	20231020	1.29	N	002020	5000	631 억		1035718	N	N	0	N	00	N
18	20231027	160128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16230	140	2	0.87	93126990	5774	56.76	16200	16280	15950	20900	11270	16090	16128.66	8.21	0	-753	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2049	1.62	0.23	12	0.05	10016.00	70324.00	33600	20221025	-51.70	15820	20231020	2.59	23000	-29.43	20230208	15820	2.59	20231020	25500	-36.35	20221125	15820	2.59	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
19	20231027	150126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16250	160	2	0.99	76489660	4743	46.62	16200	16280	15950	20900	11270	16090	16126.85	8.21	0	-666	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2052	1.62	0.23	12	0.04	10016.00	70324.00	33600	20221025	-51.64	15820	20231020	2.72	23000	-29.35	20230208	15820	2.72	20231020	25500	-36.27	20221125	15820	2.72	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
20	20231027	140126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16110	20	2	0.12	57490740	3568	35.07	16200	16280	15950	20900	11270	16090	16112.88	8.21	0	-457	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2034	1.61	0.23	12	0.03	10016.00	70324.00	33600	20221025	-52.05	15820	20231020	1.83	23000	-29.96	20230208	15820	1.83	20231020	25500	-36.82	20221125	15820	1.83	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
21	20231027	130126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16170	80	2	0.50	43182830	2679	26.33	16200	16280	15950	20900	11270	16090	16119.01	8.21	0	-149	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2042	1.61	0.23	12	0.02	10016.00	70324.00	33600	20221025	-51.88	15820	20231020	2.21	23000	-29.70	20230208	15820	2.21	20231020	25500	-36.59	20221125	15820	2.21	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
22	20231027	120126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16260	170	2	1.06	40316210	2502	24.59	16200	16280	15950	20900	11270	16090	16113.59	8.21	0	-126	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2053	1.62	0.23	12	0.02	10016.00	70324.00	33600	20221025	-51.61	15820	20231020	2.78	23000	-29.30	20230208	15820	2.78	20231020	25500	-36.24	20221125	15820	2.78	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
23	20231027	110126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16150	60	2	0.37	28657280	1783	17.53	16200	16200	15950	20900	11270	16090	16072.51	8.21	0	-119	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2039	1.61	0.23	12	0.01	10016.00	70324.00	33600	20221025	-51.93	15820	20231020	2.09	23000	-29.78	20230208	15820	2.09	20231020	25500	-36.67	20221125	15820	2.09	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
24	20231027	100127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16000	-90	5	-0.56	17115760	1069	10.51	16200	16200	15950	20900	11270	16090	16011.00	8.21	0	-77	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2020	1.60	0.23	12	0.01	10016.00	70324.00	33600	20221025	-52.38	15820	20231020	1.14	23000	-30.43	20230208	15820	1.14	20231020	25500	-37.25	20221125	15820	1.14	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
25	20231027	090126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16200	110	2	0.68	324000	20	0.20	16200	16200	16200	20900	11270	16090	16200.00	8.21	0	0	16336	16212	16076	15952	15816	16145	15885	631	4810	5000	11260	10	1	12626426	2045	1.62	0.23	12	0.00	10016.00	70324.00	33600	20221025	-51.79	15820	20231020	2.40	23000	-29.57	20230208	15820	2.40	20231020	25500	-36.47	20221125	15820	2.40	20231020	1.29	N	002020	5000	631 억		1036229	N	N	0	N	00	N
26	20231026	160125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16090	-140	5	-0.86	162557130	10141	110.82	16190	16200	15940	21050	11370	16230	16029.65	8.23	0	-2692	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2032	1.61	0.23	12	0.08	10016.00	70324.00	33600	20221025	-52.11	15820	20231020	1.71	23000	-30.04	20230208	15820	1.71	20231020	25600	-37.15	20221026	15820	1.71	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
27	20231026	150126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16010	-220	5	-1.36	143137190	8930	97.58	16190	16200	15940	21050	11370	16230	16028.80	8.23	0	-2474	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2021	1.60	0.23	12	0.07	10016.00	70324.00	33600	20221025	-52.35	15820	20231020	1.20	23000	-30.39	20230208	15820	1.20	20231020	25600	-37.46	20221026	15820	1.20	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
28	20231026	140125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16010	-220	5	-1.36	105009980	6549	71.57	16190	16200	15940	21050	11370	16230	16034.51	8.23	0	-2004	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2021	1.60	0.23	12	0.05	10016.00	70324.00	33600	20221025	-52.35	15820	20231020	1.20	23000	-30.39	20230208	15820	1.20	20231020	25600	-37.46	20221026	15820	1.20	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
29	20231026	130125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16040	-190	5	-1.17	88427030	5513	60.24	16190	16200	15940	21050	11370	16230	16039.73	8.23	0	-1784	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2025	1.60	0.23	12	0.04	10016.00	70324.00	33600	20221025	-52.26	15820	20231020	1.39	23000	-30.26	20230208	15820	1.39	20231020	25600	-37.34	20221026	15820	1.39	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
30	20231026	120125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16020	-210	5	-1.29	75442410	4702	51.38	16190	16200	15940	21050	11370	16230	16044.75	8.23	0	-1724	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2023	1.60	0.23	12	0.04	10016.00	70324.00	33600	20221025	-52.32	15820	20231020	1.26	23000	-30.35	20230208	15820	1.26	20231020	25600	-37.42	20221026	15820	1.26	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
31	20231026	110126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16070	-160	5	-0.99	62040450	3865	42.24	16190	16200	15940	21050	11370	16230	16051.86	8.23	0	-1447	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2029	1.60	0.23	12	0.03	10016.00	70324.00	33600	20221025	-52.17	15820	20231020	1.58	23000	-30.13	20230208	15820	1.58	20231020	25600	-37.23	20221026	15820	1.58	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
32	20231026	100126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15950	-280	5	-1.73	52596720	3276	35.80	16190	16200	15940	21050	11370	16230	16055.16	8.23	0	-1244	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2014	1.59	0.23	12	0.03	10016.00	70324.00	33600	20221025	-52.53	15820	20231020	0.82	23000	-30.65	20230208	15820	0.82	20231020	25600	-37.70	20221026	15820	0.82	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
33	20231026	090126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16100	-130	5	-0.80	9727900	601	6.57	16190	16190	16100	21050	11370	16230	16186.19	8.23	0	-282	16450	16340	16250	16140	16050	16295	16095	631	4820	5000	11360	10	1	12626426	2033	1.61	0.23	12	0.00	10016.00	70324.00	33600	20221025	-52.08	15820	20231020	1.77	23000	-30.00	20230208	15820	1.77	20231020	25600	-37.11	20221026	15820	1.77	20231020	1.28	N	002020	5000	631 억		1038886	N	N	0	N	00	N
34	20231025	160125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16230	40	2	0.25	145738430	8958	55.79	16250	16360	16160	21000	11340	16190	16269.09	8.20	0	2931	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2049	1.62	0.23	12	0.07	10016.00	70324.00	33600	20221025	-51.70	15820	20231020	2.59	23000	-29.43	20230208	15820	2.59	20231020	33600	-51.70	20221025	15820	2.59	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
35	20231025	150126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16270	80	2	0.49	129616110	7966	49.61	16250	16360	16160	21000	11340	16190	16271.18	8.20	0	2738	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2054	1.62	0.23	12	0.06	10016.00	70324.00	33600	20221025	-51.58	15820	20231020	2.84	23000	-29.26	20230208	15820	2.84	20231020	33600	-51.58	20221025	15820	2.84	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
36	20231025	140125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16270	80	2	0.49	118260280	7268	45.26	16250	16360	16160	21000	11340	16190	16271.38	8.20	0	2245	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2054	1.62	0.23	12	0.06	10016.00	70324.00	33600	20221025	-51.58	15820	20231020	2.84	23000	-29.26	20230208	15820	2.84	20231020	33600	-51.58	20221025	15820	2.84	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
37	20231025	130126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16290	100	2	0.62	94819420	5822	36.26	16250	16360	16160	21000	11340	16190	16286.42	8.20	0	1807	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2057	1.63	0.23	12	0.05	10016.00	70324.00	33600	20221025	-51.52	15820	20231020	2.97	23000	-29.17	20230208	15820	2.97	20231020	33600	-51.52	20221025	15820	2.97	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
38	20231025	120126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16320	130	2	0.80	78148040	4797	29.87	16250	16360	16160	21000	11340	16190	16291.04	8.20	0	1631	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2061	1.63	0.23	12	0.04	10016.00	70324.00	33600	20221025	-51.43	15820	20231020	3.16	23000	-29.04	20230208	15820	3.16	20231020	33600	-51.43	20221025	15820	3.16	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
39	20231025	110125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16340	150	2	0.93	53525600	3289	20.48	16250	16350	16160	21000	11340	16190	16274.15	8.20	0	717	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2063	1.63	0.23	12	0.03	10016.00	70324.00	33600	20221025	-51.37	15820	20231020	3.29	23000	-28.96	20230208	15820	3.29	20231020	33600	-51.37	20221025	15820	3.29	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
40	20231025	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16300	110	2	0.68	33285760	2048	12.75	16250	16330	16160	21000	11340	16190	16252.84	8.20	0	-105	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2058	1.63	0.23	12	0.02	10016.00	70324.00	33600	20221025	-51.49	15820	20231020	3.03	23000	-29.13	20230208	15820	3.03	20231020	33600	-51.49	20221025	15820	3.03	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
41	20231025	090125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16250	60	2	0.37	763690	47	0.29	16250	16250	16250	21000	11340	16190	16250.00	8.20	0	0	16436	16312	16066	15942	15696	16375	16005	631	4810	5000	11330	10	1	12626426	2052	1.62	0.23	12	0.00	10016.00	70324.00	33600	20221025	-51.64	15820	20231020	2.72	23000	-29.35	20230208	15820	2.72	20231020	33600	-51.64	20221025	15820	2.72	20231020	1.26	N	002020	5000	631 억		1035577	N	N	0	N	00	N
42	20231024	160123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16190	90	2	0.56	256699550	16024	45.53	16100	16190	15820	20900	11270	16100	16018.14	8.23	0	-4498	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2044	1.62	0.23	12	0.13	10016.00	70324.00	33600	20221025	-51.82	15820	20231024	2.34	23000	-29.61	20230208	15820	2.34	20231024	33600	-51.82	20221025	15820	2.34	20231024	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
43	20231024	150125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16110	10	2	0.06	239722270	14973	42.54	16100	16170	15820	20900	11270	16100	16008.66	8.23	0	-4225	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2034	1.61	0.23	12	0.12	10016.00	70324.00	33600	20221025	-52.05	15820	20231024	1.83	23000	-29.96	20230208	15820	1.83	20231024	33600	-52.05	20221025	15820	1.83	20231024	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
44	20231024	140125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16070	-30	5	-0.19	204541760	12790	36.34	16100	16170	15820	20900	11270	16100	15990.01	8.23	0	-4017	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2029	1.60	0.23	12	0.10	10016.00	70324.00	33600	20221025	-52.17	15820	20231024	1.58	23000	-30.13	20230208	15820	1.58	20231024	33600	-52.17	20221025	15820	1.58	20231024	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
45	20231024	130126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15930	-170	5	-1.06	179951190	11253	31.97	16100	16170	15820	20900	11270	16100	15988.74	8.23	0	-3695	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2011	1.59	0.23	12	0.09	10016.00	70324.00	33600	20221025	-52.59	15820	20231024	0.70	23000	-30.74	20230208	15820	0.70	20231024	33600	-52.59	20221025	15820	0.70	20231024	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
46	20231024	120125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15930	-170	5	-1.06	175152840	10952	31.12	16100	16170	15820	20900	11270	16100	15990.07	8.23	0	-3480	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2011	1.59	0.23	12	0.09	10016.00	70324.00	33600	20221025	-52.59	15820	20231024	0.70	23000	-30.74	20230208	15820	0.70	20231024	33600	-52.59	20221025	15820	0.70	20231024	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
47	20231024	110125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15860	-240	5	-1.49	152494080	9530	27.08	16100	16170	15820	20900	11270	16100	15998.62	8.23	0	-3196	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2003	1.58	0.23	12	0.08	10016.00	70324.00	33600	20221025	-52.80	15820	20231024	0.25	23000	-31.04	20230208	15820	0.25	20231024	33600	-52.80	20221025	15820	0.25	20231024	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
48	20231024	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16070	-30	5	-0.19	98491960	6133	17.43	16100	16170	15980	20900	11270	16100	16057.48	8.23	0	-2093	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2029	1.60	0.23	12	0.05	10016.00	70324.00	33600	20221025	-52.17	15820	20231020	1.58	23000	-30.13	20230208	15820	1.58	20231020	33600	-52.17	20221025	15820	1.58	20231020	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
49	20231024	090125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16100	0	3	0.00	4974900	309	0.88	16100	16100	16100	20900	11270	16100	16100.00	8.23	0	0	17313	16706	16273	15666	15233	17010	15970	631	4800	5000	11270	10	1	12626426	2033	1.61	0.23	12	0.00	10016.00	70324.00	33600	20221025	-52.08	15820	20231020	1.77	23000	-30.00	20230208	15820	1.77	20231020	33600	-52.08	20221025	15820	1.77	20231020	1.25	N	002020	5000	631 억		1039578	N	N	0	N	00	N
50	20231023	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16100	240	2	1.51	568311350	35174	93.46	15840	16880	15840	20600	11110	15860	16157.37	8.26	0	-2634	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2033	1.61	0.23	12	0.28	10016.00	70324.00	33600	20221025	-52.08	15820	20231020	1.77	23000	-30.00	20230208	15820	1.77	20231020	33600	-52.08	20221025	15820	1.77	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
51	20231023	150124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15950	90	2	0.57	531360300	32870	87.33	15840	16880	15840	20600	11110	15860	16165.51	8.26	0	-2019	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2014	1.59	0.23	12	0.26	10016.00	70324.00	33600	20221025	-52.53	15820	20231020	0.82	23000	-30.65	20230208	15820	0.82	20231020	33600	-52.53	20221025	15820	0.82	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
52	20231023	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16160	300	2	1.89	407989090	25143	66.80	15840	16880	15840	20600	11110	15860	16226.75	8.26	0	-3694	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2040	1.61	0.23	12	0.20	10016.00	70324.00	33600	20221025	-51.90	15820	20231020	2.15	23000	-29.74	20230208	15820	2.15	20231020	33600	-51.90	20221025	15820	2.15	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
53	20231023	130125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16240	380	2	2.40	378326760	23317	61.95	15840	16880	15840	20600	11110	15860	16225.36	8.26	0	-2988	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2051	1.62	0.23	12	0.18	10016.00	70324.00	33600	20221025	-51.67	15820	20231020	2.65	23000	-29.39	20230208	15820	2.65	20231020	33600	-51.67	20221025	15820	2.65	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
54	20231023	120123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16210	350	2	2.21	338985740	20893	55.51	15840	16880	15840	20600	11110	15860	16224.85	8.26	0	-2141	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2047	1.62	0.23	12	0.17	10016.00	70324.00	33600	20221025	-51.76	15820	20231020	2.47	23000	-29.52	20230208	15820	2.47	20231020	33600	-51.76	20221025	15820	2.47	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
55	20231023	110124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16250	390	2	2.46	250918500	15476	41.12	15840	16880	15840	20600	11110	15860	16213.39	8.26	0	-1527	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2052	1.62	0.23	12	0.12	10016.00	70324.00	33600	20221025	-51.64	15820	20231020	2.72	23000	-29.35	20230208	15820	2.72	20231020	33600	-51.64	20221025	15820	2.72	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
56	20231023	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16260	400	2	2.52	209791510	12941	34.38	15840	16880	15840	20600	11110	15860	16211.38	8.26	0	-682	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2053	1.62	0.23	12	0.10	10016.00	70324.00	33600	20221025	-51.61	15820	20231020	2.78	23000	-29.30	20230208	15820	2.78	20231020	33600	-51.61	20221025	15820	2.78	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
57	20231023	090124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15840	-20	5	-0.13	7048800	445	1.18	15840	15840	15840	20600	11110	15860	15840.00	8.26	0	-44	16460	16160	15990	15690	15520	16075	15605	631	4740	5000	11100	10	1	12626426	2000	1.58	0.23	12	0.00	10016.00	70324.00	33600	20221025	-52.86	15820	20231020	0.13	23000	-31.13	20230208	15820	0.13	20231020	33600	-52.86	20221025	15820	0.13	20231020	1.27	N	002020	5000	631 억		1042357	N	N	0	N	00	N
58	20231020	160124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15860	-410	5	-2.52	575096630	36089	131.48	16200	16290	15820	21150	11390	16270	15935.55	8.28	0	-4131	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	2003	1.58	0.23	12	0.29	10016.00	70324.00	33600	20221025	-52.80	15820	20231020	0.25	23000	-31.04	20230208	15820	0.25	20231020	33600	-52.80	20221025	15820	0.25	20231020	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
59	20231020	150124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15830	-440	5	-2.70	543696510	34110	124.27	16200	16290	15830	21150	11390	16270	15939.50	8.28	0	-3642	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	1999	1.58	0.23	12	0.27	10016.00	70324.00	33600	20221025	-52.89	15830	20231020	0.00	23000	-31.17	20230208	15830	0.00	20231020	33600	-52.89	20221025	15830	0.00	20231020	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
60	20231020	140125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15960	-310	5	-1.91	412946650	25879	94.28	16200	16290	15870	21150	11390	16270	15956.82	8.28	0	-2666	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	2015	1.59	0.23	12	0.20	10016.00	70324.00	33600	20221025	-52.50	15870	20231020	0.57	23000	-30.61	20230208	15870	0.57	20231020	33600	-52.50	20221025	15870	0.57	20231020	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
61	20231020	130122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15940	-330	5	-2.03	374513140	23469	85.50	16200	16290	15870	21150	11390	16270	15957.78	8.28	0	-2480	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	2013	1.59	0.23	12	0.19	10016.00	70324.00	33600	20221025	-52.56	15870	20231020	0.44	23000	-30.70	20230208	15870	0.44	20231020	33600	-52.56	20221025	15870	0.44	20231020	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
62	20231020	120123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15920	-350	5	-2.15	302321230	18934	68.98	16200	16290	15870	21150	11390	16270	15967.11	8.28	0	-3321	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	2010	1.59	0.23	12	0.15	10016.00	70324.00	33600	20221025	-52.62	15870	20231020	0.32	23000	-30.78	20230208	15870	0.32	20231020	33600	-52.62	20221025	15870	0.32	20231020	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
63	20231020	110124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15900	-370	5	-2.27	246659200	15432	56.22	16200	16290	15900	21150	11390	16270	15983.62	8.28	0	-3425	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	2008	1.59	0.23	12	0.12	10016.00	70324.00	33600	20221025	-52.68	15900	20231020	0.00	23000	-30.87	20230208	15900	0.00	20231020	33600	-52.68	20221025	15900	0.00	20231020	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
64	20231020	100123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	15970	-300	5	-1.84	140104040	8742	31.85	16200	16290	15940	21150	11390	16270	16026.54	8.28	0	-3499	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	2016	1.59	0.23	12	0.07	10016.00	70324.00	33600	20221025	-52.47	15940	20231020	0.19	23000	-30.57	20230208	15940	0.19	20231020	33600	-52.47	20221025	15940	0.19	20231020	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
65	20231020	090124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16200	-70	5	-0.43	3952800	244	0.89	16200	16200	16200	21150	11390	16270	16200.00	8.28	0	0	16963	16616	16343	15996	15723	16480	15860	631	4880	5000	11380	10	1	12626426	2045	1.62	0.23	12	0.00	10016.00	70324.00	33600	20221025	-51.79	16070	20231019	0.81	23000	-29.57	20230208	16070	0.81	20231019	33600	-51.79	20221025	16070	0.81	20231019	1.29	N	002020	5000	631 억		1045798	N	N	0	N	00	N
66	20231019	160123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16270	-430	5	-2.57	442045300	27172	222.92	16690	16690	16070	21700	11690	16700	16268.41	8.33	0	-5349	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2054	1.62	0.23	12	0.22	10016.00	70324.00	33600	20221025	-51.58	16070	20231019	1.24	23000	-29.26	20230208	16070	1.24	20231019	33600	-51.58	20221025	16070	1.24	20231019	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
67	20231019	150123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16270	-430	5	-2.57	419574480	25791	211.59	16690	16690	16070	21700	11690	16700	16268.25	8.33	0	-5098	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2054	1.62	0.23	12	0.20	10016.00	70324.00	33600	20221025	-51.58	16070	20231019	1.24	23000	-29.26	20230208	16070	1.24	20231019	33600	-51.58	20221025	16070	1.24	20231019	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
68	20231019	140124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16310	-390	5	-2.34	382979030	23544	193.16	16690	16690	16070	21700	11690	16700	16266.52	8.33	0	-4227	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2059	1.63	0.23	12	0.19	10016.00	70324.00	33600	20221025	-51.46	16070	20231019	1.49	23000	-29.09	20230208	16070	1.49	20231019	33600	-51.46	20221025	16070	1.49	20231019	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
69	20231019	130123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16150	-550	5	-3.29	330682450	20323	166.73	16690	16690	16070	21700	11690	16700	16271.34	8.33	0	-3269	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2039	1.61	0.23	12	0.16	10016.00	70324.00	33600	20221025	-51.93	16070	20231019	0.50	23000	-29.78	20230208	16070	0.50	20231019	33600	-51.93	20221025	16070	0.50	20231019	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
70	20231019	120123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16160	-540	5	-3.23	289333880	17759	145.70	16690	16690	16070	21700	11690	16700	16292.24	8.33	0	-3190	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2040	1.61	0.23	12	0.14	10016.00	70324.00	33600	20221025	-51.90	16070	20231019	0.56	23000	-29.74	20230208	16070	0.56	20231019	33600	-51.90	20221025	16070	0.56	20231019	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
71	20231019	110123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16330	-370	5	-2.22	130805950	7969	65.38	16690	16690	16330	21700	11690	16700	16414.35	8.33	0	-3364	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2062	1.63	0.23	12	0.06	10016.00	70324.00	33600	20221025	-51.40	16330	20231019	0.00	23000	-29.00	20230208	16330	0.00	20231019	33600	-51.40	20221025	16330	0.00	20231019	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
72	20231019	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16410	-290	5	-1.74	72784590	4425	36.30	16690	16690	16410	21700	11690	16700	16448.49	8.33	0	-1617	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2072	1.64	0.23	12	0.04	10016.00	70324.00	33600	20221025	-51.16	16360	20231010	0.31	23000	-28.65	20230208	16360	0.31	20231010	33600	-51.16	20221025	16360	0.31	20231010	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
73	20231019	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16600	-100	5	-0.60	1163500	70	0.57	16690	16690	16600	21700	11690	16700	16621.43	8.33	0	-54	17033	16866	16733	16566	16433	16800	16500	631	5000	5000	11690	10	1	12626426	2096	1.66	0.24	12	0.00	10016.00	70324.00	33600	20221025	-50.60	16360	20231010	1.47	23000	-27.83	20230208	16360	1.47	20231010	33600	-50.60	20221025	16360	1.47	20231010	1.34	N	002020	5000	631 억		1051472	N	N	0	N	00	N
74	20231018	160123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16700	-140	5	-0.83	203432510	12166	158.78	16900	16900	16600	21850	11790	16840	16721.40	8.36	0	-3611	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2109	1.67	0.24	12	0.10	10016.00	70324.00	33600	20221025	-50.30	16360	20231010	2.08	23000	-27.39	20230208	16360	2.08	20231010	33600	-50.30	20221025	16360	2.08	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
75	20231018	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16660	-180	5	-1.07	192999480	11541	150.63	16900	16900	16600	21850	11790	16840	16722.94	8.36	0	-3372	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2104	1.66	0.24	12	0.09	10016.00	70324.00	33600	20221025	-50.42	16360	20231010	1.83	23000	-27.57	20230208	16360	1.83	20231010	33600	-50.42	20221025	16360	1.83	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
76	20231018	140122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16670	-170	5	-1.01	129584850	7729	100.87	16900	16900	16660	21850	11790	16840	16766.06	8.36	0	-2114	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2105	1.66	0.24	12	0.06	10016.00	70324.00	33600	20221025	-50.39	16360	20231010	1.89	23000	-27.52	20230208	16360	1.89	20231010	33600	-50.39	20221025	16360	1.89	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
77	20231018	130122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16730	-110	5	-0.65	108562950	6470	84.44	16900	16900	16700	21850	11790	16840	16779.44	8.36	0	-1644	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2112	1.67	0.24	12	0.05	10016.00	70324.00	33600	20221025	-50.21	16360	20231010	2.26	23000	-27.26	20230208	16360	2.26	20231010	33600	-50.21	20221025	16360	2.26	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
78	20231018	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16760	-80	5	-0.48	68114110	4054	52.91	16900	16900	16740	21850	11790	16840	16801.70	8.36	0	-827	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2116	1.67	0.24	12	0.03	10016.00	70324.00	33600	20221025	-50.12	16360	20231010	2.44	23000	-27.13	20230208	16360	2.44	20231010	33600	-50.12	20221025	16360	2.44	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
79	20231018	110123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16780	-60	5	-0.36	45528150	2707	35.33	16900	16900	16770	21850	11790	16840	16818.67	8.36	0	-194	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2119	1.68	0.24	12	0.02	10016.00	70324.00	33600	20221025	-50.06	16360	20231010	2.57	23000	-27.04	20230208	16360	2.57	20231010	33600	-50.06	20221025	16360	2.57	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
80	20231018	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16800	-40	5	-0.24	41649260	2476	32.32	16900	16900	16780	21850	11790	16840	16821.19	8.36	0	-50	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2121	1.68	0.24	12	0.02	10016.00	70324.00	33600	20221025	-50.00	16360	20231010	2.69	23000	-26.96	20230208	16360	2.69	20231010	33600	-50.00	20221025	16360	2.69	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
81	20231018	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16840	0	3	0.00	270060	16	0.21	16900	16900	16840	21850	11790	16840	16878.75	8.36	0	0	17020	16930	16830	16740	16640	16975	16785	631	5010	5000	11780	10	1	12626426	2126	1.68	0.24	12	0.00	10016.00	70324.00	33600	20221025	-49.88	16360	20231010	2.93	23000	-26.78	20230208	16360	2.93	20231010	33600	-49.88	20221025	16360	2.93	20231010	1.35	N	002020	5000	631 억		1055262	N	N	0	N	00	N
82	20231017	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16840	0	3	0.00	129220540	7661	58.94	16730	16920	16730	21850	11790	16840	16867.69	8.35	0	604	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2126	1.68	0.24	12	0.06	10016.00	70324.00	33600	20221025	-49.88	16360	20231010	2.93	23000	-26.78	20230208	16360	2.93	20231010	33600	-49.88	20221025	16360	2.93	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
83	20231017	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16850	10	2	0.06	114232490	6771	52.09	16730	16920	16730	21850	11790	16840	16870.84	8.35	0	770	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2128	1.68	0.24	12	0.05	10016.00	70324.00	33600	20221025	-49.85	16360	20231010	3.00	23000	-26.74	20230208	16360	3.00	20231010	33600	-49.85	20221025	16360	3.00	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
84	20231017	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16880	40	2	0.24	93823050	5560	42.77	16730	16920	16730	21850	11790	16840	16874.65	8.35	0	833	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2131	1.69	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.76	16360	20231010	3.18	23000	-26.61	20230208	16360	3.18	20231010	33600	-49.76	20221025	16360	3.18	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
85	20231017	130123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16890	50	2	0.30	80208050	4754	36.57	16730	16920	16730	21850	11790	16840	16871.70	8.35	0	996	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2133	1.69	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.73	16360	20231010	3.24	23000	-26.57	20230208	16360	3.24	20231010	33600	-49.73	20221025	16360	3.24	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
86	20231017	120123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16860	20	2	0.12	76407890	4529	34.84	16730	16920	16730	21850	11790	16840	16870.81	8.35	0	1014	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2129	1.68	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.82	16360	20231010	3.06	23000	-26.70	20230208	16360	3.06	20231010	33600	-49.82	20221025	16360	3.06	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
87	20231017	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16900	60	2	0.36	75208730	4458	34.29	16730	16920	16730	21850	11790	16840	16870.51	8.35	0	1020	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2134	1.69	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.70	16360	20231010	3.30	23000	-26.52	20230208	16360	3.30	20231010	33600	-49.70	20221025	16360	3.30	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
88	20231017	100122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16900	60	2	0.36	52734690	3128	24.06	16730	16920	16730	21850	11790	16840	16858.92	8.35	0	1185	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2134	1.69	0.24	12	0.02	10016.00	70324.00	33600	20221025	-49.70	16360	20231010	3.30	23000	-26.52	20230208	16360	3.30	20231010	33600	-49.70	20221025	16360	3.30	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
89	20231017	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16740	-100	5	-0.59	1572660	94	0.72	16730	16740	16730	21850	11790	16840	16730.43	8.35	0	36	17080	16960	16760	16640	16440	16860	16540	631	5010	5000	11780	10	1	12626426	2114	1.67	0.24	12	0.00	10016.00	70324.00	33600	20221025	-50.18	16360	20231010	2.32	23000	-27.22	20230208	16360	2.32	20231010	33600	-50.18	20221025	16360	2.32	20231010	1.33	N	002020	5000	631 억		1054583	N	N	1	N	00	N
90	20231016	160122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16840	-50	5	-0.30	212828610	12717	154.00	16880	16880	16560	21950	11830	16890	16735.27	8.38	0	-3555	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2126	1.68	0.24	12	0.10	10016.00	70324.00	33600	20221025	-49.88	16360	20231010	2.93	23000	-26.78	20230208	16360	2.93	20231010	33600	-49.88	20221025	16360	2.93	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
91	20231016	150121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16660	-230	5	-1.36	167495350	10009	121.20	16880	16880	16560	21950	11830	16890	16734.47	8.38	0	-3172	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2104	1.66	0.24	12	0.08	10016.00	70324.00	33600	20221025	-50.42	16360	20231010	1.83	23000	-27.57	20230208	16360	1.83	20231010	33600	-50.42	20221025	16360	1.83	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
92	20231016	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16640	-250	5	-1.48	149193530	8909	107.88	16880	16880	16560	21950	11830	16890	16746.38	8.38	0	-2963	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2101	1.66	0.24	12	0.07	10016.00	70324.00	33600	20221025	-50.48	16360	20231010	1.71	23000	-27.65	20230208	16360	1.71	20231010	33600	-50.48	20221025	16360	1.71	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
93	20231016	130123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16610	-280	5	-1.66	137214210	8189	99.16	16880	16880	16560	21950	11830	16890	16755.92	8.38	0	-2800	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2097	1.66	0.24	12	0.06	10016.00	70324.00	33600	20221025	-50.57	16360	20231010	1.53	23000	-27.78	20230208	16360	1.53	20231010	33600	-50.57	20221025	16360	1.53	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
94	20231016	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16690	-200	5	-1.18	93836080	5583	67.61	16880	16880	16690	21950	11830	16890	16807.47	8.38	0	-2481	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2107	1.67	0.24	12	0.04	10016.00	70324.00	33600	20221025	-50.33	16360	20231010	2.02	23000	-27.43	20230208	16360	2.02	20231010	33600	-50.33	20221025	16360	2.02	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
95	20231016	110123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16810	-80	5	-0.47	64342470	3821	46.27	16880	16880	16780	21950	11830	16890	16839.17	8.38	0	-1937	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2123	1.68	0.24	12	0.03	10016.00	70324.00	33600	20221025	-49.97	16360	20231010	2.75	23000	-26.91	20230208	16360	2.75	20231010	33600	-49.97	20221025	16360	2.75	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
96	20231016	100121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16800	-90	5	-0.53	53808530	3194	38.68	16880	16880	16780	21950	11830	16890	16846.75	8.38	0	-1739	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2121	1.68	0.24	12	0.03	10016.00	70324.00	33600	20221025	-50.00	16360	20231010	2.69	23000	-26.96	20230208	16360	2.69	20231010	33600	-50.00	20221025	16360	2.69	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
97	20231016	090122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16790	-100	5	-0.59	504790	30	0.36	16880	16880	16790	21950	11830	16890	16826.33	8.38	0	-25	17183	17036	16923	16776	16663	16980	16720	631	5060	5000	11820	10	1	12626426	2120	1.68	0.24	12	0.00	10016.00	70324.00	33600	20221025	-50.03	16360	20231010	2.63	23000	-27.00	20230208	16360	2.63	20231010	33600	-50.03	20221025	16360	2.63	20231010	1.37	N	002020	5000	631 억		1058174	N	N	1	N	00	N
98	20231012	160123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17050	240	2	1.43	105055670	6180	97.20	16870	17070	16870	21850	11770	16810	16999.30	8.38	0	881	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2153	1.70	0.24	12	0.05	10016.00	70324.00	33600	20221025	-49.26	16360	20231010	4.22	23000	-25.87	20230208	16360	4.22	20231010	33600	-49.26	20221025	16360	4.22	20231010	1.39	N	002020	5000	631 억		1058513	N	N	2	N	00	N
99	20231012	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17040	230	2	1.37	98645830	5804	91.29	16870	17070	16870	21850	11770	16810	16996.18	8.38	0	900	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2152	1.70	0.24	12	0.05	10016.00	70324.00	33600	20221025	-49.29	16360	20231010	4.16	23000	-25.91	20230208	16360	4.16	20231010	33600	-49.29	20221025	16360	4.16	20231010	1.39	N	002020	5000	631 억		1058513	N	N	0	N	00	N
100	20231012	140122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17030	220	2	1.31	91139830	5363	84.35	16870	17070	16870	21850	11770	16810	16994.19	8.38	0	889	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2150	1.70	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.32	16360	20231010	4.10	23000	-25.96	20230208	16360	4.10	20231010	33600	-49.32	20221025	16360	4.10	20231010	1.39	N	002020	5000	631 억		1058513	N	N	0	N	00	N
101	20231012	130122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17030	220	2	1.31	80330670	4728	74.36	16870	17070	16870	21850	11770	16810	16990.41	8.38	0	873	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2150	1.70	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.32	16360	20231010	4.10	23000	-25.96	20230208	16360	4.10	20231010	33600	-49.32	20221025	16360	4.10	20231010	1.39	N	002020	5000	631 억		1058513	N	N	0	N	00	N
102	20231012	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17040	230	2	1.37	72209390	4251	66.86	16870	17070	16870	21850	11770	16810	16986.45	8.38	0	657	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2152	1.70	0.24	12	0.03	10016.00	70324.00	33600	20221025	-49.29	16360	20231010	4.16	23000	-25.91	20230208	16360	4.16	20231010	33600	-49.29	20221025	16360	4.16	20231010	1.39	N	002020	5000	631 억		1058513	N	N	0	N	00	N
103	20231012	110123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17000	190	2	1.13	60619590	3571	56.17	16870	17040	16870	21850	11770	16810	16975.52	8.38	0	640	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2146	1.70	0.24	12	0.03	10016.00	70324.00	33600	20221025	-49.40	16360	20231010	3.91	23000	-26.09	20230208	16360	3.91	20231010	33600	-49.40	20221025	16360	3.91	20231010	1.39	N	002020	5000	631 억		1058513	N	N	0	N	00	N
104	20231012	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16950	140	2	0.83	37741760	2226	35.01	16870	17000	16870	21850	11770	16810	16954.97	8.38	0	290	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2140	1.69	0.24	12	0.02	10016.00	70324.00	33600	20221025	-49.55	16360	20231010	3.61	23000	-26.30	20230208	16360	3.61	20231010	33600	-49.55	20221025	16360	3.61	20231010	1.39	N	002020	5000	631 억		1058513	N	N	0	N	00	N
105	20231012	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16880	70	2	0.42	961600	57	0.90	16870	16880	16870	21850	11770	16810	16870.18	8.38	0	1	17070	16940	16730	16600	16390	17005	16665	631	5040	5000	11760	10	1	12626426	2131	1.69	0.24	12	0.00	10016.00	70324.00	33600	20221025	-49.76	16360	20231010	3.18	23000	-26.61	20230208	16360	3.18	20231010	33600	-49.76	20221025	16360	3.18	20231010	1.39	N	002020	5000	631 억		1058513	N	N	0	N	00	N
106	20231011	160123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16810	300	2	1.82	106598840	6358	28.93	16520	16860	16520	21450	11560	16510	16765.73	8.38	0	-41	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2123	1.68	0.24	12	0.05	10016.00	70324.00	33600	20221025	-49.97	16360	20231010	2.75	23000	-26.91	20230208	16360	2.75	20231010	33600	-49.97	20221025	16360	2.75	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
107	20231011	150122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16810	300	2	1.82	95654930	5707	25.97	16520	16860	16520	21450	11560	16510	16760.98	8.38	0	-57	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2123	1.68	0.24	12	0.05	10016.00	70324.00	33600	20221025	-49.97	16360	20231010	2.75	23000	-26.91	20230208	16360	2.75	20231010	33600	-49.97	20221025	16360	2.75	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
108	20231011	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16810	300	2	1.82	73226490	4374	19.90	16520	16850	16520	21450	11560	16510	16741.31	8.38	0	-224	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2123	1.68	0.24	12	0.03	10016.00	70324.00	33600	20221025	-49.97	16360	20231010	2.75	23000	-26.91	20230208	16360	2.75	20231010	33600	-49.97	20221025	16360	2.75	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
109	20231011	130122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16800	290	2	1.76	57534100	3438	15.64	16520	16850	16520	21450	11560	16510	16734.76	8.38	0	-358	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2121	1.68	0.24	12	0.03	10016.00	70324.00	33600	20221025	-50.00	16360	20231010	2.69	23000	-26.96	20230208	16360	2.69	20231010	33600	-50.00	20221025	16360	2.69	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
110	20231011	120123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16730	220	2	1.33	54267000	3243	14.76	16520	16850	16520	21450	11560	16510	16733.58	8.38	0	-359	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2112	1.67	0.24	12	0.03	10016.00	70324.00	33600	20221025	-50.21	16360	20231010	2.26	23000	-27.26	20230208	16360	2.26	20231010	33600	-50.21	20221025	16360	2.26	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
111	20231011	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16840	330	2	2.00	48109700	2876	13.09	16520	16850	16520	21450	11560	16510	16727.99	8.38	0	-343	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2126	1.68	0.24	12	0.02	10016.00	70324.00	33600	20221025	-49.88	16360	20231010	2.93	23000	-26.78	20230208	16360	2.93	20231010	33600	-49.88	20221025	16360	2.93	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
112	20231011	100122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16800	290	2	1.76	39416010	2357	10.73	16520	16850	16520	21450	11560	16510	16722.96	8.38	0	-317	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2121	1.68	0.24	12	0.02	10016.00	70324.00	33600	20221025	-50.00	16360	20231010	2.69	23000	-26.96	20230208	16360	2.69	20231010	33600	-50.00	20221025	16360	2.69	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
113	20231011	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16550	40	2	0.24	991230	60	0.27	16520	16550	16520	21450	11560	16510	16520.50	8.38	0	0	17236	16872	16616	16252	15996	16745	16125	631	4940	5000	11550	10	1	12626426	2090	1.65	0.24	12	0.00	10016.00	70324.00	33600	20221025	-50.74	16360	20231010	1.16	23000	-28.04	20230208	16360	1.16	20231010	33600	-50.74	20221025	16360	1.16	20231010	1.40	N	002020	5000	631 억		1058564	N	N	0	N	00	N
114	20231010	160122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16510	-290	5	-1.73	364226190	21881	241.62	16800	16980	16360	21800	11760	16800	16645.92	8.40	0	-807	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2085	1.65	0.23	12	0.17	10016.00	70324.00	33600	20221025	-50.86	16360	20231010	0.92	23000	-28.22	20230208	16360	0.92	20231010	33600	-50.86	20221025	16360	0.92	20231010	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
115	20231010	150122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16490	-310	5	-1.85	307813930	18461	203.85	16800	16980	16360	21800	11760	16800	16673.74	8.40	0	-635	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2082	1.65	0.23	12	0.15	10016.00	70324.00	33600	20221025	-50.92	16360	20231010	0.79	23000	-28.30	20230208	16360	0.79	20231010	33600	-50.92	20221025	16360	0.79	20231010	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
116	20231010	140122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16580	-220	5	-1.31	206717930	12324	136.09	16800	16980	16580	21800	11760	16800	16773.61	8.40	0	156	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2093	1.66	0.24	12	0.10	10016.00	70324.00	33600	20221025	-50.65	16580	20231010	0.00	23000	-27.91	20230208	16580	0.00	20231010	33600	-50.65	20221025	16580	0.00	20231010	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
117	20231010	130122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16670	-130	5	-0.77	165475440	9841	108.67	16800	16980	16660	21800	11760	16800	16814.90	8.40	0	979	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2105	1.66	0.24	12	0.08	10016.00	70324.00	33600	20221025	-50.39	16660	20231010	0.06	23000	-27.52	20230208	16660	0.06	20231010	33600	-50.39	20221025	16660	0.06	20231010	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
118	20231010	120122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16780	-20	5	-0.12	135953740	8076	89.18	16800	16980	16750	21800	11760	16800	16834.29	8.40	0	2376	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2119	1.68	0.24	12	0.06	10016.00	70324.00	33600	20221025	-50.06	16740	20231006	0.24	23000	-27.04	20230208	16740	0.24	20231006	33600	-50.06	20221025	16740	0.24	20231006	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
119	20231010	110120	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16880	80	2	0.48	114019040	6771	74.77	16800	16980	16750	21800	11760	16800	16839.32	8.40	0	2595	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2131	1.69	0.24	12	0.05	10016.00	70324.00	33600	20221025	-49.76	16740	20231006	0.84	23000	-26.61	20230208	16740	0.84	20231006	33600	-49.76	20221025	16740	0.84	20231006	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
120	20231010	100122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16900	100	2	0.60	78687320	4679	51.67	16800	16950	16750	21800	11760	16800	16817.12	8.40	0	2730	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2134	1.69	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.70	16740	20231006	0.96	23000	-26.52	20230208	16740	0.96	20231006	33600	-49.70	20221025	16740	0.96	20231006	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
121	20231010	090122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16800	0	3	0.00	5443200	324	3.58	16800	16800	16800	21800	11760	16800	16800.00	8.40	0	134	17160	16980	16860	16680	16560	17070	16770	631	5000	5000	11760	10	1	12626426	2121	1.68	0.24	12	0.00	10016.00	70324.00	33600	20221025	-50.00	16740	20231006	0.36	23000	-26.96	20230208	16740	0.36	20231006	33600	-50.00	20221025	16740	0.36	20231006	1.41	N	002020	5000	631 억		1060538	N	N	0	N	00	N
122	20231006	160122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16800	30	2	0.18	151846320	9007	75.51	16770	17040	16740	21800	11740	16770	16858.70	8.41	0	-2132	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2121	1.68	0.24	12	0.07	10016.00	70324.00	33600	20221025	-50.00	16740	20231006	0.36	23000	-26.96	20230208	16740	0.36	20231006	33600	-50.00	20221025	16740	0.36	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N
123	20231006	150121	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16760	-10	5	-0.06	139759970	8286	69.46	16770	17040	16760	21800	11740	16770	16867.00	8.41	0	-1590	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2116	1.67	0.24	12	0.07	10016.00	70324.00	33600	20221025	-50.12	16760	20231006	0.00	23000	-27.13	20230208	16760	0.00	20231006	33600	-50.12	20221025	16760	0.00	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N
124	20231006	140122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16820	50	2	0.30	119028200	7052	59.12	16770	17040	16770	21800	11740	16770	16878.64	8.41	0	-786	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2124	1.68	0.24	12	0.06	10016.00	70324.00	33600	20221025	-49.94	16770	20231006	0.30	23000	-26.87	20230208	16770	0.30	20231006	33600	-49.94	20221025	16770	0.30	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N
125	20231006	130121	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16850	80	2	0.48	99552210	5896	49.43	16770	17040	16770	21800	11740	16770	16884.70	8.41	0	-604	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2128	1.68	0.24	12	0.05	10016.00	70324.00	33600	20221025	-49.85	16770	20231006	0.48	23000	-26.74	20230208	16770	0.48	20231006	33600	-49.85	20221025	16770	0.48	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N
126	20231006	120121	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16890	120	2	0.72	92689560	5489	46.01	16770	17040	16770	21800	11740	16770	16886.42	8.41	0	-404	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2133	1.69	0.24	12	0.04	10016.00	70324.00	33600	20221025	-49.73	16770	20231006	0.72	23000	-26.57	20230208	16770	0.72	20231006	33600	-49.73	20221025	16770	0.72	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N
127	20231006	110120	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16920	150	2	0.89	74114650	4386	36.77	16770	17040	16770	21800	11740	16770	16898.01	8.41	0	-118	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2136	1.69	0.24	12	0.03	10016.00	70324.00	33600	20221025	-49.64	16770	20231006	0.89	23000	-26.43	20230208	16770	0.89	20231006	33600	-49.64	20221025	16770	0.89	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N
128	20231006	100121	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16940	170	2	1.01	48840590	2897	24.29	16770	16980	16770	21800	11740	16770	16859.02	8.41	0	134	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2139	1.69	0.24	12	0.02	10016.00	70324.00	33600	20221025	-49.58	16770	20231006	1.01	23000	-26.35	20230208	16770	1.01	20231006	33600	-49.58	20221025	16770	1.01	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N
129	20231006	090120	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16770	0	3	0.00	3068910	183	1.53	16770	16770	16770	21800	11740	16770	16770.00	8.41	0	0	17436	17102	16936	16602	16436	17020	16520	631	5030	5000	11730	10	1	12626426	2117	1.67	0.24	12	0.00	10016.00	70324.00	33600	20221025	-50.09	16770	20231006	0.00	23000	-27.09	20230208	16770	0.00	20231006	33600	-50.09	20221025	16770	0.00	20231006	1.42	N	002020	5000	631 억		1062223	N	N	0	N	00	N