KissMeData/006040/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 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	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29850	850	2	2.93	993907400	33470	250.32	29000	30300	29000	37700	20300	29000	29695.27	1.86	953	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	13875	3.77	0.47	12	0.07	7908.00	63125.00	54000	20221212	-44.72	27450	20231020	8.74	53600	-44.31	20230206	27450	8.74	20231020	249000	-88.01	20221122	27450	8.74	20231020	0.13	N	006040	1000	464 억	866446	N	N	669	N	N
3	20231031	150218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	30150	1150	2	3.97	880597900	29695	222.09	29000	30300	29000	37700	20300	29000	29654.75	1.86	955	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	14015	3.81	0.48	12	0.06	7908.00	63125.00	54000	20221212	-44.17	27450	20231020	9.84	53600	-43.75	20230206	27450	9.84	20231020	249000	-87.89	20221122	27450	9.84	20231020	0.13	N	006040	1000	464 억	866446	N	N	0	N	N
4	20231031	140221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29700	700	2	2.41	561016800	19033	142.35	29000	29800	29000	37700	20300	29000	29476.00	1.86	-106	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	13805	3.76	0.47	12	0.04	7908.00	63125.00	54000	20221212	-45.00	27450	20231020	8.20	53600	-44.59	20230206	27450	8.20	20231020	249000	-88.07	20221122	27450	8.20	20231020	0.13	N	006040	1000	464 억	866446	N	N	0	N	N
5	20231031	130218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29300	300	2	1.03	404706600	13749	102.83	29000	29650	29000	37700	20300	29000	29435.35	1.86	-819	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	13619	3.71	0.46	12	0.03	7908.00	63125.00	54000	20221212	-45.74	27450	20231020	6.74	53600	-45.34	20230206	27450	6.74	20231020	249000	-88.23	20221122	27450	6.74	20231020	0.13	N	006040	1000	464 억	866446	N	N	0	N	N
6	20231031	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29600	600	2	2.07	333438800	11336	84.78	29000	29650	29000	37700	20300	29000	29414.15	1.86	131	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	13759	3.74	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.19	27450	20231020	7.83	53600	-44.78	20230206	27450	7.83	20231020	249000	-88.11	20221122	27450	7.83	20231020	0.13	N	006040	1000	464 억	866446	N	N	0	N	N
7	20231031	110220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29450	450	2	1.55	232587850	7926	59.28	29000	29550	29000	37700	20300	29000	29344.92	1.86	-35	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	13689	3.72	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.46	27450	20231020	7.29	53600	-45.06	20230206	27450	7.29	20231020	249000	-88.17	20221122	27450	7.29	20231020	0.13	N	006040	1000	464 억	866446	N	N	0	N	N
8	20231031	100220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29350	350	2	1.21	118846750	4047	30.27	29000	29500	29000	37700	20300	29000	29366.63	1.86	-568	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	13643	3.71	0.46	12	0.01	7908.00	63125.00	54000	20221212	-45.65	27450	20231020	6.92	53600	-45.24	20230206	27450	6.92	20231020	249000	-88.21	20221122	27450	6.92	20231020	0.13	N	006040	1000	464 억	866446	N	N	0	N	N
9	20231031	090217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29000	0	3	0.00	319000	11	0.08	29000	29000	29000	37700	20300	29000	29000.00	1.86	3	29700	29350	28900	28550	28100	29525	28725	465	8700	1000	21460	50	1	46482665	13480	3.67	0.46	12	0.00	7908.00	63125.00	54000	20221212	-46.30	27450	20231020	5.65	53600	-45.90	20230206	27450	5.65	20231020	249000	-88.35	20221122	27450	5.65	20231020	0.13	N	006040	1000	464 억	866446	N	N	0	N	N
10	20231030	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29000	350	2	1.22	385574000	13370	111.28	28450	29250	28450	37200	20100	28650	28838.74	1.87	29	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13480	3.67	0.46	12	0.03	7908.00	63125.00	54000	20221212	-46.30	27450	20231020	5.65	53600	-45.90	20230206	27450	5.65	20231020	249000	-88.35	20221122	27450	5.65	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
11	20231030	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29200	550	2	1.92	373036600	12938	107.68	28450	29250	28450	37200	20100	28650	28832.63	1.87	35	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13573	3.69	0.46	12	0.03	7908.00	63125.00	54000	20221212	-45.93	27450	20231020	6.38	53600	-45.52	20230206	27450	6.38	20231020	249000	-88.27	20221122	27450	6.38	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
12	20231030	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29100	450	2	1.57	273210300	9515	79.19	28450	29150	28450	37200	20100	28650	28713.64	1.87	801	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13526	3.68	0.46	12	0.02	7908.00	63125.00	54000	20221212	-46.11	27450	20231020	6.01	53600	-45.71	20230206	27450	6.01	20231020	249000	-88.31	20221122	27450	6.01	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
13	20231030	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28650	0	3	0.00	157426500	5506	45.83	28450	28750	28450	37200	20100	28650	28591.81	1.87	-1257	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13317	3.62	0.45	12	0.01	7908.00	63125.00	54000	20221212	-46.94	27450	20231020	4.37	53600	-46.55	20230206	27450	4.37	20231020	249000	-88.49	20221122	27450	4.37	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
14	20231030	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28550	-100	5	-0.35	123909300	4333	36.06	28450	28750	28450	37200	20100	28650	28596.65	1.87	-1074	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13271	3.61	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.13	27450	20231020	4.01	53600	-46.74	20230206	27450	4.01	20231020	249000	-88.53	20221122	27450	4.01	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
15	20231030	110211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28650	0	3	0.00	88322200	3088	25.70	28450	28750	28450	37200	20100	28650	28601.75	1.87	-1031	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13317	3.62	0.45	12	0.01	7908.00	63125.00	54000	20221212	-46.94	27450	20231020	4.37	53600	-46.55	20230206	27450	4.37	20231020	249000	-88.49	20221122	27450	4.37	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
16	20231030	100212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28650	0	3	0.00	76717300	2683	22.33	28450	28750	28450	37200	20100	28650	28593.85	1.87	-912	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13317	3.62	0.45	12	0.01	7908.00	63125.00	54000	20221212	-46.94	27450	20231020	4.37	53600	-46.55	20230206	27450	4.37	20231020	249000	-88.49	20221122	27450	4.37	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
17	20231030	090210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28600	-50	5	-0.17	5755300	202	1.68	28450	28600	28450	37200	20100	28650	28491.58	1.87	-49	29083	28866	28433	28216	27783	28975	28325	465	8550	1000	21200	50	1	46482665	13294	3.62	0.45	12	0.00	7908.00	63125.00	54000	20221212	-47.04	27450	20231020	4.19	53600	-46.64	20230206	27450	4.19	20231020	249000	-88.51	20221122	27450	4.19	20231020	0.13	N	006040	1000	464 억	867115	N	N	0	N	N
18	20231027	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28650	550	2	1.96	340131900	11952	95.40	28300	28650	28000	36500	19700	28100	28465.81	1.87	-911	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13317	3.62	0.45	12	0.03	7908.00	63125.00	54000	20221212	-46.94	27450	20231020	4.37	53600	-46.55	20230206	27450	4.37	20231020	249000	-88.49	20221122	27450	4.37	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
19	20231027	150212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28550	450	2	1.60	252097400	8876	70.85	28300	28600	28000	36500	19700	28100	28410.90	1.87	-362	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13271	3.61	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.13	27450	20231020	4.01	53600	-46.74	20230206	27450	4.01	20231020	249000	-88.53	20221122	27450	4.01	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
20	20231027	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28450	350	2	1.25	155887500	5500	43.90	28300	28600	28000	36500	19700	28100	28354.76	1.87	-670	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13224	3.60	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.31	27450	20231020	3.64	53600	-46.92	20230206	27450	3.64	20231020	249000	-88.57	20221122	27450	3.64	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
21	20231027	130210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28500	400	2	1.42	137089250	4840	38.63	28300	28600	28000	36500	19700	28100	28336.44	1.87	-619	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13248	3.60	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.22	27450	20231020	3.83	53600	-46.83	20230206	27450	3.83	20231020	249000	-88.55	20221122	27450	3.83	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
22	20231027	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28500	400	2	1.42	118595100	4192	33.46	28300	28550	28000	36500	19700	28100	28302.92	1.87	-539	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13248	3.60	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.22	27450	20231020	3.83	53600	-46.83	20230206	27450	3.83	20231020	249000	-88.55	20221122	27450	3.83	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
23	20231027	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28400	300	2	1.07	83118050	2946	23.52	28300	28450	28000	36500	19700	28100	28224.43	1.87	-864	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13201	3.59	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.41	27450	20231020	3.46	53600	-47.01	20230206	27450	3.46	20231020	249000	-88.59	20221122	27450	3.46	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
24	20231027	100212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28100	0	3	0.00	38910050	1381	11.02	28300	28300	28000	36500	19700	28100	28191.91	1.87	-741	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13062	3.55	0.45	12	0.00	7908.00	63125.00	54000	20221212	-47.96	27450	20231020	2.37	53600	-47.57	20230206	27450	2.37	20231020	249000	-88.71	20221122	27450	2.37	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
25	20231027	090210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28050	-50	5	-0.18	20031350	710	5.67	28300	28300	28050	36500	19700	28100	28274.67	1.87	-126	29266	28682	28366	27782	27466	28525	27625	465	8400	1000	20790	50	1	46482665	13038	3.55	0.44	12	0.00	7908.00	63125.00	54000	20221212	-48.06	27450	20231020	2.19	53600	-47.67	20230206	27450	2.19	20231020	249000	-88.73	20221122	27450	2.19	20231020	0.13	N	006040	1000	464 억	868361	N	N	279	N	N
26	20231026	160209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28100	-900	5	-3.10	355241350	12527	35.74	28900	28950	28050	37700	20300	29000	28358.05	1.88	-7549	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13062	3.55	0.45	12	0.03	7908.00	63125.00	54000	20221212	-47.96	27450	20231020	2.37	53600	-47.57	20230206	27450	2.37	20231020	249000	-88.71	20221122	27450	2.37	20231020	0.13	N	006040	1000	464 억	875716	N	N	279	N	N
27	20231026	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28100	-900	5	-3.10	316867250	11162	31.84	28900	28950	28050	37700	20300	29000	28388.04	1.88	-6746	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13062	3.55	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.96	27450	20231020	2.37	53600	-47.57	20230206	27450	2.37	20231020	249000	-88.71	20221122	27450	2.37	20231020	0.13	N	006040	1000	464 억	875716	N	N	0	N	N
28	20231026	140209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28050	-950	5	-3.28	279802950	9843	28.08	28900	28950	28050	37700	20300	29000	28426.59	1.88	-5743	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13038	3.55	0.44	12	0.02	7908.00	63125.00	54000	20221212	-48.06	27450	20231020	2.19	53600	-47.67	20230206	27450	2.19	20231020	249000	-88.73	20221122	27450	2.19	20231020	0.13	N	006040	1000	464 억	875716	N	N	0	N	N
29	20231026	130209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28200	-800	5	-2.76	219885550	7714	22.01	28900	28950	28150	37700	20300	29000	28504.74	1.88	-4331	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13108	3.57	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.78	27450	20231020	2.73	53600	-47.39	20230206	27450	2.73	20231020	249000	-88.67	20221122	27450	2.73	20231020	0.13	N	006040	1000	464 억	875716	N	N	0	N	N
30	20231026	120209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28300	-700	5	-2.41	180193450	6309	18.00	28900	28950	28300	37700	20300	29000	28561.33	1.88	-3661	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13155	3.58	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.59	27450	20231020	3.10	53600	-47.20	20230206	27450	3.10	20231020	249000	-88.63	20221122	27450	3.10	20231020	0.13	N	006040	1000	464 억	875716	N	N	0	N	N
31	20231026	110211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28550	-450	5	-1.55	114173650	3986	11.37	28900	28950	28450	37700	20300	29000	28643.67	1.88	-2316	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13271	3.61	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.13	27450	20231020	4.01	53600	-46.74	20230206	27450	4.01	20231020	249000	-88.53	20221122	27450	4.01	20231020	0.13	N	006040	1000	464 억	875716	N	N	0	N	N
32	20231026	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28550	-450	5	-1.55	76032950	2649	7.56	28900	28950	28500	37700	20300	29000	28702.51	1.88	-1452	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13271	3.61	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.13	27450	20231020	4.01	53600	-46.74	20230206	27450	4.01	20231020	249000	-88.53	20221122	27450	4.01	20231020	0.13	N	006040	1000	464 억	875716	N	N	0	N	N
33	20231026	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28850	-150	5	-0.52	2871050	100	0.29	28900	28900	28600	37700	20300	29000	28710.50	1.88	-4	30066	29532	29016	28482	27966	29800	28750	465	8700	1000	21460	50	1	46482665	13410	3.65	0.46	12	0.00	7908.00	63125.00	54000	20221212	-46.57	27450	20231020	5.10	53600	-46.18	20230206	27450	5.10	20231020	249000	-88.41	20221122	27450	5.10	20231020	0.13	N	006040	1000	464 억	875716	N	N	0	N	N
34	20231025	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29000	500	2	1.75	1012249200	35052	133.78	28500	29550	28500	37050	19950	28500	28878.50	1.86	6748	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13480	3.67	0.46	12	0.08	7908.00	63125.00	54000	20221212	-46.30	27450	20231020	5.65	53600	-45.90	20230206	27450	5.65	20231020	249000	-88.35	20221122	27450	5.65	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
35	20231025	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28750	250	2	0.88	912277500	31582	120.53	28500	29550	28500	37050	19950	28500	28886.00	1.86	6308	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13364	3.64	0.46	12	0.07	7908.00	63125.00	54000	20221212	-46.76	27450	20231020	4.74	53600	-46.36	20230206	27450	4.74	20231020	249000	-88.45	20221122	27450	4.74	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
36	20231025	140208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28850	350	2	1.23	822829750	28484	108.71	28500	29550	28500	37050	19950	28500	28887.44	1.86	6150	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13410	3.65	0.46	12	0.06	7908.00	63125.00	54000	20221212	-46.57	27450	20231020	5.10	53600	-46.18	20230206	27450	5.10	20231020	249000	-88.41	20221122	27450	5.10	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
37	20231025	130210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28650	150	2	0.53	752574300	26043	99.39	28500	29550	28500	37050	19950	28500	28897.37	1.86	5859	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13317	3.62	0.45	12	0.06	7908.00	63125.00	54000	20221212	-46.94	27450	20231020	4.37	53600	-46.55	20230206	27450	4.37	20231020	249000	-88.49	20221122	27450	4.37	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
38	20231025	120209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28650	150	2	0.53	737378550	25513	97.37	28500	29550	28500	37050	19950	28500	28902.07	1.86	6141	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13317	3.62	0.45	12	0.05	7908.00	63125.00	54000	20221212	-46.94	27450	20231020	4.37	53600	-46.55	20230206	27450	4.37	20231020	249000	-88.49	20221122	27450	4.37	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
39	20231025	110209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28700	200	2	0.70	565973850	19530	74.54	28500	29550	28500	37050	19950	28500	28979.72	1.86	5761	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13341	3.63	0.45	12	0.04	7908.00	63125.00	54000	20221212	-46.85	27450	20231020	4.55	53600	-46.46	20230206	27450	4.55	20231020	249000	-88.47	20221122	27450	4.55	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
40	20231025	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29350	850	2	2.98	158178950	5462	20.85	28500	29500	28500	37050	19950	28500	28959.90	1.86	1575	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13643	3.71	0.46	12	0.01	7908.00	63125.00	54000	20221212	-45.65	27450	20231020	6.92	53600	-45.24	20230206	27450	6.92	20231020	249000	-88.21	20221122	27450	6.92	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
41	20231025	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28550	50	2	0.18	3078050	108	0.41	28500	28550	28500	37050	19950	28500	28500.46	1.86	-2	29300	28900	28300	27900	27300	29100	28100	465	8550	1000	21090	50	1	46482665	13271	3.61	0.45	12	0.00	7908.00	63125.00	54000	20221212	-47.13	27450	20231020	4.01	53600	-46.74	20230206	27450	4.01	20231020	249000	-88.53	20221122	27450	4.01	20231020	0.13	N	006040	1000	464 억	866141	N	N	0	N	N
42	20231024	160206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28500	150	2	0.53	726509600	25820	187.93	28350	28700	27700	36850	19850	28350	28137.47	1.86	-10198	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	13248	3.60	0.45	12	0.06	7908.00	63125.00	54000	20221212	-47.22	27450	20231020	3.83	53600	-46.83	20230206	27450	3.83	20231020	249000	-88.55	20221122	27450	3.83	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
43	20231024	150208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28300	-50	5	-0.18	609992200	21728	158.15	28350	28700	27700	36850	19850	28350	28074.02	1.86	-9561	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	13155	3.58	0.45	12	0.05	7908.00	63125.00	54000	20221212	-47.59	27450	20231020	3.10	53600	-47.20	20230206	27450	3.10	20231020	249000	-88.63	20221122	27450	3.10	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
44	20231024	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28000	-350	5	-1.23	419392000	14996	109.15	28350	28400	27700	36850	19850	28350	27966.92	1.86	-6749	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	13015	3.54	0.44	12	0.03	7908.00	63125.00	54000	20221212	-48.15	27450	20231020	2.00	53600	-47.76	20230206	27450	2.00	20231020	249000	-88.76	20221122	27450	2.00	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
45	20231024	130209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	27850	-500	5	-1.76	350257600	12521	91.13	28350	28400	27700	36850	19850	28350	27973.61	1.86	-6508	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	12945	3.52	0.44	12	0.03	7908.00	63125.00	54000	20221212	-48.43	27450	20231020	1.46	53600	-48.04	20230206	27450	1.46	20231020	249000	-88.82	20221122	27450	1.46	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
46	20231024	120207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	27800	-550	5	-1.94	313282550	11192	81.46	28350	28400	27700	36850	19850	28350	27991.65	1.86	-5679	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	12922	3.52	0.44	12	0.02	7908.00	63125.00	54000	20221212	-48.52	27450	20231020	1.28	53600	-48.13	20230206	27450	1.28	20231020	249000	-88.84	20221122	27450	1.28	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
47	20231024	110207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	27850	-500	5	-1.76	256998600	9168	66.73	28350	28400	27700	36850	19850	28350	28032.13	1.86	-4943	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	12945	3.52	0.44	12	0.02	7908.00	63125.00	54000	20221212	-48.43	27450	20231020	1.46	53600	-48.04	20230206	27450	1.46	20231020	249000	-88.82	20221122	27450	1.46	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
48	20231024	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	27900	-450	5	-1.59	178719650	6354	46.25	28350	28400	27900	36850	19850	28350	28127.11	1.86	-3469	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	12969	3.53	0.44	12	0.01	7908.00	63125.00	54000	20221212	-48.33	27450	20231020	1.64	53600	-47.95	20230206	27450	1.64	20231020	249000	-88.80	20221122	27450	1.64	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
49	20231024	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28350	0	3	0.00	1871100	66	0.48	28350	28350	28350	36850	19850	28350	28350.00	1.86	-1	28716	28532	28316	28132	27916	28425	28025	465	8500	1000	20970	50	1	46482665	13178	3.58	0.45	12	0.00	7908.00	63125.00	54000	20221212	-47.50	27450	20231020	3.28	53600	-47.11	20230206	27450	3.28	20231020	249000	-88.61	20221122	27450	3.28	20231020	0.13	N	006040	1000	464 억	862968	N	N	0	N	N
50	20231023	160206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-150	5	-0.53	388277200	13719	39.01	28500	28500	28100	37050	19950	28500	28300.14	1.85	3563	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13178	3.58	0.45	12	0.03	7908.00	63125.00	54000	20221212	-47.50	27450	20231020	3.28	53600	-47.11	20230206	27450	3.28	20231020	249000	-88.61	20221122	27450	3.28	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
51	20231023	150204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28400	-100	5	-0.35	336781850	11903	33.85	28500	28500	28100	37050	19950	28500	28293.24	1.85	2911	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13201	3.59	0.45	12	0.03	7908.00	63125.00	54000	20221212	-47.41	27450	20231020	3.46	53600	-47.01	20230206	27450	3.46	20231020	249000	-88.59	20221122	27450	3.46	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
52	20231023	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28300	-200	5	-0.70	304888850	10778	30.65	28500	28500	28100	37050	19950	28500	28287.36	1.85	2222	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13155	3.58	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.59	27450	20231020	3.10	53600	-47.20	20230206	27450	3.10	20231020	249000	-88.63	20221122	27450	3.10	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
53	20231023	130207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-150	5	-0.53	280104800	9903	28.16	28500	28500	28100	37050	19950	28500	28284.06	1.85	1924	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13178	3.58	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.50	27450	20231020	3.28	53600	-47.11	20230206	27450	3.28	20231020	249000	-88.61	20221122	27450	3.28	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
54	20231023	120205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28200	-300	5	-1.05	270358750	9559	27.18	28500	28500	28100	37050	19950	28500	28282.34	1.85	1875	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13108	3.57	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.78	27450	20231020	2.73	53600	-47.39	20230206	27450	2.73	20231020	249000	-88.67	20221122	27450	2.73	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
55	20231023	110206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28400	-100	5	-0.35	232426200	8218	23.37	28500	28500	28100	37050	19950	28500	28281.62	1.85	1633	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13201	3.59	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.41	27450	20231020	3.46	53600	-47.01	20230206	27450	3.46	20231020	249000	-88.59	20221122	27450	3.46	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
56	20231023	100204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-150	5	-0.53	112226000	3972	11.29	28500	28500	28100	37050	19950	28500	28252.03	1.85	746	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13178	3.58	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.50	27450	20231020	3.28	53600	-47.11	20230206	27450	3.28	20231020	249000	-88.61	20221122	27450	3.28	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
57	20231023	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	28500	0	3	0.00	2223000	78	0.22	28500	28500	28500	37050	19950	28500	28500.00	1.85	0	29666	29082	28266	27682	26866	29375	27975	465	8550	1000	21090	50	1	46482665	13248	3.60	0.45	12	0.00	7908.00	63125.00	54000	20221212	-47.22	27450	20231020	3.83	53600	-46.83	20230206	27450	3.83	20231020	249000	-88.55	20221122	27450	3.83	20231020	0.13	N	006040	1000	464 억	859839	N	N	0	N	N
58	20231020	160206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28500	150	2	0.53	981284850	35167	140.16	28000	28850	27450	36850	19850	28350	27899.13	1.87	-8461	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	13248	3.60	0.45	12	0.08	7908.00	63125.00	54000	20221212	-47.22	27450	20231020	3.83	53600	-46.83	20230206	27450	3.83	20231020	249000	-88.55	20221122	27450	3.83	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
59	20231020	150205	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	27950	-400	5	-1.41	900141900	32297	128.72	28000	28850	27450	36850	19850	28350	27870.76	1.87	-7555	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	12992	3.53	0.44	12	0.07	7908.00	63125.00	54000	20221212	-48.24	27450	20231020	1.82	53600	-47.85	20230206	27450	1.82	20231020	249000	-88.78	20221122	27450	1.82	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
60	20231020	140207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28800	450	2	1.59	763251750	27489	109.56	28000	28800	27450	36850	19850	28350	27765.72	1.87	-5908	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	13387	3.64	0.46	12	0.06	7908.00	63125.00	54000	20221212	-46.67	27450	20231020	4.92	53600	-46.27	20230206	27450	4.92	20231020	249000	-88.43	20221122	27450	4.92	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
61	20231020	130201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	27550	-800	5	-2.82	464013250	16770	66.84	28000	28300	27450	36850	19850	28350	27669.25	1.87	-6700	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	12806	3.48	0.44	12	0.04	7908.00	63125.00	54000	20221212	-48.98	27450	20231020	0.36	53600	-48.60	20230206	27450	0.36	20231020	249000	-88.94	20221122	27450	0.36	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
62	20231020	120203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	27500	-850	5	-3.00	397056750	14340	57.15	28000	28300	27450	36850	19850	28350	27688.76	1.87	-5423	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	12783	3.48	0.44	12	0.03	7908.00	63125.00	54000	20221212	-49.07	27450	20231020	0.18	53600	-48.69	20230206	27450	0.18	20231020	249000	-88.96	20221122	27450	0.18	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
63	20231020	110206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	27500	-850	5	-3.00	344867300	12441	49.59	28000	28300	27500	36850	19850	28350	27720.22	1.87	-4439	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	12783	3.48	0.44	12	0.03	7908.00	63125.00	54000	20221212	-49.07	27500	20231020	0.00	53600	-48.69	20230206	27500	0.00	20231020	249000	-88.96	20221122	27500	0.00	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
64	20231020	100204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	27650	-700	5	-2.47	169727500	6091	24.28	28000	28300	27650	36850	19850	28350	27865.29	1.87	-3715	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	12852	3.50	0.44	12	0.01	7908.00	63125.00	54000	20221212	-48.80	27650	20231020	0.00	53600	-48.41	20230206	27650	0.00	20231020	249000	-88.90	20221122	27650	0.00	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
65	20231020	090206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28100	-250	5	-0.88	6751800	241	0.96	28000	28300	28000	36850	19850	28350	28015.77	1.87	10	28916	28632	28416	28132	27916	28525	28025	465	8500	1000	20970	50	1	46482665	13062	3.55	0.45	12	0.00	7908.00	63125.00	54000	20221212	-47.96	28000	20231020	0.36	53600	-47.57	20230206	28000	0.36	20231020	249000	-88.71	20221122	28000	0.36	20231020	0.13	N	006040	1000	464 억	868274	N	N	2	N	N
66	20231019	160203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28350	-500	5	-1.73	714011250	25089	118.65	28550	28700	28200	37500	20200	28850	28459.54	1.81	-5174	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13178	3.58	0.45	12	0.05	7908.00	63125.00	54000	20221212	-47.50	28200	20231019	0.53	53600	-47.11	20230206	28200	0.53	20231019	249000	-88.61	20221122	28200	0.53	20231019	0.12	N	006040	1000	464 억	840097	N	N	2	N	N
67	20231019	150204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28300	-550	5	-1.91	669527700	23520	111.23	28550	28700	28200	37500	20200	28850	28466.31	1.81	-5148	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13155	3.58	0.45	12	0.05	7908.00	63125.00	54000	20221212	-47.59	28200	20231019	0.35	53600	-47.20	20230206	28200	0.35	20231019	249000	-88.63	20221122	28200	0.35	20231019	0.12	N	006040	1000	464 억	840097	N	N	0	N	N
68	20231019	140205	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28350	-500	5	-1.73	425755500	14962	70.76	28550	28700	28200	37500	20200	28850	28455.79	1.81	-5829	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13178	3.58	0.45	12	0.03	7908.00	63125.00	54000	20221212	-47.50	28200	20231019	0.53	53600	-47.11	20230206	28200	0.53	20231019	249000	-88.61	20221122	28200	0.53	20231019	0.12	N	006040	1000	464 억	840097	N	N	0	N	N
69	20231019	130203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28250	-600	5	-2.08	350112050	12289	58.12	28550	28700	28250	37500	20200	28850	28489.87	1.81	-4076	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13131	3.57	0.45	12	0.03	7908.00	63125.00	54000	20221212	-47.69	28250	20231019	0.00	53600	-47.29	20230206	28250	0.00	20231019	249000	-88.65	20221122	28250	0.00	20231019	0.12	N	006040	1000	464 억	840097	N	N	0	N	N
70	20231019	120204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28400	-450	5	-1.56	290534000	10183	48.16	28550	28700	28350	37500	20200	28850	28531.28	1.81	-3250	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13201	3.59	0.45	12	0.02	7908.00	63125.00	54000	20221212	-47.41	28350	20231019	0.18	53600	-47.01	20230206	28350	0.18	20231019	249000	-88.59	20221122	28350	0.18	20231019	0.12	N	006040	1000	464 억	840097	N	N	0	N	N
71	20231019	110204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28550	-300	5	-1.04	171704250	6003	28.39	28550	28700	28500	37500	20200	28850	28603.07	1.81	-1467	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13271	3.61	0.45	12	0.01	7908.00	63125.00	54000	20221212	-47.13	28500	20231019	0.18	53600	-46.74	20230206	28500	0.18	20231019	249000	-88.53	20221122	28500	0.18	20231019	0.12	N	006040	1000	464 억	840097	N	N	0	N	N
72	20231019	100203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28650	-200	5	-0.69	101281600	3538	16.73	28550	28700	28550	37500	20200	28850	28626.79	1.81	-147	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13317	3.62	0.45	12	0.01	7908.00	63125.00	54000	20221212	-46.94	28550	20231019	0.35	53600	-46.55	20230206	28550	0.35	20231019	249000	-88.49	20221122	28550	0.35	20231019	0.12	N	006040	1000	464 억	840097	N	N	0	N	N
73	20231019	090205	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28650	-200	5	-0.69	17108650	599	2.83	28550	28650	28550	37500	20200	28850	28562.02	1.81	-27	29650	29250	29000	28600	28350	29125	28475	465	8650	1000	21340	50	1	46482665	13317	3.62	0.45	12	0.00	7908.00	63125.00	54000	20221212	-46.94	28550	20231019	0.35	53600	-46.55	20230206	28550	0.35	20231019	249000	-88.49	20221122	28550	0.35	20231019	0.12	N	006040	1000	464 억	840097	N	N	0	N	N
74	20231018	160204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28850	-400	5	-1.37	613140050	21146	111.34	29250	29400	28750	38000	20500	29250	28995.69	1.82	-7522	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13410	3.65	0.46	12	0.05	7908.00	63125.00	54000	20221212	-46.57	28750	20231018	0.35	53600	-46.18	20230206	28750	0.35	20231018	249000	-88.41	20221122	28750	0.35	20231018	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
75	20231018	150203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	28800	-450	5	-1.54	523114750	18041	94.99	29250	29400	28750	38000	20500	29250	28995.88	1.82	-6401	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13387	3.64	0.46	12	0.04	7908.00	63125.00	54000	20221212	-46.67	28750	20231018	0.17	53600	-46.27	20230206	28750	0.17	20231018	249000	-88.43	20221122	28750	0.17	20231018	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
76	20231018	140201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29100	-150	5	-0.51	169709100	5809	30.58	29250	29400	29050	38000	20500	29250	29214.86	1.82	-1757	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13526	3.68	0.46	12	0.01	7908.00	63125.00	54000	20221212	-46.11	28900	20231016	0.69	53600	-45.71	20230206	28900	0.69	20231016	249000	-88.31	20221122	28900	0.69	20231016	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
77	20231018	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29200	-50	5	-0.17	111904650	3822	20.12	29250	29400	29200	38000	20500	29250	29279.08	1.82	-1218	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13573	3.69	0.46	12	0.01	7908.00	63125.00	54000	20221212	-45.93	28900	20231016	1.04	53600	-45.52	20230206	28900	1.04	20231016	249000	-88.27	20221122	28900	1.04	20231016	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
78	20231018	120203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29200	-50	5	-0.17	94111300	3213	16.92	29250	29400	29200	38000	20500	29250	29290.79	1.82	-999	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13573	3.69	0.46	12	0.01	7908.00	63125.00	54000	20221212	-45.93	28900	20231016	1.04	53600	-45.52	20230206	28900	1.04	20231016	249000	-88.27	20221122	28900	1.04	20231016	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
79	20231018	110204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29350	100	2	0.34	78276150	2672	14.07	29250	29400	29200	38000	20500	29250	29294.97	1.82	-805	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13643	3.71	0.46	12	0.01	7908.00	63125.00	54000	20221212	-45.65	28900	20231016	1.56	53600	-45.24	20230206	28900	1.56	20231016	249000	-88.21	20221122	28900	1.56	20231016	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
80	20231018	100203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29300	50	2	0.17	30555050	1044	5.50	29250	29350	29200	38000	20500	29250	29267.29	1.82	-263	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13619	3.71	0.46	12	0.00	7908.00	63125.00	54000	20221212	-45.74	28900	20231016	1.38	53600	-45.34	20230206	28900	1.38	20231016	249000	-88.23	20221122	28900	1.38	20231016	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
81	20231018	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29250	0	3	0.00	672750	23	0.12	29250	29250	29250	38000	20500	29250	29250.00	1.82	-4	29783	29516	29283	29016	28783	29650	29150	465	8750	1000	21640	50	1	46482665	13596	3.70	0.46	12	0.00	7908.00	63125.00	54000	20221212	-45.83	28900	20231016	1.21	53600	-45.43	20230206	28900	1.21	20231016	249000	-88.25	20221122	28900	1.21	20231016	0.12	N	006040	1000	464 억	847733	N	N	2	N	N
82	20231017	160205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29250	100	2	0.34	546626750	18696	76.43	29050	29550	29050	37850	20450	29150	29237.62	1.82	885	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13596	3.70	0.46	12	0.04	7908.00	63125.00	54000	20221212	-45.83	28900	20231016	1.21	53600	-45.43	20230206	28900	1.21	20231016	249000	-88.25	20221122	28900	1.21	20231016	0.12	N	006040	1000	464 억	846561	N	N	2	N	N
83	20231017	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29150	0	3	0.00	423683700	14483	59.21	29050	29550	29050	37850	20450	29150	29253.86	1.82	460	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13550	3.69	0.46	12	0.03	7908.00	63125.00	54000	20221212	-46.02	28900	20231016	0.87	53600	-45.62	20230206	28900	0.87	20231016	249000	-88.29	20221122	28900	0.87	20231016	0.12	N	006040	1000	464 억	846561	N	N	3	N	N
84	20231017	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29150	0	3	0.00	320461650	10941	44.73	29050	29550	29050	37850	20450	29150	29289.98	1.82	186	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13550	3.69	0.46	12	0.02	7908.00	63125.00	54000	20221212	-46.02	28900	20231016	0.87	53600	-45.62	20230206	28900	0.87	20231016	249000	-88.29	20221122	28900	0.87	20231016	0.12	N	006040	1000	464 억	846561	N	N	3	N	N
85	20231017	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29450	300	2	1.03	220955800	7540	30.82	29050	29550	29050	37850	20450	29150	29304.48	1.82	643	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13689	3.72	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.46	28900	20231016	1.90	53600	-45.06	20230206	28900	1.90	20231016	249000	-88.17	20221122	28900	1.90	20231016	0.12	N	006040	1000	464 억	846561	N	N	3	N	N
86	20231017	120203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29450	300	2	1.03	191939300	6555	26.80	29050	29550	29050	37850	20450	29150	29281.36	1.82	620	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13689	3.72	0.47	12	0.01	7908.00	63125.00	54000	20221212	-45.46	28900	20231016	1.90	53600	-45.06	20230206	28900	1.90	20231016	249000	-88.17	20221122	28900	1.90	20231016	0.12	N	006040	1000	464 억	846561	N	N	3	N	N
87	20231017	110201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29300	150	2	0.51	150270300	5138	21.00	29050	29400	29050	37850	20450	29150	29246.85	1.82	999	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13619	3.71	0.46	12	0.01	7908.00	63125.00	54000	20221212	-45.74	28900	20231016	1.38	53600	-45.34	20230206	28900	1.38	20231016	249000	-88.23	20221122	28900	1.38	20231016	0.12	N	006040	1000	464 억	846561	N	N	3	N	N
88	20231017	100200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29300	150	2	0.51	117023950	4002	16.36	29050	29400	29050	37850	20450	29150	29241.37	1.82	1462	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13619	3.71	0.46	12	0.01	7908.00	63125.00	54000	20221212	-45.74	28900	20231016	1.38	53600	-45.34	20230206	28900	1.38	20231016	249000	-88.23	20221122	28900	1.38	20231016	0.12	N	006040	1000	464 억	846561	N	N	3	N	N
89	20231017	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29150	0	3	0.00	3459750	119	0.49	29050	29150	29050	37850	20450	29150	29073.53	1.82	12	30116	29632	29266	28782	28416	29450	28600	465	8700	1000	21570	50	1	46482665	13550	3.69	0.46	12	0.00	7908.00	63125.00	54000	20221212	-46.02	28900	20231016	0.87	53600	-45.62	20230206	28900	0.87	20231016	249000	-88.29	20221122	28900	0.87	20231016	0.12	N	006040	1000	464 억	846561	N	N	3	N	N
90	20231016	160201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29150	-700	5	-2.35	693354050	23741	167.25	29600	29750	28900	38800	20900	29850	29204.99	1.84	-10600	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13550	3.69	0.46	12	0.05	7908.00	63125.00	54000	20221212	-46.02	28900	20231016	0.87	53600	-45.62	20230206	28900	0.87	20231016	249000	-88.29	20221122	28900	0.87	20231016	0.12	N	006040	1000	464 억	857001	N	N	3	N	N
91	20231016	150201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29100	-750	5	-2.51	667464650	22852	160.99	29600	29750	28900	38800	20900	29850	29208.15	1.84	-10237	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13526	3.68	0.46	12	0.05	7908.00	63125.00	54000	20221212	-46.11	28900	20231016	0.69	53600	-45.71	20230206	28900	0.69	20231016	249000	-88.31	20221122	28900	0.69	20231016	0.12	N	006040	1000	464 억	857001	N	N	0	N	N
92	20231016	140202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29050	-800	5	-2.68	585687450	20034	141.13	29600	29750	28900	38800	20900	29850	29234.67	1.84	-8914	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13503	3.67	0.46	12	0.04	7908.00	63125.00	54000	20221212	-46.20	28900	20231016	0.52	53600	-45.80	20230206	28900	0.52	20231016	249000	-88.33	20221122	28900	0.52	20231016	0.12	N	006040	1000	464 억	857001	N	N	0	N	N
93	20231016	130201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29000	-850	5	-2.85	552194300	18878	132.99	29600	29750	28900	38800	20900	29850	29250.68	1.84	-7875	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13480	3.67	0.46	12	0.04	7908.00	63125.00	54000	20221212	-46.30	28900	20231016	0.35	53600	-45.90	20230206	28900	0.35	20231016	249000	-88.35	20221122	28900	0.35	20231016	0.12	N	006040	1000	464 억	857001	N	N	0	N	N
94	20231016	120202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29050	-800	5	-2.68	368410600	12540	88.34	29600	29750	29050	38800	20900	29850	29378.84	1.84	-3653	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13503	3.67	0.46	12	0.03	7908.00	63125.00	54000	20221212	-46.20	29000	20231010	0.17	53600	-45.80	20230206	29000	0.17	20231010	249000	-88.33	20221122	29000	0.17	20231010	0.12	N	006040	1000	464 억	857001	N	N	0	N	N
95	20231016	110202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29200	-650	5	-2.18	297865200	10118	71.28	29600	29750	29200	38800	20900	29850	29439.14	1.84	-2065	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13573	3.69	0.46	12	0.02	7908.00	63125.00	54000	20221212	-45.93	29000	20231010	0.69	53600	-45.52	20230206	29000	0.69	20231010	249000	-88.27	20221122	29000	0.69	20231010	0.12	N	006040	1000	464 억	857001	N	N	0	N	N
96	20231016	100158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29550	-300	5	-1.01	86033300	2905	20.46	29600	29750	29500	38800	20900	29850	29615.59	1.84	-1350	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13736	3.74	0.47	12	0.01	7908.00	63125.00	54000	20221212	-45.28	29000	20231010	1.90	53600	-44.87	20230206	29000	1.90	20231010	249000	-88.13	20221122	29000	1.90	20231010	0.12	N	006040	1000	464 억	857001	N	N	0	N	N
97	20231016	090201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29750	-100	5	-0.34	2279350	77	0.54	29600	29750	29600	38800	20900	29850	29601.95	1.84	-13	30150	30000	29800	29650	29450	29900	29550	465	8950	1000	22080	50	1	46482665	13829	3.76	0.47	12	0.00	7908.00	63125.00	54000	20221212	-44.91	29000	20231010	2.59	53600	-44.50	20230206	29000	2.59	20231010	249000	-88.05	20221122	29000	2.59	20231010	0.12	N	006040	1000	464 억	857001	N	N	0	N	N
98	20231012	160202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29950	200	2	0.67	780853200	26250	139.42	29950	30000	29600	38650	20850	29750	29746.78	1.84	683	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13922	3.79	0.47	12	0.06	7908.00	63125.00	54000	20221212	-44.54	29000	20231010	3.28	53600	-44.12	20230206	29000	3.28	20231010	249000	-87.97	20221122	29000	3.28	20231010	0.12	N	006040	1000	464 억	857120	N	N	5	N	N
99	20231012	150200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29750	0	3	0.00	718307600	24149	128.26	29950	30000	29600	38650	20850	29750	29744.82	1.84	285	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13829	3.76	0.47	12	0.05	7908.00	63125.00	54000	20221212	-44.91	29000	20231010	2.59	53600	-44.50	20230206	29000	2.59	20231010	249000	-88.05	20221122	29000	2.59	20231010	0.12	N	006040	1000	464 억	857120	N	N	8	N	N
100	20231012	140201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29650	-100	5	-0.34	636584850	21398	113.65	29950	30000	29600	38650	20850	29750	29749.74	1.84	-850	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13782	3.75	0.47	12	0.05	7908.00	63125.00	54000	20221212	-45.09	29000	20231010	2.24	53600	-44.68	20230206	29000	2.24	20231010	249000	-88.09	20221122	29000	2.24	20231010	0.12	N	006040	1000	464 억	857120	N	N	8	N	N
101	20231012	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29700	-50	5	-0.17	319850000	10739	57.04	29950	30000	29650	38650	20850	29750	29783.96	1.84	-2000	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13805	3.76	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.00	29000	20231010	2.41	53600	-44.59	20230206	29000	2.41	20231010	249000	-88.07	20221122	29000	2.41	20231010	0.12	N	006040	1000	464 억	857120	N	N	8	N	N
102	20231012	120204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29850	100	2	0.34	179181600	6014	31.94	29950	30000	29650	38650	20850	29750	29794.08	1.84	-775	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13875	3.77	0.47	12	0.01	7908.00	63125.00	54000	20221212	-44.72	29000	20231010	2.93	53600	-44.31	20230206	29000	2.93	20231010	249000	-88.01	20221122	29000	2.93	20231010	0.12	N	006040	1000	464 억	857120	N	N	8	N	N
103	20231012	110203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29750	0	3	0.00	132970950	4462	23.70	29950	30000	29650	38650	20850	29750	29800.75	1.84	-1008	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13829	3.76	0.47	12	0.01	7908.00	63125.00	54000	20221212	-44.91	29000	20231010	2.59	53600	-44.50	20230206	29000	2.59	20231010	249000	-88.05	20221122	29000	2.59	20231010	0.12	N	006040	1000	464 억	857120	N	N	8	N	N
104	20231012	100202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29800	50	2	0.17	52116550	1749	9.29	29950	29950	29650	38650	20850	29750	29797.91	1.84	-709	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13852	3.77	0.47	12	0.00	7908.00	63125.00	54000	20221212	-44.81	29000	20231010	2.76	53600	-44.40	20230206	29000	2.76	20231010	249000	-88.03	20221122	29000	2.76	20231010	0.12	N	006040	1000	464 억	857120	N	N	8	N	N
105	20231012	090204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29800	50	2	0.17	3667750	123	0.65	29950	29950	29650	38650	20850	29750	29819.11	1.84	-66	30183	29966	29633	29416	29083	30075	29525	465	8900	1000	22010	50	1	46482665	13852	3.77	0.47	12	0.00	7908.00	63125.00	54000	20221212	-44.81	29000	20231010	2.76	53600	-44.40	20230206	29000	2.76	20231010	249000	-88.03	20221122	29000	2.76	20231010	0.12	N	006040	1000	464 억	857120	N	N	8	N	N
106	20231011	160202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29750	450	2	1.54	557384600	18817	53.41	29300	29850	29300	38050	20550	29300	29621.55	1.82	7421	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13829	3.76	0.47	12	0.04	7908.00	63125.00	54000	20221212	-44.91	29000	20231010	2.59	53600	-44.50	20230206	29000	2.59	20231010	249000	-88.05	20221122	29000	2.59	20231010	0.11	N	006040	1000	464 억	846275	N	N	8	N	N
107	20231011	150201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29600	300	2	1.02	521895800	17620	50.02	29300	29850	29300	38050	20550	29300	29619.80	1.82	7199	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13759	3.74	0.47	12	0.04	7908.00	63125.00	54000	20221212	-45.19	29000	20231010	2.07	53600	-44.78	20230206	29000	2.07	20231010	249000	-88.11	20221122	29000	2.07	20231010	0.11	N	006040	1000	464 억	846275	N	N	0	N	N
108	20231011	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29550	250	2	0.85	428102650	14451	41.02	29300	29850	29300	38050	20550	29300	29624.79	1.82	7604	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13736	3.74	0.47	12	0.03	7908.00	63125.00	54000	20221212	-45.28	29000	20231010	1.90	53600	-44.87	20230206	29000	1.90	20231010	249000	-88.13	20221122	29000	1.90	20231010	0.11	N	006040	1000	464 억	846275	N	N	0	N	N
109	20231011	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29650	350	2	1.19	306293750	10337	29.34	29300	29850	29300	38050	20550	29300	29631.33	1.82	5866	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13782	3.75	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.09	29000	20231010	2.24	53600	-44.68	20230206	29000	2.24	20231010	249000	-88.09	20221122	29000	2.24	20231010	0.11	N	006040	1000	464 억	846275	N	N	0	N	N
110	20231011	120204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29800	500	2	1.71	248040900	8375	23.77	29300	29850	29300	38050	20550	29300	29617.43	1.82	5324	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13852	3.77	0.47	12	0.02	7908.00	63125.00	54000	20221212	-44.81	29000	20231010	2.76	53600	-44.40	20230206	29000	2.76	20231010	249000	-88.03	20221122	29000	2.76	20231010	0.11	N	006040	1000	464 억	846275	N	N	0	N	N
111	20231011	110202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29800	500	2	1.71	197080300	6665	18.92	29300	29800	29300	38050	20550	29300	29570.09	1.82	4394	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13852	3.77	0.47	12	0.01	7908.00	63125.00	54000	20221212	-44.81	29000	20231010	2.76	53600	-44.40	20230206	29000	2.76	20231010	249000	-88.03	20221122	29000	2.76	20231010	0.11	N	006040	1000	464 억	846275	N	N	0	N	N
112	20231011	100201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29650	350	2	1.19	101151550	3432	9.74	29300	29700	29300	38050	20550	29300	29473.87	1.82	2215	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13782	3.75	0.47	12	0.01	7908.00	63125.00	54000	20221212	-45.09	29000	20231010	2.24	53600	-44.68	20230206	29000	2.24	20231010	249000	-88.09	20221122	29000	2.24	20231010	0.11	N	006040	1000	464 억	846275	N	N	0	N	N
113	20231011	090201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29300	0	3	0.00	3691800	126	0.36	29300	29300	29300	38050	20550	29300	29300.00	1.82	41	30366	29832	29416	28882	28466	29625	28675	465	8750	1000	21680	50	1	46482665	13619	3.71	0.46	12	0.00	7908.00	63125.00	54000	20221212	-45.74	29000	20231010	1.03	53600	-45.34	20230206	29000	1.03	20231010	249000	-88.23	20221122	29000	1.03	20231010	0.11	N	006040	1000	464 억	846275	N	N	0	N	N
114	20231010	160200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29300	-350	5	-1.18	1025849800	34956	88.35	29850	29950	29000	38500	20800	29650	29346.89	1.82	1572	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13619	3.71	0.46	12	0.08	7908.00	63125.00	54000	20221212	-45.74	29000	20231010	1.03	53600	-45.34	20230206	29000	1.03	20231010	249000	-88.23	20221122	29000	1.03	20231010	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
115	20231010	150201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29050	-600	5	-2.02	879744700	29939	75.67	29850	29950	29000	38500	20800	29650	29384.57	1.82	940	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13503	3.67	0.46	12	0.06	7908.00	63125.00	54000	20221212	-46.20	29000	20231010	0.17	53600	-45.80	20230206	29000	0.17	20231010	249000	-88.33	20221122	29000	0.17	20231010	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
116	20231010	140200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29350	-300	5	-1.01	608434000	20609	52.09	29850	29950	29050	38500	20800	29650	29522.73	1.82	270	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13643	3.71	0.46	12	0.04	7908.00	63125.00	54000	20221212	-45.65	29050	20231010	1.03	53600	-45.24	20230206	29050	1.03	20231010	249000	-88.21	20221122	29050	1.03	20231010	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
117	20231010	130200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29400	-250	5	-0.84	470968100	15897	40.18	29850	29950	29300	38500	20800	29650	29626.23	1.82	91	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13666	3.72	0.47	12	0.03	7908.00	63125.00	54000	20221212	-45.56	29250	20231006	0.51	53600	-45.15	20230206	29250	0.51	20231006	249000	-88.19	20221122	29250	0.51	20231006	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
118	20231010	120200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29600	-50	5	-0.17	310628000	10444	26.40	29850	29950	29450	38500	20800	29650	29742.24	1.82	-97	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13759	3.74	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.19	29250	20231006	1.20	53600	-44.78	20230206	29250	1.20	20231006	249000	-88.11	20221122	29250	1.20	20231006	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
119	20231010	110158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29550	-100	5	-0.34	282395150	9487	23.98	29850	29950	29450	38500	20800	29650	29766.54	1.82	-159	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13736	3.74	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.28	29250	20231006	1.03	53600	-44.87	20230206	29250	1.03	20231006	249000	-88.13	20221122	29250	1.03	20231006	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
120	20231010	100159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29800	150	2	0.51	169671450	5684	14.37	29850	29950	29700	38500	20800	29650	29850.71	1.82	208	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13852	3.77	0.47	12	0.01	7908.00	63125.00	54000	20221212	-44.81	29250	20231006	1.88	53600	-44.40	20230206	29250	1.88	20231006	249000	-88.03	20221122	29250	1.88	20231006	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
121	20231010	090201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29850	200	2	0.67	1462650	49	0.12	29850	29850	29850	38500	20800	29650	29850.00	1.82	-1	30383	30016	29633	29266	28883	29825	29075	465	8850	1000	21940	50	1	46482665	13875	3.77	0.47	12	0.00	7908.00	63125.00	54000	20221212	-44.72	29250	20231006	2.05	53600	-44.31	20230206	29250	2.05	20231006	249000	-88.01	20221122	29250	2.05	20231006	0.12	N	006040	1000	464 억	844095	N	N	0	N	N
122	20231006	160200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29650	-150	5	-0.50	1169198300	39563	219.28	29800	30000	29250	38700	20900	29800	29552.79	1.83	-8619	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13782	3.75	0.47	12	0.09	7908.00	63125.00	54000	20221212	-45.09	29250	20231006	1.37	53600	-44.68	20230206	29250	1.37	20231006	249000	-88.09	20221122	29250	1.37	20231006	0.13	N	006040	1000	464 억	849801	N	N	7	N	N
123	20231006	150156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29500	-300	5	-1.01	1108017700	37496	207.83	29800	30000	29250	38700	20900	29800	29550.29	1.83	-9136	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13712	3.73	0.47	12	0.08	7908.00	63125.00	54000	20221212	-45.37	29250	20231006	0.85	53600	-44.96	20230206	29250	0.85	20231006	249000	-88.15	20221122	29250	0.85	20231006	0.13	N	006040	1000	464 억	849801	N	N	7	N	N
124	20231006	140158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29600	-200	5	-0.67	720108150	24303	134.70	29800	30000	29400	38700	20900	29800	29630.42	1.83	-9525	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13759	3.74	0.47	12	0.05	7908.00	63125.00	54000	20221212	-45.19	29400	20231006	0.68	53600	-44.78	20230206	29400	0.68	20231006	249000	-88.11	20221122	29400	0.68	20231006	0.13	N	006040	1000	464 억	849801	N	N	7	N	N
125	20231006	130156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29450	-350	5	-1.17	487880050	16450	91.18	29800	30000	29450	38700	20900	29800	29658.36	1.83	-6752	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13689	3.72	0.47	12	0.04	7908.00	63125.00	54000	20221212	-45.46	29450	20231006	0.00	53600	-45.06	20230206	29450	0.00	20231006	249000	-88.17	20221122	29450	0.00	20231006	0.13	N	006040	1000	464 억	849801	N	N	7	N	N
126	20231006	120156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29650	-150	5	-0.50	333183050	11213	62.15	29800	30000	29500	38700	20900	29800	29714.00	1.83	-4556	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13782	3.75	0.47	12	0.02	7908.00	63125.00	54000	20221212	-45.09	29500	20231006	0.51	53600	-44.68	20230206	29500	0.51	20231006	249000	-88.09	20221122	29500	0.51	20231006	0.13	N	006040	1000	464 억	849801	N	N	7	N	N
127	20231006	110155	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29650	-150	5	-0.50	199303600	6698	37.12	29800	30000	29500	38700	20900	29800	29755.69	1.83	-2355	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13782	3.75	0.47	12	0.01	7908.00	63125.00	54000	20221212	-45.09	29500	20231006	0.51	53600	-44.68	20230206	29500	0.51	20231006	249000	-88.09	20221122	29500	0.51	20231006	0.13	N	006040	1000	464 억	849801	N	N	7	N	N
128	20231006	100157	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	29750	-50	5	-0.17	97802500	3286	18.21	29800	30000	29500	38700	20900	29800	29763.39	1.83	-917	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13829	3.76	0.47	12	0.01	7908.00	63125.00	54000	20221212	-44.91	29500	20231006	0.85	53600	-44.50	20230206	29500	0.85	20231006	249000	-88.05	20221122	29500	0.85	20231006	0.13	N	006040	1000	464 억	849801	N	N	7	N	N
129	20231006	090154	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	29850	50	2	0.17	4918850	165	0.91	29800	30000	29800	38700	20900	29800	29811.21	1.83	-44	30733	30266	29983	29516	29233	30125	29375	465	8900	1000	22050	50	1	46482665	13875	3.77	0.47	12	0.00	7908.00	63125.00	54000	20221212	-44.72	29700	20231005	0.51	53600	-44.31	20230206	29700	0.51	20231005	249000	-88.01	20221122	29700	0.51	20231005	0.13	N	006040	1000	464 억	849801	N	N	7	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History