KissMeData/030610/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160407	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4855	-30	5	-0.61	228151535	47203	185.04	4880	4905	4790	6350	3420	4885	4833.41	1.08	-18582	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5533	7.25	0.20	12	0.04	670.00	24248.00	6010	20230203	-19.22	4790	20231031	1.36	6010	-19.22	20230203	4790	1.36	20231031	6010	-19.22	20230203	4790	1.36	20231031	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
3	20231031	150412	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4810	-75	5	-1.54	215855370	44648	175.02	4880	4905	4790	6350	3420	4885	4834.60	1.08	-16714	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5482	7.18	0.20	12	0.04	670.00	24248.00	6010	20230203	-19.97	4790	20231031	0.42	6010	-19.97	20230203	4790	0.42	20231031	6010	-19.97	20230203	4790	0.42	20231031	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
4	20231031	140416	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4795	-90	5	-1.84	171779730	35467	139.03	4880	4905	4795	6350	3420	4885	4843.37	1.08	-9966	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5465	7.16	0.20	12	0.03	670.00	24248.00	6010	20230203	-20.22	4795	20231031	0.00	6010	-20.22	20230203	4795	0.00	20231031	6010	-20.22	20230203	4795	0.00	20231031	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
5	20231031	130413	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4840	-45	5	-0.92	89278025	18331	71.86	4880	4905	4840	6350	3420	4885	4870.33	1.08	-2880	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5516	7.22	0.20	12	0.02	670.00	24248.00	6010	20230203	-19.47	4840	20231031	0.00	6010	-19.47	20230203	4840	0.00	20231031	6010	-19.47	20230203	4840	0.00	20231031	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
6	20231031	120408	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4870	-15	5	-0.31	73297765	15039	58.95	4880	4905	4850	6350	3420	4885	4873.85	1.08	-2641	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5550	7.27	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.97	4850	20231031	0.41	6010	-18.97	20230203	4850	0.41	20231031	6010	-18.97	20230203	4850	0.41	20231031	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
7	20231031	110421	57	100.00	KOSPI		금융업	N	N	N	N		N	4875	-10	5	-0.20	54926820	11259	44.14	4880	4905	4870	6350	3420	4885	4878.48	1.08	-1982	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5556	7.28	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.89	4865	20231027	0.21	6010	-18.89	20230203	4865	0.21	20231027	6010	-18.89	20230203	4865	0.21	20231027	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
8	20231031	100415	57	100.00	KOSPI		금융업	N	N	N	N		N	4875	-10	5	-0.20	25452330	5213	20.44	4880	4905	4870	6350	3420	4885	4882.47	1.08	876	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5556	7.28	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.89	4865	20231027	0.21	6010	-18.89	20230203	4865	0.21	20231027	6010	-18.89	20230203	4865	0.21	20231027	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
9	20231031	090411	57	100.00	KOSPI		금융업	N	N	N	N		N	4895	10	2	0.20	3447670	706	2.77	4880	4895	4880	6350	3420	4885	4883.39	1.08	-170	4951	4917	4896	4862	4841	4907	4852	5698	1465	5000	3510	5	1	113962961	5578	7.31	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.55	4865	20231027	0.62	6010	-18.55	20230203	4865	0.62	20231027	6010	-18.55	20230203	4865	0.62	20231027	0.14	N	030610	5000	5698 억	1229898	N	N	0	N	N
10	20231030	160408	57	100.00	KOSPI		금융업	N	N	N	N		N	4885	-55	5	-1.11	124590500	25476	72.40	4930	4930	4875	6420	3460	4940	4890.51	1.08	-5533	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5567	7.29	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.72	4865	20231027	0.41	6010	-18.72	20230203	4865	0.41	20231027	6010	-18.72	20230203	4865	0.41	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
11	20231030	150359	57	100.00	KOSPI		금융업	N	N	N	N		N	4885	-55	5	-1.11	116400375	23799	67.64	4930	4930	4875	6420	3460	4940	4890.98	1.08	-5145	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5567	7.29	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.72	4865	20231027	0.41	6010	-18.72	20230203	4865	0.41	20231027	6010	-18.72	20230203	4865	0.41	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
12	20231030	140401	57	100.00	KOSPI		금융업	N	N	N	N		N	4885	-55	5	-1.11	90892680	18576	52.79	4930	4930	4885	6420	3460	4940	4893.02	1.08	-2438	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5567	7.29	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.72	4865	20231027	0.41	6010	-18.72	20230203	4865	0.41	20231027	6010	-18.72	20230203	4865	0.41	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
13	20231030	130401	57	100.00	KOSPI		금융업	N	N	N	N		N	4900	-40	5	-0.81	50269790	10265	29.17	4930	4930	4885	6420	3460	4940	4897.20	1.08	-1882	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5584	7.31	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.47	4865	20231027	0.72	6010	-18.47	20230203	4865	0.72	20231027	6010	-18.47	20230203	4865	0.72	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
14	20231030	120355	57	100.00	KOSPI		금융업	N	N	N	N		N	4895	-45	5	-0.91	49785150	10166	28.89	4930	4930	4885	6420	3460	4940	4897.22	1.08	-1813	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5578	7.31	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.55	4865	20231027	0.62	6010	-18.55	20230203	4865	0.62	20231027	6010	-18.55	20230203	4865	0.62	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
15	20231030	110356	57	100.00	KOSPI		금융업	N	N	N	N		N	4905	-35	5	-0.71	23381480	4771	13.56	4930	4930	4895	6420	3460	4940	4900.75	1.08	-663	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5590	7.32	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.39	4865	20231027	0.82	6010	-18.39	20230203	4865	0.82	20231027	6010	-18.39	20230203	4865	0.82	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
16	20231030	100358	57	100.00	KOSPI		금융업	N	N	N	N		N	4905	-35	5	-0.71	16426365	3352	9.53	4930	4930	4895	6420	3460	4940	4900.47	1.08	-391	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5590	7.32	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.39	4865	20231027	0.82	6010	-18.39	20230203	4865	0.82	20231027	6010	-18.39	20230203	4865	0.82	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
17	20231030	090353	57	100.00	KOSPI		금융업	N	N	N	N		N	4930	-10	5	-0.20	29580	6	0.02	4930	4930	4930	6420	3460	4940	4930.00	1.08	0	5023	4981	4923	4881	4823	5002	4902	5698	1480	5000	3550	5	1	113962961	5618	7.36	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.97	4865	20231027	1.34	6010	-17.97	20230203	4865	1.34	20231027	6010	-17.97	20230203	4865	1.34	20231027	0.14	N	030610	5000	5698 억	1235484	N	N	0	N	N
18	20231027	160341	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4940	0	3	0.00	171050490	34965	195.24	4935	4965	4865	6420	3460	4940	4891.91	1.09	-3370	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5630	7.37	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.80	4865	20231027	1.54	6010	-17.80	20230203	4865	1.54	20231027	6010	-17.80	20230203	4865	1.54	20231027	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
19	20231027	150356	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4880	-60	5	-1.21	137050990	28014	156.42	4935	4965	4865	6420	3460	4940	4892.23	1.09	-1462	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5561	7.28	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.80	4865	20231027	0.31	6010	-18.80	20230203	4865	0.31	20231027	6010	-18.80	20230203	4865	0.31	20231027	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
20	20231027	140356	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4895	-45	5	-0.91	90093110	18382	102.64	4935	4965	4880	6420	3460	4940	4901.16	1.09	-1370	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5578	7.31	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.55	4880	20231027	0.31	6010	-18.55	20230203	4880	0.31	20231027	6010	-18.55	20230203	4880	0.31	20231027	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
21	20231027	130353	57	100.00	KOSPI		금융업	N	N	N	N		N	4910	-30	5	-0.61	32038825	6508	36.34	4935	4965	4910	6420	3460	4940	4922.99	1.09	-1085	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5596	7.33	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.30	4895	20231024	0.31	6010	-18.30	20230203	4895	0.31	20231024	6010	-18.30	20230203	4895	0.31	20231024	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
22	20231027	120358	57	100.00	KOSPI		금융업	N	N	N	N		N	4935	-5	5	-0.10	19115590	3880	21.67	4935	4965	4920	6420	3460	4940	4926.70	1.09	-809	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5624	7.37	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.89	4895	20231024	0.82	6010	-17.89	20230203	4895	0.82	20231024	6010	-17.89	20230203	4895	0.82	20231024	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
23	20231027	110401	57	100.00	KOSPI		금융업	N	N	N	N		N	4930	-10	5	-0.20	14412640	2926	16.34	4935	4965	4920	6420	3460	4940	4925.71	1.09	-808	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5618	7.36	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.97	4895	20231024	0.72	6010	-17.97	20230203	4895	0.72	20231024	6010	-17.97	20230203	4895	0.72	20231024	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
24	20231027	100357	57	100.00	KOSPI		금융업	N	N	N	N		N	4930	-10	5	-0.20	4883320	990	5.53	4935	4965	4930	6420	3460	4940	4932.65	1.09	-678	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5618	7.36	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.97	4895	20231024	0.72	6010	-17.97	20230203	4895	0.72	20231024	6010	-17.97	20230203	4895	0.72	20231024	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
25	20231027	090353	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	0	3	0.00	14810	3	0.02	4935	4940	4935	6420	3460	4940	4936.67	1.09	-2	4980	4960	4930	4910	4880	4970	4920	5698	1480	5000	3550	5	1	113962961	5630	7.37	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.80	4895	20231024	0.92	6010	-17.80	20230203	4895	0.92	20231024	6010	-17.80	20230203	4895	0.92	20231024	0.14	N	030610	5000	5698 억	1238854	N	N	0	N	N
26	20231026	160351	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	-30	5	-0.60	88183345	17907	86.09	4900	4950	4900	6460	3480	4970	4924.52	1.09	616	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5630	7.37	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.80	4895	20231024	0.92	6010	-17.80	20230203	4895	0.92	20231024	6010	-17.80	20230203	4895	0.92	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
27	20231026	150351	57	100.00	KOSPI		금융업	N	N	N	N		N	4915	-55	5	-1.11	84424005	17144	82.42	4900	4950	4900	6460	3480	4970	4924.41	1.09	875	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5601	7.34	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.22	4895	20231024	0.41	6010	-18.22	20230203	4895	0.41	20231024	6010	-18.22	20230203	4895	0.41	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
28	20231026	140352	57	100.00	KOSPI		금융업	N	N	N	N		N	4925	-45	5	-0.91	68897715	13992	67.27	4900	4950	4900	6460	3480	4970	4924.08	1.09	1556	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5613	7.35	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.05	4895	20231024	0.61	6010	-18.05	20230203	4895	0.61	20231024	6010	-18.05	20230203	4895	0.61	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
29	20231026	130351	57	100.00	KOSPI		금융업	N	N	N	N		N	4920	-50	5	-1.01	63440270	12884	61.94	4900	4950	4900	6460	3480	4970	4923.96	1.09	1478	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5607	7.34	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.14	4895	20231024	0.51	6010	-18.14	20230203	4895	0.51	20231024	6010	-18.14	20230203	4895	0.51	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
30	20231026	120351	57	100.00	KOSPI		금융업	N	N	N	N		N	4935	-35	5	-0.70	57902565	11759	56.53	4900	4950	4900	6460	3480	4970	4924.11	1.09	1518	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5624	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.89	4895	20231024	0.82	6010	-17.89	20230203	4895	0.82	20231024	6010	-17.89	20230203	4895	0.82	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
31	20231026	110354	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	-30	5	-0.60	28670760	5830	28.03	4900	4950	4900	6460	3480	4970	4917.80	1.09	2324	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4895	20231024	0.92	6010	-17.80	20230203	4895	0.92	20231024	6010	-17.80	20230203	4895	0.92	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
32	20231026	100354	57	100.00	KOSPI		금융업	N	N	N	N		N	4920	-50	5	-1.01	19558345	3982	19.14	4900	4950	4900	6460	3480	4970	4911.69	1.09	1861	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5607	7.34	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.14	4895	20231024	0.51	6010	-18.14	20230203	4895	0.51	20231024	6010	-18.14	20230203	4895	0.51	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
33	20231026	090351	57	100.00	KOSPI		금융업	N	N	N	N		N	4900	-70	5	-1.41	4473710	913	4.39	4900	4910	4900	6460	3480	4970	4900.01	1.09	204	4996	4982	4956	4942	4916	4990	4950	5698	1490	5000	3570	5	1	113962961	5584	7.31	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.47	4895	20231024	0.10	6010	-18.47	20230203	4895	0.10	20231024	6010	-18.47	20230203	4895	0.10	20231024	0.13	N	030610	5000	5698 억	1238238	N	N	0	N	N
34	20231025	160353	57	100.00	KOSPI		금융업	N	N	N	N		N	4970	35	2	0.71	102861900	20800	52.53	4950	4970	4930	6410	3455	4935	4945.03	1.09	190	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5664	7.42	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.30	4895	20231024	1.53	6010	-17.30	20230203	4895	1.53	20231024	6010	-17.30	20230203	4895	1.53	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
35	20231025	150354	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	20	2	0.41	90437115	18292	46.19	4950	4970	4930	6410	3455	4935	4944.08	1.09	244	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5647	7.40	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.55	4895	20231024	1.23	6010	-17.55	20230203	4895	1.23	20231024	6010	-17.55	20230203	4895	1.23	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
36	20231025	140351	57	100.00	KOSPI		금융업	N	N	N	N		N	4960	25	2	0.51	87290550	17657	44.59	4950	4970	4930	6410	3455	4935	4943.68	1.09	255	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5653	7.40	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.47	4895	20231024	1.33	6010	-17.47	20230203	4895	1.33	20231024	6010	-17.47	20230203	4895	1.33	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
37	20231025	130351	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	5	2	0.10	85643635	17324	43.75	4950	4970	4930	6410	3455	4935	4943.64	1.09	285	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5630	7.37	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.80	4895	20231024	0.92	6010	-17.80	20230203	4895	0.92	20231024	6010	-17.80	20230203	4895	0.92	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
38	20231025	120350	57	100.00	KOSPI		금융업	N	N	N	N		N	4970	35	2	0.71	33042370	6678	16.86	4950	4970	4930	6410	3455	4935	4947.94	1.09	358	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4895	20231024	1.53	6010	-17.30	20230203	4895	1.53	20231024	6010	-17.30	20230203	4895	1.53	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
39	20231025	110351	57	100.00	KOSPI		금융업	N	N	N	N		N	4960	25	2	0.51	27291970	5518	13.93	4950	4960	4930	6410	3455	4935	4945.99	1.09	434	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5653	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.47	4895	20231024	1.33	6010	-17.47	20230203	4895	1.33	20231024	6010	-17.47	20230203	4895	1.33	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
40	20231025	100350	57	100.00	KOSPI		금융업	N	N	N	N		N	4950	15	2	0.30	10473110	2120	5.35	4950	4955	4930	6410	3455	4935	4940.15	1.09	168	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5641	7.39	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.64	4895	20231024	1.12	6010	-17.64	20230203	4895	1.12	20231024	6010	-17.64	20230203	4895	1.12	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
41	20231025	090350	57	100.00	KOSPI		금융업	N	N	N	N		N	4950	15	2	0.30	4950	1	0.00	4950	4950	4950	6410	3455	4935	4950.00	1.09	0	4961	4947	4921	4907	4881	4955	4915	5698	1475	5000	3550	5	1	113962961	5641	7.39	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.64	4895	20231024	1.12	6010	-17.64	20230203	4895	1.12	20231024	6010	-17.64	20230203	4895	1.12	20231024	0.13	N	030610	5000	5698 억	1238202	N	N	0	N	N
42	20231024	160344	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4935	0	3	0.00	193935520	39489	159.11	4915	4935	4895	6410	3455	4935	4911.13	1.09	-5698	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5624	7.37	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.89	4895	20231024	0.82	6010	-17.89	20230203	4895	0.82	20231024	6010	-17.89	20230203	4895	0.82	20231024	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
43	20231024	150349	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4910	-25	5	-0.51	188247760	38334	154.45	4915	4935	4895	6410	3455	4935	4910.73	1.09	-5556	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5596	7.33	0.20	12	0.03	670.00	24248.00	6010	20230203	-18.30	4895	20231024	0.31	6010	-18.30	20230203	4895	0.31	20231024	6010	-18.30	20230203	4895	0.31	20231024	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
44	20231024	140342	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4935	0	3	0.00	164985020	33606	135.40	4915	4935	4895	6410	3455	4935	4909.39	1.09	-6044	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5624	7.37	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.89	4895	20231024	0.82	6010	-17.89	20230203	4895	0.82	20231024	6010	-17.89	20230203	4895	0.82	20231024	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
45	20231024	130348	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4930	-5	5	-0.10	160095520	32614	131.41	4915	4930	4895	6410	3455	4935	4908.80	1.09	-5406	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5618	7.36	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.97	4895	20231024	0.72	6010	-17.97	20230203	4895	0.72	20231024	6010	-17.97	20230203	4895	0.72	20231024	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
46	20231024	120352	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4910	-25	5	-0.51	145753225	29690	119.63	4915	4930	4895	6410	3455	4935	4909.17	1.09	-4363	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5596	7.33	0.20	12	0.03	670.00	24248.00	6010	20230203	-18.30	4895	20231024	0.31	6010	-18.30	20230203	4895	0.31	20231024	6010	-18.30	20230203	4895	0.31	20231024	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
47	20231024	110347	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4915	-20	5	-0.41	125944520	25654	103.36	4915	4930	4895	6410	3455	4935	4909.35	1.09	-3568	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5601	7.34	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.22	4895	20231024	0.41	6010	-18.22	20230203	4895	0.41	20231024	6010	-18.22	20230203	4895	0.41	20231024	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
48	20231024	100345	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4905	-30	5	-0.61	66872275	13610	54.84	4915	4930	4905	6410	3455	4935	4913.47	1.09	79	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5590	7.32	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.39	4905	20231024	0.00	6010	-18.39	20230203	4905	0.00	20231024	6010	-18.39	20230203	4905	0.00	20231024	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
49	20231024	090347	57	100.00	KOSPI		금융업	N	N	N	N		N	4925	-10	5	-0.20	9721335	1977	7.97	4915	4930	4915	6410	3455	4935	4917.22	1.09	152	5038	4986	4948	4896	4858	4967	4877	5698	1475	5000	3550	5	1	113962961	5613	7.35	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.05	4910	20231023	0.31	6010	-18.05	20230203	4910	0.31	20231023	6010	-18.05	20230203	4910	0.31	20231023	0.12	N	030610	5000	5698 억	1243900	N	N	0	N	N
50	20231023	160342	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4935	-40	5	-0.80	122187280	24763	61.28	4975	5000	4910	6460	3485	4975	4934.27	1.10	-7167	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5624	7.37	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.89	4910	20231023	0.51	6010	-17.89	20230203	4910	0.51	20231023	6010	-17.89	20230203	4910	0.51	20231023	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
51	20231023	150341	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4915	-60	5	-1.21	115241690	23352	57.79	4975	5000	4910	6460	3485	4975	4934.98	1.10	-6651	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5601	7.34	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.22	4910	20231023	0.10	6010	-18.22	20230203	4910	0.10	20231023	6010	-18.22	20230203	4910	0.10	20231023	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
52	20231023	140344	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4925	-50	5	-1.01	82640905	16721	41.38	4975	5000	4915	6460	3485	4975	4942.34	1.10	-6355	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5613	7.35	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.05	4915	20231023	0.20	6010	-18.05	20230203	4915	0.20	20231023	6010	-18.05	20230203	4915	0.20	20231023	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
53	20231023	130343	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4935	-40	5	-0.80	76126750	15399	38.11	4975	5000	4915	6460	3485	4975	4943.62	1.10	-5783	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5624	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.89	4915	20231023	0.41	6010	-17.89	20230203	4915	0.41	20231023	6010	-17.89	20230203	4915	0.41	20231023	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
54	20231023	120341	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4935	-40	5	-0.80	49311570	9959	24.65	4975	5000	4935	6460	3485	4975	4951.46	1.10	-3347	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5624	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.89	4935	20231023	0.00	6010	-17.89	20230203	4935	0.00	20231023	6010	-17.89	20230203	4935	0.00	20231023	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
55	20231023	110341	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	-20	5	-0.40	37845395	7638	18.90	4975	5000	4940	6460	3485	4975	4954.88	1.10	-1759	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5647	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.55	4935	20231006	0.41	6010	-17.55	20230203	4935	0.41	20231006	6010	-17.55	20230203	4935	0.41	20231006	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
56	20231023	100339	57	100.00	KOSPI		금융업	N	N	N	N		N	4970	-5	5	-0.10	11728715	2360	5.84	4975	5000	4945	6460	3485	4975	4969.79	1.10	-1048	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5664	7.42	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.30	4935	20231006	0.71	6010	-17.30	20230203	4935	0.71	20231006	6010	-17.30	20230203	4935	0.71	20231006	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
57	20231023	090346	57	100.00	KOSPI		금융업	N	N	N	N		N	4970	-5	5	-0.10	6356020	1277	3.16	4975	5000	4970	6460	3485	4975	4977.31	1.10	-456	5031	5002	4971	4942	4911	4987	4927	5698	1485	5000	3580	5	1	113962961	5664	7.42	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.30	4935	20231006	0.71	6010	-17.30	20230203	4935	0.71	20231006	6010	-17.30	20230203	4935	0.71	20231006	0.12	N	030610	5000	5698 억	1251067	N	N	0	N	N
58	20231020	160342	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	-35	5	-0.70	200469835	40408	207.57	5000	5000	4940	6510	3510	5010	4961.14	1.10	-4428	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5670	7.43	0.21	12	0.04	670.00	24248.00	6010	20230203	-17.22	4935	20231006	0.81	6010	-17.22	20230203	4935	0.81	20231006	6010	-17.22	20230203	4935	0.81	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
59	20231020	150341	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	-55	5	-1.10	197611330	39832	204.61	5000	5000	4940	6510	3510	5010	4961.12	1.10	-4342	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5647	7.40	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.55	4935	20231006	0.41	6010	-17.55	20230203	4935	0.41	20231006	6010	-17.55	20230203	4935	0.41	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
60	20231020	140343	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	-55	5	-1.10	186105330	37513	192.70	5000	5000	4940	6510	3510	5010	4961.09	1.10	-3229	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5647	7.40	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.55	4935	20231006	0.41	6010	-17.55	20230203	4935	0.41	20231006	6010	-17.55	20230203	4935	0.41	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
61	20231020	130334	57	100.00	KOSPI		금융업	N	N	N	N		N	4960	-50	5	-1.00	138967080	27999	143.83	5000	5000	4940	6510	3510	5010	4963.29	1.10	-3550	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5653	7.40	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.47	4935	20231006	0.51	6010	-17.47	20230203	4935	0.51	20231006	6010	-17.47	20230203	4935	0.51	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
62	20231020	120338	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	-55	5	-1.10	124954800	25171	129.30	5000	5000	4940	6510	3510	5010	4964.24	1.10	-3290	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5647	7.40	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.55	4935	20231006	0.41	6010	-17.55	20230203	4935	0.41	20231006	6010	-17.55	20230203	4935	0.41	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
63	20231020	110341	57	100.00	KOSPI		금융업	N	N	N	N		N	4950	-60	5	-1.20	119781525	24127	123.94	5000	5000	4940	6510	3510	5010	4964.63	1.10	-2843	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4935	20231006	0.30	6010	-17.64	20230203	4935	0.30	20231006	6010	-17.64	20230203	4935	0.30	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
64	20231020	100339	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	-35	5	-0.70	43395195	8704	44.71	5000	5000	4970	6510	3510	5010	4985.66	1.10	-2760	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4935	20231006	0.81	6010	-17.22	20230203	4935	0.81	20231006	6010	-17.22	20230203	4935	0.81	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
65	20231020	090341	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-20	5	-0.40	454720	91	0.47	5000	5000	4990	6510	3510	5010	4996.92	1.10	-28	5086	5047	5021	4982	4956	5035	4970	5698	1500	5000	3600	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4935	20231006	1.11	6010	-16.97	20230203	4935	1.11	20231006	6010	-16.97	20230203	4935	1.11	20231006	0.13	N	030610	5000	5698 억	1252817	N	N	3	N	N
66	20231019	160339	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5010	-70	5	-1.38	97560560	19467	38.15	5060	5060	4995	6600	3560	5080	5011.59	1.10	574	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5710	7.48	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	3	N	N
67	20231019	150336	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-50	5	-0.98	95971130	19150	37.53	5060	5060	4995	6600	3560	5080	5011.55	1.10	617	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5732	7.51	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	0	N	N
68	20231019	140338	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-50	5	-0.98	78399570	15645	30.66	5060	5060	4995	6600	3560	5080	5011.16	1.10	2994	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5732	7.51	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	0	N	N
69	20231019	130336	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5010	-70	5	-1.38	67699415	13506	26.47	5060	5060	4995	6600	3560	5080	5012.54	1.10	2989	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	0	N	N
70	20231019	120337	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	-40	5	-0.79	38024620	7574	14.84	5060	5060	5000	6600	3560	5080	5020.41	1.10	1270	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5744	7.52	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.14	4935	20231006	2.13	6010	-16.14	20230203	4935	2.13	20231006	6010	-16.14	20230203	4935	2.13	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	0	N	N
71	20231019	110338	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	-40	5	-0.79	17078900	3405	6.67	5060	5060	5000	6600	3560	5080	5015.83	1.10	90	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5744	7.52	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.14	4935	20231006	2.13	6010	-16.14	20230203	4935	2.13	20231006	6010	-16.14	20230203	4935	2.13	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	0	N	N
72	20231019	100336	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5050	-30	5	-0.59	2600920	516	1.01	5060	5060	5020	6600	3560	5080	5040.54	1.10	-122	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5755	7.54	0.21	12	0.00	670.00	24248.00	6010	20230203	-15.97	4935	20231006	2.33	6010	-15.97	20230203	4935	2.33	20231006	6010	-15.97	20230203	4935	2.33	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	0	N	N
73	20231019	090339	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5050	-30	5	-0.59	418580	83	0.16	5060	5060	5040	6600	3560	5080	5043.13	1.10	-36	5173	5126	5053	5006	4933	5150	5030	5698	1520	5000	3650	10	1	113962961	5755	7.54	0.21	12	0.00	670.00	24248.00	6010	20230203	-15.97	4935	20231006	2.33	6010	-15.97	20230203	4935	2.33	20231006	6010	-15.97	20230203	4935	2.33	20231006	0.12	N	030610	5000	5698 억	1254982	N	N	0	N	N
74	20231018	160339	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	80	2	1.60	256832545	51028	333.08	5000	5100	4980	6500	3500	5000	5033.03	1.09	14559	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	10	1	113962961	5789	7.58	0.21	12	0.04	670.00	24248.00	6010	20230203	-15.47	4935	20231006	2.94	6010	-15.47	20230203	4935	2.94	20231006	6010	-15.47	20230203	4935	2.94	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
75	20231018	150335	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	20	2	0.40	197501895	39283	256.42	5000	5050	4980	6500	3500	5000	5027.67	1.09	3677	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
76	20231018	140333	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	30	2	0.60	192003365	38187	249.26	5000	5050	4980	6500	3500	5000	5027.98	1.09	3014	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	10	1	113962961	5732	7.51	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
77	20231018	130331	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	10	2	0.20	187151295	37220	242.95	5000	5050	4980	6500	3500	5000	5028.25	1.09	2380	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
78	20231018	120336	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	30	2	0.60	165883035	32986	215.31	5000	5050	4980	6500	3500	5000	5028.89	1.09	1186	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	10	1	113962961	5732	7.51	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
79	20231018	110334	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	20	2	0.40	126189645	25092	163.79	5000	5050	4980	6500	3500	5000	5029.08	1.09	-10	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
80	20231018	100336	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	30	2	0.60	93664645	18619	121.53	5000	5050	4980	6500	3500	5000	5030.59	1.09	-10	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	10	1	113962961	5732	7.51	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
81	20231018	090334	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-10	5	-0.20	1234220	247	1.61	5000	5000	4990	6500	3500	5000	4996.84	1.09	29	5056	5027	5011	4982	4966	5020	4975	5698	1500	5000	3600	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4935	20231006	1.11	6010	-16.97	20230203	4935	1.11	20231006	6010	-16.97	20230203	4935	1.11	20231006	0.12	N	030610	5000	5698 억	1245297	N	N	6	N	N
82	20231017	160336	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	-20	5	-0.40	75376340	15018	103.20	5030	5040	4995	6520	3520	5020	5019.07	1.09	1905	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	6	N	N
83	20231017	150335	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	-20	5	-0.40	73876310	14718	101.13	5030	5040	4995	6520	3520	5020	5019.45	1.09	2198	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	7	N	N
84	20231017	140336	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	-20	5	-0.40	68293770	13602	93.47	5030	5040	4995	6520	3520	5020	5020.86	1.09	2198	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	7	N	N
85	20231017	130334	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	10	2	0.20	66081140	13161	90.43	5030	5040	4995	6520	3520	5020	5020.98	1.09	2198	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5732	7.51	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	7	N	N
86	20231017	120335	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	10	2	0.20	50013170	9951	68.38	5030	5040	4995	6520	3520	5020	5025.94	1.09	2194	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5732	7.51	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	7	N	N
87	20231017	110331	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	10	2	0.20	43881350	8733	60.01	5030	5040	4995	6520	3520	5020	5024.77	1.09	1189	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5732	7.51	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	7	N	N
88	20231017	100330	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	10	2	0.20	35477790	7061	48.52	5030	5040	4995	6520	3520	5020	5024.47	1.09	241	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5732	7.51	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	7	N	N
89	20231017	090333	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	0	3	0.00	502490	100	0.69	5030	5030	5020	6520	3520	5020	5024.90	1.09	29	5053	5036	5003	4986	4953	5045	4995	5698	1500	5000	3610	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.13	N	030610	5000	5698 억	1245798	N	N	7	N	N
90	20231016	160332	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	10	2	0.20	72680380	14553	177.87	4995	5020	4970	6510	3510	5010	4994.19	1.09	4537	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	7	N	N
91	20231016	150331	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	-10	5	-0.20	70395270	14097	172.29	4995	5020	4970	6510	3510	5010	4993.63	1.09	4548	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	9	N	N
92	20231016	140332	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	0	3	0.00	61410640	12302	150.35	4995	5020	4970	6510	3510	5010	4991.92	1.09	3222	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	9	N	N
93	20231016	130331	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	10	2	0.20	49588870	9942	121.51	4995	5020	4970	6510	3510	5010	4987.82	1.09	1982	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	9	N	N
94	20231016	120332	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	0	3	0.00	42783750	8584	104.91	4995	5020	4970	6510	3510	5010	4984.13	1.09	1281	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	9	N	N
95	20231016	110330	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-25	5	-0.50	28213765	5663	69.21	4995	5010	4970	6510	3510	5010	4982.12	1.09	114	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4935	20231006	1.01	6010	-17.05	20230203	4935	1.01	20231006	6010	-17.05	20230203	4935	1.01	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	9	N	N
96	20231016	100327	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	-30	5	-0.60	13575590	2725	33.30	4995	5010	4970	6510	3510	5010	4981.87	1.09	-211	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4935	20231006	0.91	6010	-17.14	20230203	4935	0.91	20231006	6010	-17.14	20230203	4935	0.91	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	9	N	N
97	20231016	090330	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	-15	5	-0.30	99900	20	0.24	4995	4995	4995	6510	3510	5010	4995.00	1.09	-19	5040	5025	5005	4990	4970	5015	4980	5698	1500	5000	3600	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.13	N	030610	5000	5698 억	1245121	N	N	9	N	N
98	20231012	160336	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	10	2	0.20	49464805	9876	59.81	5020	5030	4980	6510	3510	5010	5008.59	1.09	2377	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	17	N	N
99	20231012	150332	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	20	2	0.40	42888635	8567	51.88	5020	5030	4980	6510	3510	5010	5006.26	1.09	1808	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5732	7.51	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.31	4935	20231006	1.93	6010	-16.31	20230203	4935	1.93	20231006	6010	-16.31	20230203	4935	1.93	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	13	N	N
100	20231012	140329	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	0	3	0.00	26843395	5371	32.53	5020	5020	4980	6510	3510	5010	4997.84	1.09	-667	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	13	N	N
101	20231012	130331	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	0	3	0.00	24846135	4973	30.12	5020	5020	4980	6510	3510	5010	4996.21	1.09	-843	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	13	N	N
102	20231012	120337	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	0	3	0.00	21435045	4291	25.99	5020	5020	4980	6510	3510	5010	4995.35	1.09	-806	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	13	N	N
103	20231012	110335	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	10	2	0.20	20513840	4107	24.87	5020	5020	4980	6510	3510	5010	4994.85	1.09	-792	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	13	N	N
104	20231012	100334	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	-10	5	-0.20	13837945	2772	16.79	5020	5020	4980	6510	3510	5010	4992.04	1.09	-441	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	13	N	N
105	20231012	090335	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	6510	3510	5010	0.00	1.09	0	5090	5050	5010	4970	4930	5030	4950	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1247088	N	N	13	N	N
106	20231011	160332	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	10	2	0.20	82590380	16512	41.59	5030	5050	4970	6500	3500	5000	5001.84	1.10	-4700	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	13	N	N
107	20231011	150332	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	10	2	0.20	79209790	15837	39.89	5030	5050	4970	6500	3500	5000	5001.57	1.10	-4508	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	24	N	N
108	20231011	140335	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	-5	5	-0.10	58105805	11610	29.24	5030	5050	4970	6500	3500	5000	5004.81	1.10	-3813	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	24	N	N
109	20231011	130330	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-10	5	-0.20	44205000	8819	22.21	5030	5050	4990	6500	3500	5000	5012.47	1.10	-1713	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4935	20231006	1.11	6010	-16.97	20230203	4935	1.11	20231006	6010	-16.97	20230203	4935	1.11	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	24	N	N
110	20231011	120337	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	0	3	0.00	30018790	5984	15.07	5030	5050	4990	6500	3500	5000	5016.51	1.10	302	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	24	N	N
111	20231011	110333	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	10	2	0.20	13564230	2694	6.79	5030	5050	4990	6500	3500	5000	5034.98	1.10	291	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	24	N	N
112	20231011	100331	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	20	2	0.40	11989190	2379	5.99	5030	5050	4990	6500	3500	5000	5039.59	1.10	30	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	24	N	N
113	20231011	090333	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	50	2	1.00	10195390	2021	5.09	5030	5050	5010	6500	3500	5000	5044.73	1.10	0	5036	5017	5001	4982	4966	5027	4992	5698	1500	5000	3600	10	1	113962961	5755	7.54	0.21	12	0.00	670.00	24248.00	6010	20230203	-15.97	4935	20231006	2.33	6010	-15.97	20230203	4935	2.33	20231006	6010	-15.97	20230203	4935	2.33	20231006	0.12	N	030610	5000	5698 억	1251838	N	N	24	N	N
114	20231010	160330	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	197882970	39602	255.46	4990	5020	4985	6490	3500	4995	4996.79	1.10	2750	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	24	N	N
115	20231010	150329	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	194400660	38905	250.97	4990	5020	4985	6490	3500	4995	4996.80	1.10	2372	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	39	N	N
116	20231010	140328	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	181132435	36247	233.82	4990	5020	4990	6490	3500	4995	4997.17	1.10	2056	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	39	N	N
117	20231010	130327	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	174692420	34958	225.51	4990	5020	4990	6490	3500	4995	4997.21	1.10	1941	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	39	N	N
118	20231010	120328	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-5	5	-0.10	120758390	24159	155.84	4990	5020	4990	6490	3500	4995	4998.48	1.10	822	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.97	4935	20231006	1.11	6010	-16.97	20230203	4935	1.11	20231006	6010	-16.97	20230203	4935	1.11	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	39	N	N
119	20231010	110321	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	53896960	10772	69.49	4990	5020	4990	6490	3500	4995	5003.43	1.10	1714	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	39	N	N
120	20231010	100325	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	27182170	5440	35.09	4990	5000	4990	6490	3500	4995	4996.72	1.10	903	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	39	N	N
121	20231010	090327	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-5	5	-0.10	234545	47	0.30	4990	5000	4990	6490	3500	4995	4990.32	1.10	0	5095	5045	4990	4940	4885	5070	4965	5698	1495	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4935	20231006	1.11	6010	-16.97	20230203	4935	1.11	20231006	6010	-16.97	20230203	4935	1.11	20231006	0.12	N	030610	5000	5698 억	1249126	N	N	39	N	N
122	20231006	160328	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4995	0	3	0.00	77347720	15466	95.43	4935	5040	4935	6490	3500	4995	5001.15	1.10	408	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	39	N	N
123	20231006	150323	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5000	5	2	0.10	75974055	15191	93.74	4935	5040	4935	6490	3500	4995	5001.25	1.10	201	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	2	N	N
124	20231006	140323	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5010	15	2	0.30	71319850	14259	87.99	4935	5040	4935	6490	3500	4995	5001.74	1.10	50	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	2	N	N
125	20231006	130322	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5020	25	2	0.50	41743355	8375	51.68	4935	5020	4935	6490	3500	4995	4984.28	1.10	-38	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4935	20231006	1.72	6010	-16.47	20230203	4935	1.72	20231006	6010	-16.47	20230203	4935	1.72	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	2	N	N
126	20231006	120319	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5010	15	2	0.30	31735270	6374	39.33	4935	5010	4935	6490	3500	4995	4978.86	1.10	-62	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4935	20231006	1.52	6010	-16.64	20230203	4935	1.52	20231006	6010	-16.64	20230203	4935	1.52	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	2	N	N
127	20231006	110317	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5000	5	2	0.10	22376205	4500	27.77	4935	5000	4935	6490	3500	4995	4972.49	1.10	216	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4935	20231006	1.32	6010	-16.81	20230203	4935	1.32	20231006	6010	-16.81	20230203	4935	1.32	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	2	N	N
128	20231006	100319	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4980	-15	5	-0.30	11645500	2350	14.50	4935	5000	4935	6490	3500	4995	4955.53	1.10	134	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4935	20231006	0.91	6010	-17.14	20230203	4935	0.91	20231006	6010	-17.14	20230203	4935	0.91	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	2	N	N
129	20231006	090315	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4995	0	3	0.00	5946995	1205	7.44	4935	5000	4935	6490	3500	4995	4935.27	1.10	202	5055	5025	4990	4960	4925	5007	4942	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4935	20231006	1.22	6010	-16.89	20230203	4935	1.22	20231006	6010	-16.89	20230203	4935	1.22	20231006	0.12	N	030610	5000	5698 억	1248925	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History