KissMeData/244920/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	20231031	161032	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-55	5	-1.36	84883600	21114	242.58	4020	4090	3970	5250	2830	4040	4020.25	1.64	-8419	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	901	1.79	0.62	12	0.09	2226.00	6449.00	5770	20221103	-30.94	3825	20231023	4.18	5330	-25.23	20230508	3825	4.18	20231023	5770	-30.94	20221103	3825	4.18	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
3	20231031	151042	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-55	5	-1.36	72477465	17993	206.72	4020	4090	3970	5250	2830	4040	4028.09	1.64	-5712	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	901	1.79	0.62	12	0.08	2226.00	6449.00	5770	20221103	-30.94	3825	20231023	4.18	5330	-25.23	20230508	3825	4.18	20231023	5770	-30.94	20221103	3825	4.18	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
4	20231031	141052	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-40	5	-0.99	61110450	15141	173.95	4020	4090	3995	5250	2830	4040	4036.09	1.64	-4778	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	904	1.80	0.62	12	0.07	2226.00	6449.00	5770	20221103	-30.68	3825	20231023	4.58	5330	-24.95	20230508	3825	4.58	20231023	5770	-30.68	20221103	3825	4.58	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
5	20231031	131042	57	100.00	KOSPI		금융업	N	N	N	N		N	4020	-20	5	-0.50	47275635	11689	134.29	4020	4090	4005	5250	2830	4040	4044.46	1.64	-4143	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	909	1.81	0.62	12	0.05	2226.00	6449.00	5770	20221103	-30.33	3825	20231023	5.10	5330	-24.58	20230508	3825	5.10	20231023	5770	-30.33	20221103	3825	5.10	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
6	20231031	121043	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-25	5	-0.62	32584360	8032	92.28	4020	4090	4015	5250	2830	4040	4056.82	1.64	-2530	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	908	1.80	0.62	12	0.04	2226.00	6449.00	5770	20221103	-30.42	3825	20231023	4.97	5330	-24.67	20230508	3825	4.97	20231023	5770	-30.42	20221103	3825	4.97	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
7	20231031	111110	57	100.00	KOSPI		금융업	N	N	N	N		N	4075	35	2	0.87	24516050	6030	69.28	4020	4090	4020	5250	2830	4040	4065.68	1.64	-1053	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	921	1.83	0.63	12	0.03	2226.00	6449.00	5770	20221103	-29.38	3825	20231023	6.54	5330	-23.55	20230508	3825	6.54	20231023	5770	-29.38	20221103	3825	6.54	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
8	20231031	101050	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	10	2	0.25	13274180	3257	37.42	4020	4090	4020	5250	2830	4040	4075.58	1.64	-669	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	916	1.82	0.63	12	0.01	2226.00	6449.00	5770	20221103	-29.81	3825	20231023	5.88	5330	-24.02	20230508	3825	5.88	20231023	5770	-29.81	20221103	3825	5.88	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
9	20231031	091050	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	40	2	0.99	1082500	267	3.07	4020	4090	4020	5250	2830	4040	4054.31	1.64	-11	4233	4136	4053	3956	3873	4185	4005	113	1210	500	2820	5	1	22607693	922	1.83	0.63	12	0.00	2226.00	6449.00	5770	20221103	-29.29	3825	20231023	6.67	5330	-23.45	20230508	3825	6.67	20231023	5770	-29.29	20221103	3825	6.67	20231023	1.58	N	244920	500	113 억	369785	N	N	0	N	N
10	20231030	161030	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	10	2	0.25	35188865	8704	83.57	4025	4150	3970	5230	2825	4030	4042.84	1.65	-2744	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	913	1.81	0.63	12	0.04	2226.00	6449.00	5770	20221103	-29.98	3825	20231023	5.62	5330	-24.20	20230508	3825	5.62	20231023	5770	-29.98	20221103	3825	5.62	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
11	20231030	151007	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	5	2	0.12	33620385	8314	79.83	4025	4150	3970	5230	2825	4030	4043.83	1.65	-2713	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	912	1.81	0.63	12	0.04	2226.00	6449.00	5770	20221103	-30.07	3825	20231023	5.49	5330	-24.30	20230508	3825	5.49	20231023	5770	-30.07	20221103	3825	5.49	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
12	20231030	141005	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	0	3	0.00	31315450	7742	74.34	4025	4150	3970	5230	2825	4030	4044.88	1.65	-2723	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	911	1.81	0.62	12	0.03	2226.00	6449.00	5770	20221103	-30.16	3825	20231023	5.36	5330	-24.39	20230508	3825	5.36	20231023	5770	-30.16	20221103	3825	5.36	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
13	20231030	131009	57	100.00	KOSPI		금융업	N	N	N	N		N	4085	55	2	1.36	23794085	5878	56.44	4025	4150	3970	5230	2825	4030	4047.99	1.65	-2370	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	924	1.84	0.63	12	0.03	2226.00	6449.00	5770	20221103	-29.20	3825	20231023	6.80	5330	-23.36	20230508	3825	6.80	20231023	5770	-29.20	20221103	3825	6.80	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
14	20231030	121000	57	100.00	KOSPI		금융업	N	N	N	N		N	4075	45	2	1.12	22425950	5543	53.22	4025	4150	3970	5230	2825	4030	4045.81	1.65	-2350	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	921	1.83	0.63	12	0.02	2226.00	6449.00	5770	20221103	-29.38	3825	20231023	6.54	5330	-23.55	20230508	3825	6.54	20231023	5770	-29.38	20221103	3825	6.54	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
15	20231030	111001	57	100.00	KOSPI		금융업	N	N	N	N		N	4060	30	2	0.74	18985220	4705	45.18	4025	4150	3970	5230	2825	4030	4035.12	1.65	-1727	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	918	1.82	0.63	12	0.02	2226.00	6449.00	5770	20221103	-29.64	3825	20231023	6.14	5330	-23.83	20230508	3825	6.14	20231023	5770	-29.64	20221103	3825	6.14	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
16	20231030	100958	57	100.00	KOSPI		금융업	N	N	N	N		N	4070	40	2	0.99	13340580	3321	31.89	4025	4080	3970	5230	2825	4030	4017.04	1.65	-1351	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	920	1.83	0.63	12	0.01	2226.00	6449.00	5770	20221103	-29.46	3825	20231023	6.41	5330	-23.64	20230508	3825	6.41	20231023	5770	-29.46	20221103	3825	6.41	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
17	20231030	090956	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	-55	5	-1.36	4157330	1042	10.00	4025	4025	3970	5230	2825	4030	3989.76	1.65	-677	4123	4076	4038	3991	3953	4100	4015	113	1200	500	2820	5	1	22607693	899	1.79	0.62	12	0.00	2226.00	6449.00	5770	20221103	-31.11	3825	20231023	3.92	5330	-25.42	20230508	3825	3.92	20231023	5770	-31.11	20221103	3825	3.92	20231023	1.62	N	244920	500	113 억	372110	N	N	0	N	N
18	20231027	160921	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4030	25	2	0.62	41941315	10415	30.62	4000	4085	4000	5200	2805	4005	4027.01	1.65	-1678	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	911	1.81	0.62	12	0.05	2226.00	6449.00	5770	20221103	-30.16	3825	20231023	5.36	5330	-24.39	20230508	3825	5.36	20231023	5770	-30.16	20221103	3825	5.36	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
19	20231027	150958	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4030	25	2	0.62	36758350	9129	26.84	4000	4085	4000	5200	2805	4005	4026.55	1.65	-1596	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	911	1.81	0.62	12	0.04	2226.00	6449.00	5770	20221103	-30.16	3825	20231023	5.36	5330	-24.39	20230508	3825	5.36	20231023	5770	-30.16	20221103	3825	5.36	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
20	20231027	140957	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4030	25	2	0.62	34266390	8513	25.03	4000	4085	4000	5200	2805	4005	4025.18	1.65	-1383	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	911	1.81	0.62	12	0.04	2226.00	6449.00	5770	20221103	-30.16	3825	20231023	5.36	5330	-24.39	20230508	3825	5.36	20231023	5770	-30.16	20221103	3825	5.36	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
21	20231027	130947	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	10	2	0.25	31437285	7811	22.96	4000	4085	4000	5200	2805	4005	4024.75	1.65	-1087	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	908	1.80	0.62	12	0.03	2226.00	6449.00	5770	20221103	-30.42	3825	20231023	4.97	5330	-24.67	20230508	3825	4.97	20231023	5770	-30.42	20221103	3825	4.97	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
22	20231027	121000	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	15	2	0.37	16530705	4097	12.05	4000	4085	4000	5200	2805	4005	4034.83	1.65	-840	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	909	1.81	0.62	12	0.02	2226.00	6449.00	5770	20221103	-30.33	3825	20231023	5.10	5330	-24.58	20230508	3825	5.10	20231023	5770	-30.33	20221103	3825	5.10	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
23	20231027	111007	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	10	2	0.25	11829760	2931	8.62	4000	4085	4000	5200	2805	4005	4036.08	1.65	-894	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	908	1.80	0.62	12	0.01	2226.00	6449.00	5770	20221103	-30.42	3825	20231023	4.97	5330	-24.67	20230508	3825	4.97	20231023	5770	-30.42	20221103	3825	4.97	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
24	20231027	100955	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	0	3	0.00	6842795	1693	4.98	4000	4085	4000	5200	2805	4005	4041.82	1.65	-862	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	905	1.80	0.62	12	0.01	2226.00	6449.00	5770	20221103	-30.59	3825	20231023	4.71	5330	-24.86	20230508	3825	4.71	20231023	5770	-30.59	20221103	3825	4.71	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
25	20231027	090956	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4085	80	2	2.00	990900	247	0.73	4000	4085	4000	5200	2805	4005	4011.74	1.65	-10	4228	4116	4058	3946	3888	4087	3917	113	1195	500	2800	5	1	22607693	924	1.84	0.63	12	0.00	2226.00	6449.00	5770	20221103	-29.20	3825	20231023	6.80	5330	-23.36	20230508	3825	6.80	20231023	5770	-29.20	20221103	3825	6.80	20231023	1.62	N	244920	500	113 억	372686	N	N	0	N	N
26	20231026	160943	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	-150	5	-3.61	137450655	34014	113.85	4055	4170	4000	5400	2910	4155	4041.02	1.68	-7256	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	905	1.80	0.62	12	0.15	2226.00	6449.00	5770	20221103	-30.59	3825	20231023	4.71	5330	-24.86	20230508	3825	4.71	20231023	5770	-30.59	20221103	3825	4.71	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
27	20231026	150942	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4025	-130	5	-3.13	134093815	33176	111.05	4055	4170	4000	5400	2910	4155	4041.89	1.68	-7120	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	910	1.81	0.62	12	0.15	2226.00	6449.00	5770	20221103	-30.24	3825	20231023	5.23	5330	-24.48	20230508	3825	5.23	20231023	5770	-30.24	20221103	3825	5.23	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
28	20231026	140944	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-105	5	-2.53	99293870	24518	82.07	4055	4170	4010	5400	2910	4155	4049.84	1.68	-5327	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	916	1.82	0.63	12	0.11	2226.00	6449.00	5770	20221103	-29.81	3825	20231023	5.88	5330	-24.02	20230508	3825	5.88	20231023	5770	-29.81	20221103	3825	5.88	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
29	20231026	130943	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-110	5	-2.65	93851705	23170	77.56	4055	4170	4010	5400	2910	4155	4050.57	1.68	-4924	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	914	1.82	0.63	12	0.10	2226.00	6449.00	5770	20221103	-29.90	3825	20231023	5.75	5330	-24.11	20230508	3825	5.75	20231023	5770	-29.90	20221103	3825	5.75	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
30	20231026	120936	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-105	5	-2.53	51364430	12631	42.28	4055	4170	4030	5400	2910	4155	4066.54	1.68	-3076	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	916	1.82	0.63	12	0.06	2226.00	6449.00	5770	20221103	-29.81	3825	20231023	5.88	5330	-24.02	20230508	3825	5.88	20231023	5770	-29.81	20221103	3825	5.88	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
31	20231026	110950	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	-30	5	-0.72	11765850	2872	9.61	4055	4170	4055	5400	2910	4155	4096.74	1.68	-670	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	933	1.85	0.64	12	0.01	2226.00	6449.00	5770	20221103	-28.51	3825	20231023	7.84	5330	-22.61	20230508	3825	7.84	20231023	5770	-28.51	20221103	3825	7.84	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
32	20231026	100946	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4115	-40	5	-0.96	9992030	2441	8.17	4055	4170	4055	5400	2910	4155	4093.42	1.68	-539	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	930	1.85	0.64	12	0.01	2226.00	6449.00	5770	20221103	-28.68	3825	20231023	7.58	5330	-22.80	20230508	3825	7.58	20231023	5770	-28.68	20221103	3825	7.58	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
33	20231026	090943	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	-90	5	-2.17	2444475	602	2.02	4055	4170	4055	5400	2910	4155	4060.59	1.68	1	4265	4210	4145	4090	4025	4215	4095	113	1245	500	2900	5	1	22607693	919	1.83	0.63	12	0.00	2226.00	6449.00	5770	20221103	-29.55	3825	20231023	6.27	5330	-23.73	20230508	3825	6.27	20231023	5770	-29.55	20221103	3825	6.27	20231023	1.63	N	244920	500	113 억	379441	N	N	0	N	N
34	20231025	160946	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	20	2	0.48	123880350	29875	82.46	4155	4200	4080	5370	2895	4135	4146.62	1.73	-12127	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	939	1.87	0.64	12	0.13	2226.00	6449.00	5770	20221103	-27.99	3825	20231023	8.63	5330	-22.05	20230508	3825	8.63	20231023	5770	-27.99	20221103	3825	8.63	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
35	20231025	150945	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	25	2	0.60	121557435	29316	80.91	4155	4200	4080	5370	2895	4135	4146.45	1.73	-11663	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	940	1.87	0.65	12	0.13	2226.00	6449.00	5770	20221103	-27.90	3825	20231023	8.76	5330	-21.95	20230508	3825	8.76	20231023	5770	-27.90	20221103	3825	8.76	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
36	20231025	140939	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-5	5	-0.12	107061180	25828	71.29	4155	4200	4080	5370	2895	4135	4145.16	1.73	-11144	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	934	1.86	0.64	12	0.11	2226.00	6449.00	5770	20221103	-28.42	3825	20231023	7.97	5330	-22.51	20230508	3825	7.97	20231023	5770	-28.42	20221103	3825	7.97	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
37	20231025	130941	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	0	3	0.00	85521875	20592	56.84	4155	4200	4080	5370	2895	4135	4153.16	1.73	-9255	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	935	1.86	0.64	12	0.09	2226.00	6449.00	5770	20221103	-28.34	3825	20231023	8.10	5330	-22.42	20230508	3825	8.10	20231023	5770	-28.34	20221103	3825	8.10	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
38	20231025	120944	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	25	2	0.60	83835585	20185	55.71	4155	4200	4080	5370	2895	4135	4153.36	1.73	-9136	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	940	1.87	0.65	12	0.09	2226.00	6449.00	5770	20221103	-27.90	3825	20231023	8.76	5330	-21.95	20230508	3825	8.76	20231023	5770	-27.90	20221103	3825	8.76	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
39	20231025	110943	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	30	2	0.73	81030560	19513	53.86	4155	4200	4080	5370	2895	4135	4152.64	1.73	-9130	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	942	1.87	0.65	12	0.09	2226.00	6449.00	5770	20221103	-27.82	3825	20231023	8.89	5330	-21.86	20230508	3825	8.89	20231023	5770	-27.82	20221103	3825	8.89	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
40	20231025	100945	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	30	2	0.73	34401320	8275	22.84	4155	4200	4080	5370	2895	4135	4157.26	1.73	-1325	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	942	1.87	0.65	12	0.04	2226.00	6449.00	5770	20221103	-27.82	3825	20231023	8.89	5330	-21.86	20230508	3825	8.89	20231023	5770	-27.82	20221103	3825	8.89	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
41	20231025	090940	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	15	2	0.36	2009390	489	1.35	4155	4155	4080	5370	2895	4135	4109.18	1.73	-224	4238	4186	4088	4036	3938	4212	4062	113	1235	500	2890	5	1	22607693	938	1.86	0.64	12	0.00	2226.00	6449.00	5770	20221103	-28.08	3825	20231023	8.50	5330	-22.14	20230508	3825	8.50	20231023	5770	-28.08	20221103	3825	8.50	20231023	1.62	N	244920	500	113 억	392053	N	N	0	N	N
42	20231024	160920	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	100	2	2.48	146006415	36110	15.56	4000	4140	3990	5240	2825	4035	4043.38	1.73	-5095	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	935	1.86	0.64	12	0.16	2226.00	6449.00	5770	20221103	-28.34	3825	20231023	8.10	5330	-22.42	20230508	3825	8.10	20231023	5770	-28.34	20221103	3825	8.10	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
43	20231024	150935	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	65	2	1.61	131329345	32551	14.03	4000	4140	3990	5240	2825	4035	4034.57	1.73	-4717	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	927	1.84	0.64	12	0.14	2226.00	6449.00	5770	20221103	-28.94	3825	20231023	7.19	5330	-23.08	20230508	3825	7.19	20231023	5770	-28.94	20221103	3825	7.19	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
44	20231024	140919	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	-15	5	-0.37	118301545	29343	12.64	4000	4140	3990	5240	2825	4035	4031.68	1.73	-4342	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	909	1.81	0.62	12	0.13	2226.00	6449.00	5770	20221103	-30.33	3825	20231023	5.10	5330	-24.58	20230508	3825	5.10	20231023	5770	-30.33	20221103	3825	5.10	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
45	20231024	130924	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4030	-5	5	-0.12	106086120	26306	11.34	4000	4140	3990	5240	2825	4035	4032.77	1.73	-5047	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	911	1.81	0.62	12	0.12	2226.00	6449.00	5770	20221103	-30.16	3825	20231023	5.36	5330	-24.39	20230508	3825	5.36	20231023	5770	-30.16	20221103	3825	5.36	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
46	20231024	120934	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4010	-25	5	-0.62	98815495	24496	10.56	4000	4140	3990	5240	2825	4035	4033.94	1.73	-3476	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	907	1.80	0.62	12	0.11	2226.00	6449.00	5770	20221103	-30.50	3825	20231023	4.84	5330	-24.77	20230508	3825	4.84	20231023	5770	-30.50	20221103	3825	4.84	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
47	20231024	110929	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	0	3	0.00	79360150	19643	8.46	4000	4140	3990	5240	2825	4035	4040.12	1.73	-4278	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	912	1.81	0.63	12	0.09	2226.00	6449.00	5770	20221103	-30.07	3825	20231023	5.49	5330	-24.30	20230508	3825	5.49	20231023	5770	-30.07	20221103	3825	5.49	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
48	20231024	100920	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	45	2	1.12	51904800	12795	5.51	4000	4140	4000	5240	2825	4035	4056.65	1.73	-3745	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	922	1.83	0.63	12	0.06	2226.00	6449.00	5770	20221103	-29.29	3825	20231023	6.67	5330	-23.45	20230508	3825	6.67	20231023	5770	-29.29	20221103	3825	6.67	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
49	20231024	090928	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	45	2	1.12	11698155	2886	1.24	4000	4080	4000	5240	2825	4035	4053.41	1.73	-171	4288	4161	3993	3866	3698	4225	3930	113	1205	500	2820	5	1	22607693	922	1.83	0.63	12	0.01	2226.00	6449.00	5770	20221103	-29.29	3825	20231023	6.67	5330	-23.45	20230508	3825	6.67	20231023	5770	-29.29	20221103	3825	6.67	20231023	1.64	N	244920	500	113 억	391423	N	N	0	N	N
50	20231023	160913	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4035	-90	5	-2.18	908536175	232059	430.78	3825	4120	3825	5360	2890	4125	3915.11	1.68	10665	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	912	1.81	0.63	12	1.03	2226.00	6449.00	5770	20221103	-30.07	3825	20231023	5.49	5330	-24.30	20230508	3825	5.49	20231023	5770	-30.07	20221103	3825	5.49	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
51	20231023	150919	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4035	-90	5	-2.18	889972275	227458	422.24	3825	4120	3825	5360	2890	4125	3912.69	1.68	10685	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	912	1.81	0.63	12	1.01	2226.00	6449.00	5770	20221103	-30.07	3825	20231023	5.49	5330	-24.30	20230508	3825	5.49	20231023	5770	-30.07	20221103	3825	5.49	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
52	20231023	140917	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4010	-115	5	-2.79	869026675	222240	412.55	3825	4120	3825	5360	2890	4125	3910.31	1.68	11881	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	907	1.80	0.62	12	0.98	2226.00	6449.00	5770	20221103	-30.50	3825	20231023	4.84	5330	-24.77	20230508	3825	4.84	20231023	5770	-30.50	20221103	3825	4.84	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
53	20231023	130924	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4040	-85	5	-2.06	848955290	217244	403.27	3825	4120	3825	5360	2890	4125	3907.84	1.68	12293	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	913	1.81	0.63	12	0.96	2226.00	6449.00	5770	20221103	-29.98	3825	20231023	5.62	5330	-24.20	20230508	3825	5.62	20231023	5770	-29.98	20221103	3825	5.62	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
54	20231023	120914	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4045	-80	5	-1.94	836181585	214077	397.40	3825	4120	3825	5360	2890	4125	3905.99	1.68	12361	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	914	1.82	0.63	12	0.95	2226.00	6449.00	5770	20221103	-29.90	3825	20231023	5.75	5330	-24.11	20230508	3825	5.75	20231023	5770	-29.90	20221103	3825	5.75	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
55	20231023	110911	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4070	-55	5	-1.33	768824190	197390	366.42	3825	4120	3825	5360	2890	4125	3894.95	1.68	12644	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	920	1.83	0.63	12	0.87	2226.00	6449.00	5770	20221103	-29.46	3825	20231023	6.41	5330	-23.64	20230508	3825	6.41	20231023	5770	-29.46	20221103	3825	6.41	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
56	20231023	100905	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4080	-45	5	-1.09	742372855	190905	354.38	3825	4120	3825	5360	2890	4125	3888.70	1.68	11889	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	922	1.83	0.63	12	0.84	2226.00	6449.00	5770	20221103	-29.29	3825	20231023	6.67	5330	-23.45	20230508	3825	6.67	20231023	5770	-29.29	20221103	3825	6.67	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
57	20231023	090925	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3945	-180	5	-4.36	573737385	149077	276.73	3825	3990	3825	5360	2890	4125	3848.60	1.68	12341	4371	4247	4176	4052	3981	4212	4017	113	1235	500	2880	5	1	22607693	892	1.77	0.61	12	0.66	2226.00	6449.00	5770	20221103	-31.63	3825	20231023	3.14	5330	-25.98	20230508	3825	3.14	20231023	5770	-31.63	20221103	3825	3.14	20231023	1.63	N	244920	500	113 억	378966	N	N	0	N	N
58	20231020	160910	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	-175	5	-4.07	215406565	51919	79.91	4290	4300	4105	5590	3010	4300	4149.79	1.66	2585	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	933	1.85	0.64	12	0.23	2226.00	6449.00	6100	20221018	-32.38	3850	20230726	7.14	5330	-22.61	20230508	3850	7.14	20230726	5770	-28.51	20221103	3850	7.14	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
59	20231020	150910	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4140	-160	5	-3.72	190275695	45827	70.53	4290	4300	4105	5590	3010	4300	4152.04	1.66	2874	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	936	1.86	0.64	12	0.20	2226.00	6449.00	6100	20221018	-32.13	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	5770	-28.25	20221103	3850	7.53	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
60	20231020	140918	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4175	-125	5	-2.91	173394130	41744	64.25	4290	4300	4105	5590	3010	4300	4153.75	1.66	3916	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	944	1.88	0.65	12	0.18	2226.00	6449.00	6100	20221018	-31.56	3850	20230726	8.44	5330	-21.67	20230508	3850	8.44	20230726	5770	-27.64	20221103	3850	8.44	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
61	20231020	130853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-135	5	-3.14	165289780	39792	61.24	4290	4300	4105	5590	3010	4300	4153.84	1.66	3528	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	942	1.87	0.65	12	0.18	2226.00	6449.00	6100	20221018	-31.72	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	5770	-27.82	20221103	3850	8.18	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
62	20231020	120903	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-135	5	-3.14	153556430	36976	56.91	4290	4300	4105	5590	3010	4300	4152.87	1.66	3888	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	942	1.87	0.65	12	0.16	2226.00	6449.00	6100	20221018	-31.72	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	5770	-27.82	20221103	3850	8.18	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
63	20231020	110913	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4170	-130	5	-3.02	133547960	32144	49.47	4290	4300	4105	5590	3010	4300	4154.68	1.66	3270	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	943	1.87	0.65	12	0.14	2226.00	6449.00	6100	20221018	-31.64	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	5770	-27.73	20221103	3850	8.31	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
64	20231020	100904	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4190	-110	5	-2.56	79065645	18984	29.22	4290	4300	4105	5590	3010	4300	4164.86	1.66	-1132	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	947	1.88	0.65	12	0.08	2226.00	6449.00	6100	20221018	-31.31	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	5770	-27.38	20221103	3850	8.83	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
65	20231020	090903	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4230	-70	5	-1.63	395545	93	0.14	4290	4300	4215	5590	3010	4300	4253.17	1.66	-7	4573	4436	4318	4181	4063	4377	4122	113	1290	500	3010	5	1	22607693	956	1.90	0.66	12	0.00	2226.00	6449.00	6100	20221018	-30.66	3850	20230726	9.87	5330	-20.64	20230508	3850	9.87	20230726	5770	-26.69	20221103	3850	9.87	20230726	1.66	N	244920	500	113 억	376031	N	N	0	N	N
66	20231019	160902	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	-160	5	-3.59	277496655	64760	138.80	4455	4455	4200	5790	3125	4460	4285.00	1.71	-9699	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	972	1.93	0.67	12	0.29	2226.00	6449.00	6100	20221018	-29.51	3850	20230726	11.69	5330	-19.32	20230508	3850	11.69	20230726	5770	-25.48	20221103	3850	11.69	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
67	20231019	150853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4325	-135	5	-3.03	270767390	63198	135.46	4455	4455	4200	5790	3125	4460	4284.43	1.71	-9475	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	978	1.94	0.67	12	0.28	2226.00	6449.00	6100	20221018	-29.10	3850	20230726	12.34	5330	-18.86	20230508	3850	12.34	20230726	5770	-25.04	20221103	3850	12.34	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
68	20231019	140906	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	-155	5	-3.48	244145150	57028	122.23	4455	4455	4200	5790	3125	4460	4281.15	1.71	-6383	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	973	1.93	0.67	12	0.25	2226.00	6449.00	6100	20221018	-29.43	3850	20230726	11.82	5330	-19.23	20230508	3850	11.82	20230726	5770	-25.39	20221103	3850	11.82	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
69	20231019	130856	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	-155	5	-3.48	224972020	52567	112.67	4455	4455	4200	5790	3125	4460	4279.72	1.71	-3294	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	973	1.93	0.67	12	0.23	2226.00	6449.00	6100	20221018	-29.43	3850	20230726	11.82	5330	-19.23	20230508	3850	11.82	20230726	5770	-25.39	20221103	3850	11.82	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
70	20231019	120904	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	-170	5	-3.81	206358905	48231	103.38	4455	4455	4200	5790	3125	4460	4278.55	1.71	-755	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	970	1.93	0.67	12	0.21	2226.00	6449.00	6100	20221018	-29.67	3850	20230726	11.43	5330	-19.51	20230508	3850	11.43	20230726	5770	-25.65	20221103	3850	11.43	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
71	20231019	110857	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4280	-180	5	-4.04	149512090	34850	74.70	4455	4455	4220	5790	3125	4460	4290.16	1.71	-3236	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	968	1.92	0.66	12	0.15	2226.00	6449.00	6100	20221018	-29.84	3850	20230726	11.17	5330	-19.70	20230508	3850	11.17	20230726	5770	-25.82	20221103	3850	11.17	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
72	20231019	100852	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4320	-140	5	-3.14	49512645	11449	24.54	4455	4455	4260	5790	3125	4460	4324.63	1.71	-2846	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	977	1.94	0.67	12	0.05	2226.00	6449.00	6100	20221018	-29.18	3850	20230726	12.21	5330	-18.95	20230508	3850	12.21	20230726	5770	-25.13	20221103	3850	12.21	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
73	20231019	090901	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	-155	5	-3.48	14041805	3220	6.90	4455	4455	4305	5790	3125	4460	4360.81	1.71	-1599	4613	4536	4468	4391	4323	4575	4430	113	1330	500	3120	5	1	22607693	973	1.93	0.67	12	0.01	2226.00	6449.00	6100	20221018	-29.43	3850	20230726	11.82	5330	-19.23	20230508	3850	11.82	20230726	5770	-25.39	20221103	3850	11.82	20230726	1.63	N	244920	500	113 억	386843	N	N	0	N	N
74	20231018	160905	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4460	15	2	0.34	204873830	45837	17.00	4405	4545	4400	5770	3115	4445	4469.70	1.72	-2089	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1008	2.00	0.69	12	0.20	2226.00	6449.00	6100	20221018	-26.89	3850	20230726	15.84	5330	-16.32	20230508	3850	15.84	20230726	6100	-26.89	20221018	3850	15.84	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
75	20231018	150855	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4445	0	3	0.00	182522275	40820	15.14	4405	4545	4400	5770	3115	4445	4471.41	1.72	-1194	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1005	2.00	0.69	12	0.18	2226.00	6449.00	6100	20221018	-27.13	3850	20230726	15.45	5330	-16.60	20230508	3850	15.45	20230726	6100	-27.13	20221018	3850	15.45	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
76	20231018	140843	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4430	-15	5	-0.34	170255170	38059	14.12	4405	4545	4400	5770	3115	4445	4473.47	1.72	49	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1002	1.99	0.69	12	0.17	2226.00	6449.00	6100	20221018	-27.38	3850	20230726	15.06	5330	-16.89	20230508	3850	15.06	20230726	6100	-27.38	20221018	3850	15.06	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
77	20231018	130841	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4460	15	2	0.34	157736690	35244	13.07	4405	4545	4400	5770	3115	4445	4475.58	1.72	1275	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1008	2.00	0.69	12	0.16	2226.00	6449.00	6100	20221018	-26.89	3850	20230726	15.84	5330	-16.32	20230508	3850	15.84	20230726	6100	-26.89	20221018	3850	15.84	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
78	20231018	120857	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4490	45	2	1.01	108356320	24180	8.97	4405	4545	4400	5770	3115	4445	4481.27	1.72	9091	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1015	2.02	0.70	12	0.11	2226.00	6449.00	6100	20221018	-26.39	3850	20230726	16.62	5330	-15.76	20230508	3850	16.62	20230726	6100	-26.39	20221018	3850	16.62	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
79	20231018	110850	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4515	70	2	1.57	99373695	22182	8.23	4405	4545	4400	5770	3115	4445	4479.96	1.72	10185	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1021	2.03	0.70	12	0.10	2226.00	6449.00	6100	20221018	-25.98	3850	20230726	17.27	5330	-15.29	20230508	3850	17.27	20230726	6100	-25.98	20221018	3850	17.27	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
80	20231018	100900	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4495	50	2	1.12	76258285	17048	6.32	4405	4545	4400	5770	3115	4445	4473.19	1.72	9821	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1016	2.02	0.70	12	0.08	2226.00	6449.00	6100	20221018	-26.31	3850	20230726	16.75	5330	-15.67	20230508	3850	16.75	20230726	6100	-26.31	20221018	3850	16.75	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
81	20231018	090845	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4500	55	2	1.24	23372255	5272	1.96	4405	4500	4400	5770	3115	4445	4433.23	1.72	3072	4885	4665	4460	4240	4035	4775	4350	113	1325	500	3110	5	1	22607693	1017	2.02	0.70	12	0.02	2226.00	6449.00	6100	20221018	-26.23	3850	20230726	16.88	5330	-15.57	20230508	3850	16.88	20230726	6100	-26.23	20221018	3850	16.88	20230726	1.63	N	244920	500	113 억	388522	N	N	0	N	N
82	20231017	160848	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4445	160	2	3.73	1212831125	269032	368.89	4255	4680	4255	5570	3000	4285	4508.13	1.70	4952	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	1005	2.00	0.69	12	1.19	2226.00	6449.00	6100	20221018	-27.13	3850	20230726	15.45	5330	-16.60	20230508	3850	15.45	20230726	6100	-27.13	20221018	3850	15.45	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
83	20231017	150856	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4435	150	2	3.50	1197095150	265487	364.02	4255	4680	4255	5570	3000	4285	4509.05	1.70	4880	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	1003	1.99	0.69	12	1.17	2226.00	6449.00	6100	20221018	-27.30	3850	20230726	15.19	5330	-16.79	20230508	3850	15.19	20230726	6100	-27.30	20221018	3850	15.19	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
84	20231017	140858	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4425	140	2	3.27	1184187460	262573	360.03	4255	4680	4255	5570	3000	4285	4509.94	1.70	4476	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	1000	1.99	0.69	12	1.16	2226.00	6449.00	6100	20221018	-27.46	3850	20230726	14.94	5330	-16.98	20230508	3850	14.94	20230726	6100	-27.46	20221018	3850	14.94	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
85	20231017	130851	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4465	180	2	4.20	1174876710	260476	357.15	4255	4680	4255	5570	3000	4285	4510.50	1.70	4309	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	1009	2.01	0.69	12	1.15	2226.00	6449.00	6100	20221018	-26.80	3850	20230726	15.97	5330	-16.23	20230508	3850	15.97	20230726	6100	-26.80	20221018	3850	15.97	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
86	20231017	120853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4430	145	2	3.38	1155986295	256230	351.33	4255	4680	4255	5570	3000	4285	4511.52	1.70	2286	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	1002	1.99	0.69	12	1.13	2226.00	6449.00	6100	20221018	-27.38	3850	20230726	15.06	5330	-16.89	20230508	3850	15.06	20230726	6100	-27.38	20221018	3850	15.06	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
87	20231017	110843	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4425	140	2	3.27	1125126980	249252	341.76	4255	4680	4255	5570	3000	4285	4514.01	1.70	1073	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	1000	1.99	0.69	12	1.10	2226.00	6449.00	6100	20221018	-27.46	3850	20230726	14.94	5330	-16.98	20230508	3850	14.94	20230726	6100	-27.46	20221018	3850	14.94	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
88	20231017	100837	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4505	220	2	5.13	896978735	197491	270.79	4255	4680	4255	5570	3000	4285	4541.87	1.70	-29736	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	1018	2.02	0.70	12	0.87	2226.00	6449.00	6100	20221018	-26.15	3850	20230726	17.01	5330	-15.48	20230508	3850	17.01	20230726	6100	-26.15	20221018	3850	17.01	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
89	20231017	090846	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4330	45	2	1.05	13724925	3186	4.37	4255	4350	4255	5570	3000	4285	4307.89	1.70	-380	4448	4366	4263	4181	4078	4315	4130	113	1285	500	2990	5	1	22607693	979	1.95	0.67	12	0.01	2226.00	6449.00	6100	20221018	-29.02	3850	20230726	12.47	5330	-18.76	20230508	3850	12.47	20230726	6100	-29.02	20221018	3850	12.47	20230726	1.63	N	244920	500	113 억	384134	N	N	0	N	N
90	20231016	160846	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4285	-60	5	-1.38	308024180	72931	123.11	4340	4345	4160	5640	3045	4345	4223.50	1.64	12518	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	969	1.92	0.66	12	0.32	2226.00	6449.00	6100	20221018	-29.75	3850	20230726	11.30	5330	-19.61	20230508	3850	11.30	20230726	6100	-29.75	20221018	3850	11.30	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
91	20231016	150846	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	-55	5	-1.27	305485915	72338	122.11	4340	4345	4160	5640	3045	4345	4223.04	1.64	12556	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	970	1.93	0.67	12	0.32	2226.00	6449.00	6100	20221018	-29.67	3850	20230726	11.43	5330	-19.51	20230508	3850	11.43	20230726	6100	-29.67	20221018	3850	11.43	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
92	20231016	140848	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-125	5	-2.88	292272395	69219	116.85	4340	4345	4160	5640	3045	4345	4222.43	1.64	11447	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	954	1.90	0.65	12	0.31	2226.00	6449.00	6100	20221018	-30.82	3850	20230726	9.61	5330	-20.83	20230508	3850	9.61	20230726	6100	-30.82	20221018	3850	9.61	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
93	20231016	130842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4280	-65	5	-1.50	264173005	62551	105.59	4340	4345	4160	5640	3045	4345	4223.32	1.64	10445	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	968	1.92	0.66	12	0.28	2226.00	6449.00	6100	20221018	-29.84	3850	20230726	11.17	5330	-19.70	20230508	3850	11.17	20230726	6100	-29.84	20221018	3850	11.17	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
94	20231016	120842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	-45	5	-1.04	251617750	59595	100.60	4340	4345	4160	5640	3045	4345	4222.13	1.64	10488	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	972	1.93	0.67	12	0.26	2226.00	6449.00	6100	20221018	-29.51	3850	20230726	11.69	5330	-19.32	20230508	3850	11.69	20230726	6100	-29.51	20221018	3850	11.69	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
95	20231016	110837	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4210	-135	5	-3.11	218972005	51884	87.58	4340	4345	4160	5640	3045	4345	4220.41	1.64	9678	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	952	1.89	0.65	12	0.23	2226.00	6449.00	6100	20221018	-30.98	3850	20230726	9.35	5330	-21.01	20230508	3850	9.35	20230726	6100	-30.98	20221018	3850	9.35	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
96	20231016	100831	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-125	5	-2.88	115891550	27299	46.08	4340	4345	4185	5640	3045	4345	4245.27	1.64	2505	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	954	1.90	0.65	12	0.12	2226.00	6449.00	6100	20221018	-30.82	3850	20230726	9.61	5330	-20.83	20230508	3850	9.61	20230726	6100	-30.82	20221018	3850	9.61	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
97	20231016	090834	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4345	0	3	0.00	2885700	665	1.12	4340	4345	4330	5640	3045	4345	4339.40	1.64	-313	4488	4416	4348	4276	4208	4382	4242	113	1295	500	3040	5	1	22607693	982	1.95	0.67	12	0.00	2226.00	6449.00	6100	20221018	-28.77	3850	20230726	12.86	5330	-18.48	20230508	3850	12.86	20230726	6100	-28.77	20221018	3850	12.86	20230726	1.76	N	244920	500	113 억	371597	N	N	1	N	N
98	20231012	160900	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4420	-20	5	-0.45	298792105	67907	157.27	4440	4490	4370	5770	3110	4440	4399.98	1.55	14953	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	999	1.99	0.69	12	0.30	2226.00	6449.00	6100	20221018	-27.54	3850	20230726	14.81	5330	-17.07	20230508	3850	14.81	20230726	6100	-27.54	20221018	3850	14.81	20230726	1.86	N	244920	500	113 억	349444	N	N	2	N	N
99	20231012	150840	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4400	-40	5	-0.90	294701265	66981	155.12	4440	4490	4370	5770	3110	4440	4399.77	1.55	14991	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	995	1.98	0.68	12	0.30	2226.00	6449.00	6100	20221018	-27.87	3850	20230726	14.29	5330	-17.45	20230508	3850	14.29	20230726	6100	-27.87	20221018	3850	14.29	20230726	1.86	N	244920	500	113 억	349444	N	N	0	N	N
100	20231012	140842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4410	-30	5	-0.68	273983330	62275	144.23	4440	4490	4370	5770	3110	4440	4399.57	1.55	12064	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	997	1.98	0.68	12	0.28	2226.00	6449.00	6100	20221018	-27.70	3850	20230726	14.55	5330	-17.26	20230508	3850	14.55	20230726	6100	-27.70	20221018	3850	14.55	20230726	1.86	N	244920	500	113 억	349444	N	N	0	N	N
101	20231012	130841	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4435	-5	5	-0.11	253551760	57657	133.53	4440	4490	4370	5770	3110	4440	4397.59	1.55	11747	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	1003	1.99	0.69	12	0.26	2226.00	6449.00	6100	20221018	-27.30	3850	20230726	15.19	5330	-16.79	20230508	3850	15.19	20230726	6100	-27.30	20221018	3850	15.19	20230726	1.86	N	244920	500	113 억	349444	N	N	0	N	N
102	20231012	120851	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4405	-35	5	-0.79	233418600	53099	122.97	4440	4490	4370	5770	3110	4440	4395.91	1.55	12823	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	996	1.98	0.68	12	0.23	2226.00	6449.00	6100	20221018	-27.79	3850	20230726	14.42	5330	-17.35	20230508	3850	14.42	20230726	6100	-27.79	20221018	3850	14.42	20230726	1.86	N	244920	500	113 억	349444	N	N	0	N	N
103	20231012	110850	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4415	-25	5	-0.56	159562305	36249	83.95	4440	4490	4370	5770	3110	4440	4401.84	1.55	5044	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	998	1.98	0.68	12	0.16	2226.00	6449.00	6100	20221018	-27.62	3850	20230726	14.68	5330	-17.17	20230508	3850	14.68	20230726	6100	-27.62	20221018	3850	14.68	20230726	1.86	N	244920	500	113 억	349444	N	N	0	N	N
104	20231012	100843	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4420	-20	5	-0.45	52485230	11841	27.42	4440	4490	4375	5770	3110	4440	4432.50	1.55	2338	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	999	1.99	0.69	12	0.05	2226.00	6449.00	6100	20221018	-27.54	3850	20230726	14.81	5330	-17.07	20230508	3850	14.81	20230726	6100	-27.54	20221018	3850	14.81	20230726	1.86	N	244920	500	113 억	349444	N	N	0	N	N
105	20231012	090850	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4440	0	3	0.00	10459530	2358	5.46	4440	4490	4375	5770	3110	4440	4435.76	1.55	73	4533	4486	4438	4391	4343	4510	4415	113	1330	500	3100	5	1	22607693	1004	1.99	0.69	12	0.01	2226.00	6449.00	6100	20221018	-27.21	3850	20230726	15.32	5330	-16.70	20230508	3850	15.32	20230726	6100	-27.21	20221018	3850	15.32	20230726	1.86	N	244920	500	113 억	349444	N	N	0	N	N
106	20231011	160838	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4440	50	2	1.14	187196945	42158	68.75	4410	4485	4390	5700	3075	4390	4440.37	1.54	2074	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	1004	1.99	0.69	12	0.19	2226.00	6449.00	6100	20221018	-27.21	3850	20230726	15.32	5330	-16.70	20230508	3850	15.32	20230726	6100	-27.21	20221018	3850	15.32	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
107	20231011	150843	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4465	75	2	1.71	171276960	38568	62.90	4410	4485	4390	5700	3075	4390	4440.91	1.54	2128	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	1009	2.01	0.69	12	0.17	2226.00	6449.00	6100	20221018	-26.80	3850	20230726	15.97	5330	-16.23	20230508	3850	15.97	20230726	6100	-26.80	20221018	3850	15.97	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
108	20231011	140847	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4415	25	2	0.57	134246850	30280	49.38	4410	4485	4390	5700	3075	4390	4433.52	1.54	16	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	998	1.98	0.68	12	0.13	2226.00	6449.00	6100	20221018	-27.62	3850	20230726	14.68	5330	-17.17	20230508	3850	14.68	20230726	6100	-27.62	20221018	3850	14.68	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
109	20231011	130836	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4440	50	2	1.14	89314015	20103	32.78	4410	4485	4390	5700	3075	4390	4442.82	1.54	-2666	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	1004	1.99	0.69	12	0.09	2226.00	6449.00	6100	20221018	-27.21	3850	20230726	15.32	5330	-16.70	20230508	3850	15.32	20230726	6100	-27.21	20221018	3850	15.32	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
110	20231011	120853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4445	55	2	1.25	71069695	15998	26.09	4410	4485	4390	5700	3075	4390	4442.41	1.54	-223	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	1005	2.00	0.69	12	0.07	2226.00	6449.00	6100	20221018	-27.13	3850	20230726	15.45	5330	-16.60	20230508	3850	15.45	20230726	6100	-27.13	20221018	3850	15.45	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
111	20231011	110847	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4420	30	2	0.68	65357475	14705	23.98	4410	4485	4390	5700	3075	4390	4444.57	1.54	158	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	999	1.99	0.69	12	0.07	2226.00	6449.00	6100	20221018	-27.54	3850	20230726	14.81	5330	-17.07	20230508	3850	14.81	20230726	6100	-27.54	20221018	3850	14.81	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
112	20231011	100840	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4470	80	2	1.82	38537990	8662	14.13	4410	4485	4390	5700	3075	4390	4449.09	1.54	1421	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	1011	2.01	0.69	12	0.04	2226.00	6449.00	6100	20221018	-26.72	3850	20230726	16.10	5330	-16.14	20230508	3850	16.10	20230726	6100	-26.72	20221018	3850	16.10	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
113	20231011	090844	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4420	30	2	0.68	7500810	1701	2.77	4410	4425	4390	5700	3075	4390	4409.65	1.54	760	4700	4545	4435	4280	4170	4490	4225	113	1310	500	3070	5	1	22607693	999	1.99	0.69	12	0.01	2226.00	6449.00	6100	20221018	-27.54	3850	20230726	14.81	5330	-17.07	20230508	3850	14.81	20230726	6100	-27.54	20221018	3850	14.81	20230726	1.89	N	244920	500	113 억	348914	N	N	0	N	N
114	20231010	161451	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4390	-60	5	-1.35	272183415	61299	137.20	4465	4590	4325	5780	3115	4450	4440.26	1.55	853	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	992	1.97	0.68	12	0.27	2226.00	6449.00	6100	20221018	-28.03	3850	20230726	14.03	5330	-17.64	20230508	3850	14.03	20230726	6100	-28.03	20221018	3850	14.03	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
115	20231010	150832	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4385	-65	5	-1.46	261480165	58874	131.78	4465	4590	4325	5780	3115	4450	4441.35	1.55	784	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	991	1.97	0.68	12	0.26	2226.00	6449.00	6100	20221018	-28.11	3850	20230726	13.90	5330	-17.73	20230508	3850	13.90	20230726	6100	-28.11	20221018	3850	13.90	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
116	20231010	140837	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4370	-80	5	-1.80	211494090	47423	106.15	4465	4590	4370	5780	3115	4450	4459.74	1.55	1571	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	988	1.96	0.68	12	0.21	2226.00	6449.00	6100	20221018	-28.36	3850	20230726	13.51	5330	-18.01	20230508	3850	13.51	20230726	6100	-28.36	20221018	3850	13.51	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
117	20231010	130830	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4415	-35	5	-0.79	183107910	40956	91.67	4465	4590	4400	5780	3115	4450	4470.84	1.55	2563	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	998	1.98	0.68	12	0.18	2226.00	6449.00	6100	20221018	-27.62	3850	20230726	14.68	5330	-17.17	20230508	3850	14.68	20230726	6100	-27.62	20221018	3850	14.68	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
118	20231010	120829	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4455	5	2	0.11	169674685	37938	84.92	4465	4590	4400	5780	3115	4450	4472.42	1.55	3832	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	1007	2.00	0.69	12	0.17	2226.00	6449.00	6100	20221018	-26.97	3850	20230726	15.71	5330	-16.42	20230508	3850	15.71	20230726	6100	-26.97	20221018	3850	15.71	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
119	20231010	110814	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4495	45	2	1.01	101783410	22664	50.73	4465	4590	4420	5780	3115	4450	4490.97	1.55	2230	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	1016	2.02	0.70	12	0.10	2226.00	6449.00	6100	20221018	-26.31	3850	20230726	16.75	5330	-15.67	20230508	3850	16.75	20230726	6100	-26.31	20221018	3850	16.75	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
120	20231010	100823	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4490	40	2	0.90	78045135	17382	38.91	4465	4590	4420	5780	3115	4450	4490.00	1.55	3533	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	1015	2.02	0.70	12	0.08	2226.00	6449.00	6100	20221018	-26.39	3850	20230726	16.62	5330	-15.76	20230508	3850	16.62	20230726	6100	-26.39	20221018	3850	16.62	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
121	20231010	090817	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4450	0	3	0.00	18697600	4177	9.35	4465	4500	4450	5780	3115	4450	4476.32	1.55	398	4576	4512	4421	4357	4266	4545	4390	113	1330	500	3110	5	1	22607693	1006	2.00	0.69	12	0.02	2226.00	6449.00	6100	20221018	-27.05	3850	20230726	15.58	5330	-16.51	20230508	3850	15.58	20230726	6100	-27.05	20221018	3850	15.58	20230726	1.90	N	244920	500	113 억	349289	N	N	0	N	N
122	20231006	160825	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4450	100	2	2.30	196904545	44624	63.34	4330	4485	4330	5650	3045	4350	4412.53	1.49	11829	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	1006	2.00	0.69	12	0.20	2226.00	6449.00	6100	20221018	-27.05	3850	20230726	15.58	5330	-16.51	20230508	3850	15.58	20230726	6100	-27.05	20221018	3850	15.58	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N
123	20231006	150812	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4395	45	2	1.03	182845040	41440	58.82	4330	4485	4330	5650	3045	4350	4412.28	1.49	11224	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	994	1.97	0.68	12	0.18	2226.00	6449.00	6100	20221018	-27.95	3850	20230726	14.16	5330	-17.54	20230508	3850	14.16	20230726	6100	-27.95	20221018	3850	14.16	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N
124	20231006	140815	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4400	50	2	1.15	163840705	37111	52.67	4330	4485	4330	5650	3045	4350	4414.88	1.49	9989	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	995	1.98	0.68	12	0.16	2226.00	6449.00	6100	20221018	-27.87	3850	20230726	14.29	5330	-17.45	20230508	3850	14.29	20230726	6100	-27.87	20221018	3850	14.29	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N
125	20231006	130805	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4415	65	2	1.49	153035410	34644	49.17	4330	4485	4330	5650	3045	4350	4417.37	1.49	9831	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	998	1.98	0.68	12	0.15	2226.00	6449.00	6100	20221018	-27.62	3850	20230726	14.68	5330	-17.17	20230508	3850	14.68	20230726	6100	-27.62	20221018	3850	14.68	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N
126	20231006	120803	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4380	30	2	0.69	128030485	28959	41.10	4330	4485	4330	5650	3045	4350	4421.09	1.49	9235	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	990	1.97	0.68	12	0.13	2226.00	6449.00	6100	20221018	-28.20	3850	20230726	13.77	5330	-17.82	20230508	3850	13.77	20230726	6100	-28.20	20221018	3850	13.77	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N
127	20231006	110757	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4425	75	2	1.72	89795610	20242	28.73	4330	4485	4330	5650	3045	4350	4436.10	1.49	8472	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	1000	1.99	0.69	12	0.09	2226.00	6449.00	6100	20221018	-27.46	3850	20230726	14.94	5330	-16.98	20230508	3850	14.94	20230726	6100	-27.46	20221018	3850	14.94	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N
128	20231006	100802	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4445	95	2	2.18	81089170	18280	25.95	4330	4485	4330	5650	3045	4350	4435.95	1.49	7854	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	1005	2.00	0.69	12	0.08	2226.00	6449.00	6100	20221018	-27.13	3850	20230726	15.45	5330	-16.60	20230508	3850	15.45	20230726	6100	-27.13	20221018	3850	15.45	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N
129	20231006	090757	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4445	95	2	2.18	18890140	4284	6.08	4330	4485	4330	5650	3045	4350	4409.46	1.49	-574	4556	4452	4391	4287	4226	4505	4340	113	1300	500	3040	5	1	22607693	1005	2.00	0.69	12	0.02	2226.00	6449.00	6100	20221018	-27.13	3850	20230726	15.45	5330	-16.60	20230508	3850	15.45	20230726	6100	-27.13	20221018	3850	15.45	20230726	1.90	N	244920	500	113 억	335767	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History