KissMeData/005740/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	-30	5	-0.55	15498820	2852	140.77	5440	5520	5380	7090	3830	5460	5434.53	1.46	-231	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	806	10.04	0.28	12	0.02	541.00	19334.00	8140	20230112	-33.29	5300	20231024	2.45	8140	-33.29	20230112	5300	2.45	20231024	8140	-33.29	20230112	5300	2.45	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
3	20231031	150214	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-10	5	-0.18	13499950	2484	122.61	5440	5520	5380	7090	3830	5460	5434.76	1.46	-265	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	809	10.07	0.28	12	0.02	541.00	19334.00	8140	20230112	-33.05	5300	20231024	2.83	8140	-33.05	20230112	5300	2.83	20231024	8140	-33.05	20230112	5300	2.83	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
4	20231031	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	5390	-70	5	-1.28	10676920	1963	96.89	5440	5520	5380	7090	3830	5460	5439.08	1.46	-194	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	800	9.96	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.78	5300	20231024	1.70	8140	-33.78	20230112	5300	1.70	20231024	8140	-33.78	20230112	5300	1.70	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
5	20231031	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	5420	-40	5	-0.73	8620950	1582	78.08	5440	5520	5400	7090	3830	5460	5449.40	1.46	-156	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	805	10.02	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.42	5300	20231024	2.26	8140	-33.42	20230112	5300	2.26	20231024	8140	-33.42	20230112	5300	2.26	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
6	20231031	120214	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-10	5	-0.18	4198060	767	37.86	5440	5520	5440	7090	3830	5460	5473.35	1.46	136	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	809	10.07	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.05	5300	20231024	2.83	8140	-33.05	20230112	5300	2.83	20231024	8140	-33.05	20230112	5300	2.83	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
7	20231031	110216	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	10	2	0.18	3865590	706	34.85	5440	5520	5440	7090	3830	5460	5475.34	1.46	136	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	812	10.11	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
8	20231031	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	50	2	0.92	3308830	604	29.81	5440	5520	5440	7090	3830	5460	5478.20	1.46	122	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	818	10.18	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.31	5300	20231024	3.96	8140	-32.31	20230112	5300	3.96	20231024	8140	-32.31	20230112	5300	3.96	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
9	20231031	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	10	2	0.18	1231000	226	11.15	5440	5470	5440	7090	3830	5460	5446.90	1.46	72	5520	5490	5440	5410	5360	5505	5425	74	1630	500	3930	10	1	14847347	812	10.11	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.11	N	005740	500	74 억	216592	N	N	0	N	N
10	20231030	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	70	2	1.30	11017070	2026	38.07	5390	5470	5390	7000	3780	5390	5437.84	1.46	610	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	811	10.09	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.92	5300	20231024	3.02	8140	-32.92	20230112	5300	3.02	20231024	8140	-32.92	20230112	5300	3.02	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
11	20231030	150209	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	70	2	1.30	10608810	1951	36.66	5390	5470	5390	7000	3780	5390	5437.63	1.46	581	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	811	10.09	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.92	5300	20231024	3.02	8140	-32.92	20230112	5300	3.02	20231024	8140	-32.92	20230112	5300	3.02	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
12	20231030	140209	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	40	2	0.74	9946350	1829	34.37	5390	5470	5390	7000	3780	5390	5438.14	1.46	568	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	806	10.04	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.29	5300	20231024	2.45	8140	-33.29	20230112	5300	2.45	20231024	8140	-33.29	20230112	5300	2.45	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
13	20231030	130208	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	70	2	1.30	7278480	1338	25.14	5390	5470	5390	7000	3780	5390	5439.82	1.46	522	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	811	10.09	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.92	5300	20231024	3.02	8140	-32.92	20230112	5300	3.02	20231024	8140	-32.92	20230112	5300	3.02	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
14	20231030	120207	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	80	2	1.48	7169230	1318	24.77	5390	5470	5390	7000	3780	5390	5439.48	1.46	519	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	812	10.11	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
15	20231030	110207	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	80	2	1.48	7136440	1312	24.65	5390	5470	5390	7000	3780	5390	5439.36	1.46	518	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	812	10.11	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
16	20231030	100207	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	60	2	1.11	6290140	1157	21.74	5390	5460	5390	7000	3780	5390	5436.59	1.46	496	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	809	10.07	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.05	5300	20231024	2.83	8140	-33.05	20230112	5300	2.83	20231024	8140	-33.05	20230112	5300	2.83	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
17	20231030	090206	57	100.00	KOSPI		금융업	N	N	N	N	N	5390	0	3	0.00	97020	18	0.34	5390	5390	5390	7000	3780	5390	5390.00	1.46	0	5563	5476	5433	5346	5303	5455	5325	74	1610	500	3880	10	1	14847347	800	9.96	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.78	5300	20231024	1.70	8140	-33.78	20230112	5300	1.70	20231024	8140	-33.78	20230112	5300	1.70	20231024	1.11	N	005740	500	74 억	216616	N	N	0	N	N
18	20231027	160205	57	100.00	KOSPI		금융업	N	N	N	N	N	5390	-60	5	-1.10	27702070	5103	260.49	5430	5520	5390	7080	3820	5450	5429.08	1.46	118	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	800	9.96	0.28	12	0.03	541.00	19334.00	8140	20230112	-33.78	5300	20231024	1.70	8140	-33.78	20230112	5300	1.70	20231024	8140	-33.78	20230112	5300	1.70	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
19	20231027	150208	57	100.00	KOSPI		금융업	N	N	N	N	N	5400	-50	5	-0.92	25268430	4652	237.47	5430	5520	5400	7080	3820	5450	5431.73	1.46	168	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	802	9.98	0.28	12	0.03	541.00	19334.00	8140	20230112	-33.66	5300	20231024	1.89	8140	-33.66	20230112	5300	1.89	20231024	8140	-33.66	20230112	5300	1.89	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
20	20231027	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	20	2	0.37	24246910	4464	227.87	5430	5520	5400	7080	3820	5450	5431.66	1.46	184	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	812	10.11	0.28	12	0.03	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
21	20231027	130206	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	10	2	0.18	23607710	4347	221.90	5430	5520	5400	7080	3820	5450	5430.81	1.46	235	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	811	10.09	0.28	12	0.03	541.00	19334.00	8140	20230112	-32.92	5300	20231024	3.02	8140	-32.92	20230112	5300	3.02	20231024	8140	-32.92	20230112	5300	3.02	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
22	20231027	120207	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	40	2	0.73	15814660	2907	148.39	5430	5520	5400	7080	3820	5450	5440.20	1.46	116	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	815	10.15	0.28	12	0.02	541.00	19334.00	8140	20230112	-32.56	5300	20231024	3.58	8140	-32.56	20230112	5300	3.58	20231024	8140	-32.56	20230112	5300	3.58	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
23	20231027	110208	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	10	2	0.18	15732440	2892	147.63	5430	5520	5400	7080	3820	5450	5439.99	1.46	116	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	811	10.09	0.28	12	0.02	541.00	19334.00	8140	20230112	-32.92	5300	20231024	3.02	8140	-32.92	20230112	5300	3.02	20231024	8140	-32.92	20230112	5300	3.02	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
24	20231027	100207	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	0	3	0.00	3819240	700	35.73	5430	5520	5430	7080	3820	5450	5456.06	1.46	-14	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	809	10.07	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.05	5300	20231024	2.83	8140	-33.05	20230112	5300	2.83	20231024	8140	-33.05	20230112	5300	2.83	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
25	20231027	090206	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	-20	5	-0.37	86880	16	0.82	5430	5430	5430	7080	3820	5450	5430.00	1.46	0	5543	5496	5453	5406	5363	5475	5385	74	1630	500	3920	10	1	14847347	806	10.04	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.29	5300	20231024	2.45	8140	-33.29	20230112	5300	2.45	20231024	8140	-33.29	20230112	5300	2.45	20231024	1.11	N	005740	500	74 억	216498	N	N	0	N	N
26	20231026	160205	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-110	5	-1.98	10508490	1933	77.01	5500	5500	5410	7220	3900	5560	5436.36	1.46	-158	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	809	10.07	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.05	5300	20231024	2.83	8140	-33.05	20230112	5300	2.83	20231024	8140	-33.05	20230112	5300	2.83	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
27	20231026	150206	57	100.00	KOSPI		금융업	N	N	N	N	N	5440	-120	5	-2.16	9773060	1798	71.63	5500	5500	5410	7220	3900	5560	5435.52	1.46	-57	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	808	10.06	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.17	5300	20231024	2.64	8140	-33.17	20230112	5300	2.64	20231024	8140	-33.17	20230112	5300	2.64	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
28	20231026	140205	57	100.00	KOSPI		금융업	N	N	N	N	N	5420	-140	5	-2.52	7933260	1459	58.13	5500	5500	5410	7220	3900	5560	5437.46	1.46	73	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	805	10.02	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.42	5300	20231024	2.26	8140	-33.42	20230112	5300	2.26	20231024	8140	-33.42	20230112	5300	2.26	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
29	20231026	130205	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	-130	5	-2.34	6777850	1246	49.64	5500	5500	5410	7220	3900	5560	5439.69	1.46	125	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	806	10.04	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.29	5300	20231024	2.45	8140	-33.29	20230112	5300	2.45	20231024	8140	-33.29	20230112	5300	2.45	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
30	20231026	120206	57	100.00	KOSPI		금융업	N	N	N	N	N	5440	-120	5	-2.16	6408880	1178	46.93	5500	5500	5410	7220	3900	5560	5440.48	1.46	165	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	808	10.06	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.17	5300	20231024	2.64	8140	-33.17	20230112	5300	2.64	20231024	8140	-33.17	20230112	5300	2.64	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
31	20231026	110207	57	100.00	KOSPI		금융업	N	N	N	N	N	5480	-80	5	-1.44	1925900	352	14.02	5500	5500	5450	7220	3900	5560	5471.31	1.46	69	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	814	10.13	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.68	5300	20231024	3.40	8140	-32.68	20230112	5300	3.40	20231024	8140	-32.68	20230112	5300	3.40	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
32	20231026	100207	57	100.00	KOSPI		금융업	N	N	N	N	N	5480	-80	5	-1.44	1527170	279	11.12	5500	5500	5450	7220	3900	5560	5473.73	1.46	69	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	814	10.13	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.68	5300	20231024	3.40	8140	-32.68	20230112	5300	3.40	20231024	8140	-32.68	20230112	5300	3.40	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
33	20231026	090205	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	-60	5	-1.08	324500	59	2.35	5500	5500	5500	7220	3900	5560	5500.00	1.46	0	5660	5610	5520	5470	5380	5635	5495	74	1660	500	4000	10	1	14847347	817	10.17	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.43	5300	20231024	3.77	8140	-32.43	20230112	5300	3.77	20231024	8140	-32.43	20230112	5300	3.77	20231024	1.12	N	005740	500	74 억	216656	N	N	0	N	N
34	20231025	160206	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	100	2	1.83	13855910	2510	33.36	5460	5570	5430	7090	3830	5460	5520.28	1.45	729	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	826	10.28	0.29	12	0.02	541.00	19334.00	8140	20230112	-31.70	5300	20231024	4.91	8140	-31.70	20230112	5300	4.91	20231024	8140	-31.70	20230112	5300	4.91	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
35	20231025	150206	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	80	2	1.47	12914380	2340	31.10	5460	5570	5430	7090	3830	5460	5518.97	1.45	603	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	823	10.24	0.29	12	0.02	541.00	19334.00	8140	20230112	-31.94	5300	20231024	4.53	8140	-31.94	20230112	5300	4.53	20231024	8140	-31.94	20230112	5300	4.53	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
36	20231025	140204	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	80	2	1.47	10290290	1865	24.79	5460	5570	5430	7090	3830	5460	5517.58	1.45	304	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	823	10.24	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.94	5300	20231024	4.53	8140	-31.94	20230112	5300	4.53	20231024	8140	-31.94	20230112	5300	4.53	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
37	20231025	130206	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	80	2	1.47	7034090	1277	16.97	5460	5570	5430	7090	3830	5460	5508.29	1.45	232	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	823	10.24	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.94	5300	20231024	4.53	8140	-31.94	20230112	5300	4.53	20231024	8140	-31.94	20230112	5300	4.53	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
38	20231025	120206	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	100	2	1.83	6807070	1236	16.43	5460	5570	5430	7090	3830	5460	5507.34	1.45	231	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	826	10.28	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.70	5300	20231024	4.91	8140	-31.70	20230112	5300	4.91	20231024	8140	-31.70	20230112	5300	4.91	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
39	20231025	110205	57	100.00	KOSPI		금융업	N	N	N	N	N	5530	70	2	1.28	5601160	1019	13.54	5460	5570	5430	7090	3830	5460	5496.72	1.45	221	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	821	10.22	0.29	12	0.01	541.00	19334.00	8140	20230112	-32.06	5300	20231024	4.34	8140	-32.06	20230112	5300	4.34	20231024	8140	-32.06	20230112	5300	4.34	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
40	20231025	100204	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	10	2	0.18	2458540	451	5.99	5460	5500	5430	7090	3830	5460	5451.31	1.45	61	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	812	10.11	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
41	20231025	090205	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	0	3	0.00	333060	61	0.81	5460	5460	5460	7090	3830	5460	5460.00	1.45	0	5593	5526	5413	5346	5233	5560	5380	74	1630	500	3930	10	1	14847347	811	10.09	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.92	5300	20231024	3.02	8140	-32.92	20230112	5300	3.02	20231024	8140	-32.92	20230112	5300	3.02	20231024	1.12	N	005740	500	74 억	215942	N	N	0	N	N
42	20231024	160202	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5460	20	2	0.37	40425540	7523	351.38	5380	5480	5300	7070	3810	5440	5373.58	1.45	98	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	811	10.09	0.28	12	0.05	541.00	19334.00	8140	20230112	-32.92	5300	20231024	3.02	8140	-32.92	20230112	5300	3.02	20231024	8140	-32.92	20230112	5300	3.02	20231024	1.12	N	005740	500	74 억	215832	N	N	0	N	N
43	20231024	150204	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5470	30	2	0.55	39819430	7412	346.19	5380	5470	5300	7070	3810	5440	5372.29	1.45	99	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	812	10.11	0.28	12	0.05	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.12	N	005740	500	74 억	215832	N	N	0	N	N
44	20231024	140202	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5400	-40	5	-0.74	35695560	6655	310.84	5380	5450	5300	7070	3810	5440	5363.72	1.45	-178	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	802	9.98	0.28	12	0.04	541.00	19334.00	8140	20230112	-33.66	5300	20231024	1.89	8140	-33.66	20230112	5300	1.89	20231024	8140	-33.66	20230112	5300	1.89	20231024	1.12	N	005740	500	74 억	215832	N	N	0	N	N
45	20231024	130205	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5390	-50	5	-0.92	33245030	6201	289.63	5380	5450	5300	7070	3810	5440	5361.24	1.45	-156	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	800	9.96	0.28	12	0.04	541.00	19334.00	8140	20230112	-33.78	5300	20231024	1.70	8140	-33.78	20230112	5300	1.70	20231024	8140	-33.78	20230112	5300	1.70	20231024	1.12	N	005740	500	74 억	215832	N	N	0	N	N
46	20231024	120203	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5380	-60	5	-1.10	31878090	5947	277.77	5380	5450	5300	7070	3810	5440	5360.36	1.45	-149	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	799	9.94	0.28	12	0.04	541.00	19334.00	8140	20230112	-33.91	5300	20231024	1.51	8140	-33.91	20230112	5300	1.51	20231024	8140	-33.91	20230112	5300	1.51	20231024	1.12	N	005740	500	74 억	215832	N	N	0	N	N
47	20231024	110204	57	100.00	KOSPI		금융업	N	N	N	N	N	5380	-60	5	-1.10	14676380	2721	127.09	5380	5450	5360	7070	3810	5440	5393.74	1.45	-454	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	799	9.94	0.28	12	0.02	541.00	19334.00	8140	20230112	-33.91	5350	20230926	0.56	8140	-33.91	20230112	5350	0.56	20230926	8140	-33.91	20230112	5350	0.56	20230926	1.12	N	005740	500	74 억	215832	N	N	0	N	N
48	20231024	100203	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	-10	5	-0.18	10574970	1957	91.41	5380	5450	5370	7070	3810	5440	5403.66	1.45	-486	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	806	10.04	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.29	5350	20230926	1.50	8140	-33.29	20230112	5350	1.50	20230926	8140	-33.29	20230112	5350	1.50	20230926	1.12	N	005740	500	74 억	215832	N	N	0	N	N
49	20231024	090204	57	100.00	KOSPI		금융업	N	N	N	N	N	5420	-20	5	-0.37	1028780	191	8.92	5380	5420	5380	7070	3810	5440	5386.28	1.45	-30	5573	5506	5443	5376	5313	5475	5345	74	1630	500	3910	10	1	14847347	805	10.02	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.42	5350	20230926	1.31	8140	-33.42	20230112	5350	1.31	20230926	8140	-33.42	20230112	5350	1.31	20230926	1.12	N	005740	500	74 억	215832	N	N	0	N	N
50	20231023	160202	57	100.00	KOSPI		금융업	N	N	N	N	N	5440	10	2	0.18	11609190	2141	48.91	5510	5510	5380	7050	3810	5430	5421.83	1.46	-294	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	808	10.06	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.17	5350	20230926	1.68	8140	-33.17	20230112	5350	1.68	20230926	8140	-33.17	20230112	5350	1.68	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
51	20231023	150200	57	100.00	KOSPI		금융업	N	N	N	N	N	5400	-30	5	-0.55	9777160	1803	41.19	5510	5510	5380	7050	3810	5430	5422.72	1.46	-103	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	802	9.98	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.66	5350	20230926	0.93	8140	-33.66	20230112	5350	0.93	20230926	8140	-33.66	20230112	5350	0.93	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
52	20231023	140202	57	100.00	KOSPI		금융업	N	N	N	N	N	5410	-20	5	-0.37	6870570	1264	28.88	5510	5510	5410	7050	3810	5430	5435.58	1.46	-86	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	803	10.00	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.54	5350	20230926	1.12	8140	-33.54	20230112	5350	1.12	20230926	8140	-33.54	20230112	5350	1.12	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
53	20231023	130203	57	100.00	KOSPI		금융업	N	N	N	N	N	5440	10	2	0.18	5738410	1055	24.10	5510	5510	5410	7050	3810	5430	5439.25	1.46	-46	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	808	10.06	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.17	5350	20230926	1.68	8140	-33.17	20230112	5350	1.68	20230926	8140	-33.17	20230112	5350	1.68	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
54	20231023	120201	57	100.00	KOSPI		금융업	N	N	N	N	N	5410	-20	5	-0.37	5527080	1016	23.21	5510	5510	5410	7050	3810	5430	5440.04	1.46	-39	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	803	10.00	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.54	5350	20230926	1.12	8140	-33.54	20230112	5350	1.12	20230926	8140	-33.54	20230112	5350	1.12	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
55	20231023	110203	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	40	2	0.74	4269090	784	17.91	5510	5510	5420	7050	3810	5430	5445.27	1.46	-32	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	812	10.11	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.80	5350	20230926	2.24	8140	-32.80	20230112	5350	2.24	20230926	8140	-32.80	20230112	5350	2.24	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
56	20231023	100200	57	100.00	KOSPI		금융업	N	N	N	N	N	5440	10	2	0.18	3163250	581	13.27	5510	5510	5420	7050	3810	5430	5444.49	1.46	-29	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	808	10.06	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.17	5350	20230926	1.68	8140	-33.17	20230112	5350	1.68	20230926	8140	-33.17	20230112	5350	1.68	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
57	20231023	090203	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	0	3	0.00	838790	153	3.50	5510	5510	5430	7050	3810	5430	5482.29	1.46	-2	5550	5490	5450	5390	5350	5470	5370	74	1620	500	3900	10	1	14847347	806	10.04	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.29	5350	20230926	1.50	8140	-33.29	20230112	5350	1.50	20230926	8140	-33.29	20230112	5350	1.50	20230926	1.14	N	005740	500	74 억	216116	N	N	0	N	N
58	20231020	160202	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	-80	5	-1.45	23860050	4377	81.90	5450	5510	5410	7160	3860	5510	5451.25	1.46	-727	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	806	10.04	0.28	12	0.03	541.00	19334.00	8140	20230112	-33.29	5350	20230926	1.50	8140	-33.29	20230112	5350	1.50	20230926	8140	-33.29	20230112	5350	1.50	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
59	20231020	150202	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-60	5	-1.09	20021340	3669	68.66	5450	5510	5410	7160	3860	5510	5456.89	1.46	-720	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	809	10.07	0.28	12	0.02	541.00	19334.00	8140	20230112	-33.05	5350	20230926	1.87	8140	-33.05	20230112	5350	1.87	20230926	8140	-33.05	20230112	5350	1.87	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
60	20231020	140203	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	0	3	0.00	16968300	3109	58.18	5450	5510	5410	7160	3860	5510	5457.80	1.46	-765	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	818	10.18	0.28	12	0.02	541.00	19334.00	8140	20230112	-32.31	5350	20230926	2.99	8140	-32.31	20230112	5350	2.99	20230926	8140	-32.31	20230112	5350	2.99	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
61	20231020	130158	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	-20	5	-0.36	10124510	1866	34.92	5450	5490	5410	7160	3860	5510	5425.78	1.46	-695	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	815	10.15	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.56	5350	20230926	2.62	8140	-32.56	20230112	5350	2.62	20230926	8140	-32.56	20230112	5350	2.62	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
62	20231020	120200	57	100.00	KOSPI		금융업	N	N	N	N	N	5410	-100	5	-1.81	9696330	1788	33.46	5450	5490	5410	7160	3860	5510	5423.00	1.46	-631	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	803	10.00	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.54	5350	20230926	1.12	8140	-33.54	20230112	5350	1.12	20230926	8140	-33.54	20230112	5350	1.12	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
63	20231020	110202	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	-20	5	-0.36	9337130	1722	32.22	5450	5490	5410	7160	3860	5510	5422.26	1.46	-631	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	815	10.15	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.56	5350	20230926	2.62	8140	-32.56	20230112	5350	2.62	20230926	8140	-32.56	20230112	5350	2.62	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
64	20231020	100201	57	100.00	KOSPI		금융업	N	N	N	N	N	5420	-90	5	-1.63	7271820	1341	25.09	5450	5450	5410	7160	3860	5510	5422.68	1.46	-552	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	805	10.02	0.28	12	0.01	541.00	19334.00	8140	20230112	-33.42	5350	20230926	1.31	8140	-33.42	20230112	5350	1.31	20230926	8140	-33.42	20230112	5350	1.31	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
65	20231020	090202	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-60	5	-1.09	795450	146	2.73	5450	5450	5440	7160	3860	5510	5448.29	1.46	-6	5623	5566	5503	5446	5383	5535	5415	74	1650	500	3960	10	1	14847347	809	10.07	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.05	5350	20230926	1.87	8140	-33.05	20230112	5350	1.87	20230926	8140	-33.05	20230112	5350	1.87	20230926	1.14	N	005740	500	74 억	216865	N	N	1	N	N
66	20231019	160200	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	-70	5	-1.25	28470400	5201	101.98	5550	5560	5440	7250	3910	5580	5474.02	1.47	-1309	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	818	10.18	0.28	12	0.04	541.00	19334.00	8140	20230112	-32.31	5350	20230926	2.99	8140	-32.31	20230112	5350	2.99	20230926	8140	-32.31	20230112	5350	2.99	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
67	20231019	150201	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	-70	5	-1.25	25435340	4651	91.20	5550	5550	5440	7250	3910	5580	5468.79	1.47	-1272	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	818	10.18	0.28	12	0.03	541.00	19334.00	8140	20230112	-32.31	5350	20230926	2.99	8140	-32.31	20230112	5350	2.99	20230926	8140	-32.31	20230112	5350	2.99	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
68	20231019	140201	57	100.00	KOSPI		금융업	N	N	N	N	N	5480	-100	5	-1.79	23344960	4270	83.73	5550	5550	5440	7250	3910	5580	5467.20	1.47	-1214	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	814	10.13	0.28	12	0.03	541.00	19334.00	8140	20230112	-32.68	5350	20230926	2.43	8140	-32.68	20230112	5350	2.43	20230926	8140	-32.68	20230112	5350	2.43	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
69	20231019	130200	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	-110	5	-1.97	21428680	3919	76.84	5550	5550	5440	7250	3910	5580	5467.89	1.47	-1214	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	812	10.11	0.28	12	0.03	541.00	19334.00	8140	20230112	-32.80	5350	20230926	2.24	8140	-32.80	20230112	5350	2.24	20230926	8140	-32.80	20230112	5350	2.24	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
70	20231019	120200	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	-90	5	-1.61	14161710	2591	50.80	5550	5550	5440	7250	3910	5580	5465.73	1.47	-408	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	815	10.15	0.28	12	0.02	541.00	19334.00	8140	20230112	-32.56	5350	20230926	2.62	8140	-32.56	20230112	5350	2.62	20230926	8140	-32.56	20230112	5350	2.62	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
71	20231019	110200	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	-90	5	-1.61	13213380	2418	47.41	5550	5550	5440	7250	3910	5580	5464.59	1.47	-394	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	815	10.15	0.28	12	0.02	541.00	19334.00	8140	20230112	-32.56	5350	20230926	2.62	8140	-32.56	20230112	5350	2.62	20230926	8140	-32.56	20230112	5350	2.62	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
72	20231019	100200	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	-110	5	-1.97	11756210	2152	42.20	5550	5550	5440	7250	3910	5580	5462.92	1.47	-362	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	812	10.11	0.28	12	0.01	541.00	19334.00	8140	20230112	-32.80	5350	20230926	2.24	8140	-32.80	20230112	5350	2.24	20230926	8140	-32.80	20230112	5350	2.24	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
73	20231019	090201	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	-60	5	-1.08	332700	60	1.18	5550	5550	5520	7250	3910	5580	5545.00	1.47	-15	5693	5636	5573	5516	5453	5605	5485	74	1670	500	4010	10	1	14847347	820	10.20	0.29	12	0.00	541.00	19334.00	8140	20230112	-32.19	5350	20230926	3.18	8140	-32.19	20230112	5350	3.18	20230926	8140	-32.19	20230112	5350	3.18	20230926	1.14	N	005740	500	74 억	218169	N	N	1	N	N
74	20231018	160201	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	-60	5	-1.06	28419580	5100	142.46	5610	5630	5510	7330	3950	5640	5572.47	1.47	-473	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	828	10.31	0.29	12	0.03	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
75	20231018	150200	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	-50	5	-0.89	13874530	2475	69.13	5610	5630	5590	7330	3950	5640	5605.87	1.47	-522	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	830	10.33	0.29	12	0.02	541.00	19334.00	8140	20230112	-31.33	5350	20230926	4.49	8140	-31.33	20230112	5350	4.49	20230926	8140	-31.33	20230112	5350	4.49	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
76	20231018	140158	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-20	5	-0.35	10820010	1929	53.88	5610	5630	5600	7330	3950	5640	5609.13	1.47	-495	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	834	10.39	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.96	5350	20230926	5.05	8140	-30.96	20230112	5350	5.05	20230926	8140	-30.96	20230112	5350	5.05	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
77	20231018	130158	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	-40	5	-0.71	10690750	1906	53.24	5610	5630	5600	7330	3950	5640	5609.00	1.47	-495	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	831	10.35	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.20	5350	20230926	4.67	8140	-31.20	20230112	5350	4.67	20230926	8140	-31.20	20230112	5350	4.67	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
78	20231018	120200	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-20	5	-0.35	8089280	1442	40.28	5610	5630	5600	7330	3950	5640	5609.76	1.47	-32	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	834	10.39	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.96	5350	20230926	5.05	8140	-30.96	20230112	5350	5.05	20230926	8140	-30.96	20230112	5350	5.05	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
79	20231018	110200	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-20	5	-0.35	7730240	1378	38.49	5610	5630	5600	7330	3950	5640	5609.75	1.47	-16	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	834	10.39	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.96	5350	20230926	5.05	8140	-30.96	20230112	5350	5.05	20230926	8140	-30.96	20230112	5350	5.05	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
80	20231018	100200	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	-40	5	-0.71	7522280	1341	37.46	5610	5620	5600	7330	3950	5640	5609.46	1.47	4	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	831	10.35	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.20	5350	20230926	4.67	8140	-31.20	20230112	5350	4.67	20230926	8140	-31.20	20230112	5350	4.67	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
81	20231018	090159	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	-30	5	-0.53	112200	20	0.56	5610	5610	5610	7330	3950	5640	5610.00	1.47	0	5686	5662	5626	5602	5566	5675	5615	74	1690	500	4060	10	1	14847347	833	10.37	0.29	12	0.00	541.00	19334.00	8140	20230112	-31.08	5350	20230926	4.86	8140	-31.08	20230112	5350	4.86	20230926	8140	-31.08	20230112	5350	4.86	20230926	1.13	N	005740	500	74 억	218642	N	N	1	N	N
82	20231017	160159	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	10	2	0.18	20138160	3580	53.79	5590	5650	5590	7310	3950	5630	5624.97	1.47	507	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	837	10.43	0.29	12	0.02	541.00	19334.00	8140	20230112	-30.71	5350	20230926	5.42	8140	-30.71	20230112	5350	5.42	20230926	8140	-30.71	20230112	5350	5.42	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
83	20231017	150159	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	10	2	0.18	13409180	2387	35.87	5590	5650	5590	7310	3950	5630	5617.59	1.47	494	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	837	10.43	0.29	12	0.02	541.00	19334.00	8140	20230112	-30.71	5350	20230926	5.42	8140	-30.71	20230112	5350	5.42	20230926	8140	-30.71	20230112	5350	5.42	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
84	20231017	140159	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	10	2	0.18	12163530	2166	32.55	5590	5650	5590	7310	3950	5630	5615.66	1.47	494	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	837	10.43	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.71	5350	20230926	5.42	8140	-30.71	20230112	5350	5.42	20230926	8140	-30.71	20230112	5350	5.42	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
85	20231017	130159	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	10	2	0.18	12163530	2166	32.55	5590	5650	5590	7310	3950	5630	5615.66	1.47	494	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	837	10.43	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.71	5350	20230926	5.42	8140	-30.71	20230112	5350	5.42	20230926	8140	-30.71	20230112	5350	5.42	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
86	20231017	120200	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	10	2	0.18	10516870	1874	28.16	5590	5650	5590	7310	3950	5630	5611.99	1.47	494	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	837	10.43	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.71	5350	20230926	5.42	8140	-30.71	20230112	5350	5.42	20230926	8140	-30.71	20230112	5350	5.42	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
87	20231017	110158	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	20	2	0.36	9394510	1675	25.17	5590	5650	5590	7310	3950	5630	5608.66	1.47	494	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	839	10.44	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.59	5350	20230926	5.61	8140	-30.59	20230112	5350	5.61	20230926	8140	-30.59	20230112	5350	5.61	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
88	20231017	100157	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	20	2	0.36	8917120	1590	23.89	5590	5650	5590	7310	3950	5630	5608.25	1.47	494	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	839	10.44	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.59	5350	20230926	5.61	8140	-30.59	20230112	5350	5.61	20230926	8140	-30.59	20230112	5350	5.61	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
89	20231017	090158	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	-40	5	-0.71	5003050	895	13.45	5590	5590	5590	7310	3950	5630	5590.00	1.47	504	5710	5670	5590	5550	5470	5690	5570	74	1680	500	4050	10	1	14847347	830	10.33	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.33	5350	20230926	4.49	8140	-31.33	20230112	5350	4.49	20230926	8140	-31.33	20230112	5350	4.49	20230926	1.13	N	005740	500	74 억	218136	N	N	1	N	N
90	20231016	160157	57	100.00	KOSPI		금융업	N	N	N	N	N	5630	-20	5	-0.35	36971000	6655	134.85	5600	5630	5510	7340	3960	5650	5555.36	1.46	1625	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	836	10.41	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.84	5350	20230926	5.23	8140	-30.84	20230112	5350	5.23	20230926	8140	-30.84	20230112	5350	5.23	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
91	20231016	150157	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-30	5	-0.53	35560180	6404	129.77	5600	5620	5510	7340	3960	5650	5552.81	1.46	1662	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	834	10.39	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.96	5350	20230926	5.05	8140	-30.96	20230112	5350	5.05	20230926	8140	-30.96	20230112	5350	5.05	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
92	20231016	140159	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	-40	5	-0.71	33919270	6112	123.85	5600	5620	5510	7340	3960	5650	5549.62	1.46	1670	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	833	10.37	0.29	12	0.04	541.00	19334.00	8140	20230112	-31.08	5350	20230926	4.86	8140	-31.08	20230112	5350	4.86	20230926	8140	-31.08	20230112	5350	4.86	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
93	20231016	130157	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	-60	5	-1.06	31130650	5612	113.72	5600	5620	5510	7340	3960	5650	5547.16	1.46	1758	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	830	10.33	0.29	12	0.04	541.00	19334.00	8140	20230112	-31.33	5350	20230926	4.49	8140	-31.33	20230112	5350	4.49	20230926	8140	-31.33	20230112	5350	4.49	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
94	20231016	120159	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	-110	5	-1.95	29359770	5292	107.23	5600	5620	5520	7340	3960	5650	5547.95	1.46	1768	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	823	10.24	0.29	12	0.04	541.00	19334.00	8140	20230112	-31.94	5350	20230926	3.55	8140	-31.94	20230112	5350	3.55	20230926	8140	-31.94	20230112	5350	3.55	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
95	20231016	110159	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	-90	5	-1.59	29163530	5257	106.52	5600	5620	5520	7340	3960	5650	5547.56	1.46	1766	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	826	10.28	0.29	12	0.04	541.00	19334.00	8140	20230112	-31.70	5350	20230926	3.93	8140	-31.70	20230112	5350	3.93	20230926	8140	-31.70	20230112	5350	3.93	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
96	20231016	100155	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	-130	5	-2.30	26930050	4855	98.38	5600	5600	5520	7340	3960	5650	5546.87	1.46	1555	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	820	10.20	0.29	12	0.03	541.00	19334.00	8140	20230112	-32.19	5350	20230926	3.18	8140	-32.19	20230112	5350	3.18	20230926	8140	-32.19	20230112	5350	3.18	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
97	20231016	090157	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	-60	5	-1.06	324590	58	1.18	5600	5600	5590	7340	3960	5650	5596.38	1.46	-21	5743	5696	5653	5606	5563	5675	5585	74	1690	500	4060	10	1	14847347	830	10.33	0.29	12	0.00	541.00	19334.00	8140	20230112	-31.33	5350	20230926	4.49	8140	-31.33	20230112	5350	4.49	20230926	8140	-31.33	20230112	5350	4.49	20230926	1.13	N	005740	500	74 억	216511	N	N	1	N	N
98	20231012	160158	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	150	2	2.69	16157390	2864	33.50	5600	5730	5600	7250	3910	5580	5641.55	1.47	346	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	851	10.59	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.61	5350	20230926	7.10	8140	-29.61	20230112	5350	7.10	20230926	8140	-29.61	20230112	5350	7.10	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
99	20231012	150157	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	30	2	0.54	12924950	2298	26.88	5600	5670	5600	7250	3910	5580	5624.43	1.47	406	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	833	10.37	0.29	12	0.02	541.00	19334.00	8140	20230112	-31.08	5350	20230926	4.86	8140	-31.08	20230112	5350	4.86	20230926	8140	-31.08	20230112	5350	4.86	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
100	20231012	140158	57	100.00	KOSPI		금융업	N	N	N	N	N	5630	50	2	0.90	7553260	1345	15.73	5600	5630	5600	7250	3910	5580	5615.81	1.47	436	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	836	10.41	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.84	5350	20230926	5.23	8140	-30.84	20230112	5350	5.23	20230926	8140	-30.84	20230112	5350	5.23	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
101	20231012	130157	57	100.00	KOSPI		금융업	N	N	N	N	N	5630	50	2	0.90	7085970	1262	14.76	5600	5630	5600	7250	3910	5580	5614.87	1.47	436	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	836	10.41	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.84	5350	20230926	5.23	8140	-30.84	20230112	5350	5.23	20230926	8140	-30.84	20230112	5350	5.23	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
102	20231012	120200	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	30	2	0.54	6905890	1230	14.39	5600	5630	5600	7250	3910	5580	5614.54	1.47	436	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	833	10.37	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.08	5350	20230926	4.86	8140	-31.08	20230112	5350	4.86	20230926	8140	-31.08	20230112	5350	4.86	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
103	20231012	110200	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	40	2	0.72	3409020	607	7.10	5600	5630	5600	7250	3910	5580	5616.18	1.47	6	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	834	10.39	0.29	12	0.00	541.00	19334.00	8140	20230112	-30.96	5350	20230926	5.05	8140	-30.96	20230112	5350	5.05	20230926	8140	-30.96	20230112	5350	5.05	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
104	20231012	100159	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	40	2	0.72	2752360	490	5.73	5600	5630	5600	7250	3910	5580	5617.06	1.47	2	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	834	10.39	0.29	12	0.00	541.00	19334.00	8140	20230112	-30.96	5350	20230926	5.05	8140	-30.96	20230112	5350	5.05	20230926	8140	-30.96	20230112	5350	5.05	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
105	20231012	090201	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	20	2	0.36	296800	53	0.62	5600	5600	5600	7250	3910	5580	5600.00	1.47	0	5680	5630	5570	5520	5460	5655	5545	74	1670	500	4010	10	1	14847347	831	10.35	0.29	12	0.00	541.00	19334.00	8140	20230112	-31.20	5350	20230926	4.67	8140	-31.20	20230112	5350	4.67	20230926	8140	-31.20	20230112	5350	4.67	20230926	1.16	N	005740	500	74 억	217839	N	N	1	N	N
106	20231011	160159	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	47341830	8491	74.89	5510	5620	5510	7250	3910	5580	5575.53	1.46	759	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.06	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
107	20231011	150157	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	30	2	0.54	47180010	8462	74.63	5510	5620	5510	7250	3910	5580	5575.52	1.46	780	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	833	10.37	0.29	12	0.06	541.00	19334.00	8140	20230112	-31.08	5350	20230926	4.86	8140	-31.08	20230112	5350	4.86	20230926	8140	-31.08	20230112	5350	4.86	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
108	20231011	140159	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	20	2	0.36	29791630	5362	47.29	5510	5620	5510	7250	3910	5580	5556.07	1.46	1051	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	831	10.35	0.29	12	0.04	541.00	19334.00	8140	20230112	-31.20	5350	20230926	4.67	8140	-31.20	20230112	5350	4.67	20230926	8140	-31.20	20230112	5350	4.67	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
109	20231011	130157	57	100.00	KOSPI		금융업	N	N	N	N	N	5570	-10	5	-0.18	27957940	5034	44.40	5510	5620	5510	7250	3910	5580	5553.82	1.46	1086	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	827	10.30	0.29	12	0.03	541.00	19334.00	8140	20230112	-31.57	5350	20230926	4.11	8140	-31.57	20230112	5350	4.11	20230926	8140	-31.57	20230112	5350	4.11	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
110	20231011	120200	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	20	2	0.36	23712610	4272	37.68	5510	5620	5510	7250	3910	5580	5550.70	1.46	1099	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	831	10.35	0.29	12	0.03	541.00	19334.00	8140	20230112	-31.20	5350	20230926	4.67	8140	-31.20	20230112	5350	4.67	20230926	8140	-31.20	20230112	5350	4.67	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
111	20231011	110159	57	100.00	KOSPI		금융업	N	N	N	N	N	5570	-10	5	-0.18	17797490	3208	28.29	5510	5620	5510	7250	3910	5580	5547.85	1.46	884	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	827	10.30	0.29	12	0.02	541.00	19334.00	8140	20230112	-31.57	5350	20230926	4.11	8140	-31.57	20230112	5350	4.11	20230926	8140	-31.57	20230112	5350	4.11	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
112	20231011	100158	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	20	2	0.36	16612610	2996	26.42	5510	5600	5510	7250	3910	5580	5544.93	1.46	937	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	831	10.35	0.29	12	0.02	541.00	19334.00	8140	20230112	-31.20	5350	20230926	4.67	8140	-31.20	20230112	5350	4.67	20230926	8140	-31.20	20230112	5350	4.67	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
113	20231011	090158	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	-40	5	-0.72	848690	154	1.36	5510	5540	5510	7250	3910	5580	5510.97	1.46	0	5773	5676	5533	5436	5293	5725	5485	74	1670	500	4010	10	1	14847347	823	10.24	0.29	12	0.00	541.00	19334.00	8140	20230112	-31.94	5350	20230926	3.55	8140	-31.94	20230112	5350	3.55	20230926	8140	-31.94	20230112	5350	3.55	20230926	1.16	N	005740	500	74 억	217076	N	N	1	N	N
114	20231010	160157	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	62418220	11338	111.36	5560	5630	5390	7250	3910	5580	5505.22	1.47	-439	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.08	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.16	N	005740	500	74 억	217515	N	N	1	N	N
115	20231010	150158	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-30	5	-0.54	59879000	10878	106.85	5560	5630	5390	7250	3910	5580	5504.60	1.47	-407	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	824	10.26	0.29	12	0.07	541.00	19334.00	8140	20230112	-31.82	5350	20230926	3.74	8140	-31.82	20230112	5350	3.74	20230926	8140	-31.82	20230112	5350	3.74	20230926	1.16	N	005740	500	74 억	217515	N	N	0	N	N
116	20231010	140157	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-130	5	-2.33	43051780	7789	76.51	5560	5630	5390	7250	3910	5580	5527.25	1.47	-652	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	809	10.07	0.28	12	0.05	541.00	19334.00	8140	20230112	-33.05	5350	20230926	1.87	8140	-33.05	20230112	5350	1.87	20230926	8140	-33.05	20230112	5350	1.87	20230926	1.16	N	005740	500	74 억	217515	N	N	0	N	N
117	20231010	130157	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	30	2	0.54	13479730	2408	23.65	5560	5630	5560	7250	3910	5580	5597.89	1.47	-687	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	833	10.37	0.29	12	0.02	541.00	19334.00	8140	20230112	-31.08	5350	20230926	4.86	8140	-31.08	20230112	5350	4.86	20230926	8140	-31.08	20230112	5350	4.86	20230926	1.16	N	005740	500	74 억	217515	N	N	0	N	N
118	20231010	120156	57	100.00	KOSPI		금융업	N	N	N	N	N	5630	50	2	0.90	9115130	1630	16.01	5560	5630	5560	7250	3910	5580	5592.10	1.47	-160	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	836	10.41	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.84	5350	20230926	5.23	8140	-30.84	20230112	5350	5.23	20230926	8140	-30.84	20230112	5350	5.23	20230926	1.16	N	005740	500	74 억	217515	N	N	0	N	N
119	20231010	110154	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	40	2	0.72	8519390	1524	14.97	5560	5620	5560	7250	3910	5580	5590.15	1.47	-160	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	834	10.39	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.96	5350	20230926	5.05	8140	-30.96	20230112	5350	5.05	20230926	8140	-30.96	20230112	5350	5.05	20230926	1.16	N	005740	500	74 억	217515	N	N	0	N	N
120	20231010	100155	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	5940330	1065	10.46	5560	5610	5560	7250	3910	5580	5577.77	1.47	39	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.01	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.16	N	005740	500	74 억	217515	N	N	0	N	N
121	20231010	090157	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	2636920	474	4.66	5560	5580	5560	7250	3910	5580	5563.12	1.47	0	5693	5636	5553	5496	5413	5650	5510	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.00	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.16	N	005740	500	74 억	217515	N	N	0	N	N
122	20231006	160156	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	56322410	10169	147.51	5580	5610	5470	7250	3910	5580	5538.52	1.46	457	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.07	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N
123	20231006	150153	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	54695230	9877	143.27	5580	5610	5470	7250	3910	5580	5537.64	1.46	464	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.07	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N
124	20231006	140155	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-30	5	-0.54	54237480	9795	142.08	5580	5610	5470	7250	3910	5580	5537.26	1.46	475	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	824	10.26	0.29	12	0.07	541.00	19334.00	8140	20230112	-31.82	5350	20230926	3.74	8140	-31.82	20230112	5350	3.74	20230926	8140	-31.82	20230112	5350	3.74	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N
125	20231006	130153	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	20	2	0.36	52050790	9402	136.38	5580	5610	5470	7250	3910	5580	5536.14	1.46	477	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	831	10.35	0.29	12	0.06	541.00	19334.00	8140	20230112	-31.20	5350	20230926	4.67	8140	-31.20	20230112	5350	4.67	20230926	8140	-31.20	20230112	5350	4.67	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N
126	20231006	120153	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	52000490	9393	136.25	5580	5610	5470	7250	3910	5580	5536.09	1.46	479	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.06	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N
127	20231006	110152	57	100.00	KOSPI		금융업	N	N	N	N	N	5530	-50	5	-0.90	40901760	7393	107.24	5580	5610	5470	7250	3910	5580	5532.50	1.46	-6	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	821	10.22	0.29	12	0.05	541.00	19334.00	8140	20230112	-32.06	5350	20230926	3.36	8140	-32.06	20230112	5350	3.36	20230926	8140	-32.06	20230112	5350	3.36	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N
128	20231006	100154	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	-110	5	-1.97	3584320	647	9.38	5580	5610	5470	7250	3910	5580	5539.91	1.46	33	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	812	10.11	0.28	12	0.00	541.00	19334.00	8140	20230112	-32.80	5350	20230926	2.24	8140	-32.80	20230112	5350	2.24	20230926	8140	-32.80	20230112	5350	2.24	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N
129	20231006	090151	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	0	3	0.00	334800	60	0.87	5580	5580	5580	7250	3910	5580	5580.00	1.46	0	5773	5676	5563	5466	5353	5725	5515	74	1670	500	4010	10	1	14847347	828	10.31	0.29	12	0.00	541.00	19334.00	8140	20230112	-31.45	5350	20230926	4.30	8140	-31.45	20230112	5350	4.30	20230926	8140	-31.45	20230112	5350	4.30	20230926	1.14	N	005740	500	74 억	217052	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History