KissMeData/007540/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160229	57	100.00	KOSPI		금융업	N	N	N	N		N	46950	-600	5	-1.26	211087550	4470	99.78	47550	48300	46400	61800	33300	47550	47224.45	3.22	-785	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1350	12.94	0.62	12	0.16	3629.00	75948.00	92100	20230616	-49.02	45400	20231024	3.41	92100	-49.02	20230616	45400	3.41	20231024	92100	-49.02	20230616	45400	3.41	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
3	20231031	150231	57	100.00	KOSPI		금융업	N	N	N	N		N	46900	-650	5	-1.37	196639850	4163	92.92	47550	48300	46400	61800	33300	47550	47235.13	3.22	-763	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1349	12.92	0.62	12	0.14	3629.00	75948.00	92100	20230616	-49.08	45400	20231024	3.30	92100	-49.08	20230616	45400	3.30	20231024	92100	-49.08	20230616	45400	3.30	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
4	20231031	140234	57	100.00	KOSPI		금융업	N	N	N	N		N	47450	-100	5	-0.21	183743750	3890	86.83	47550	48300	46400	61800	33300	47550	47234.90	3.22	-735	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1365	13.08	0.62	12	0.14	3629.00	75948.00	92100	20230616	-48.48	45400	20231024	4.52	92100	-48.48	20230616	45400	4.52	20231024	92100	-48.48	20230616	45400	4.52	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
5	20231031	130231	57	100.00	KOSPI		금융업	N	N	N	N		N	47250	-300	5	-0.63	155077350	3277	73.15	47550	48300	46400	61800	33300	47550	47322.96	3.22	-564	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1359	13.02	0.62	12	0.11	3629.00	75948.00	92100	20230616	-48.70	45400	20231024	4.07	92100	-48.70	20230616	45400	4.07	20231024	92100	-48.70	20230616	45400	4.07	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
6	20231031	120227	57	100.00	KOSPI		금융업	N	N	N	N		N	47100	-450	5	-0.95	107294800	2254	50.31	47550	48300	47000	61800	33300	47550	47601.95	3.22	-236	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1355	12.98	0.62	12	0.08	3629.00	75948.00	92100	20230616	-48.86	45400	20231024	3.74	92100	-48.86	20230616	45400	3.74	20231024	92100	-48.86	20230616	45400	3.74	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
7	20231031	110234	57	100.00	KOSPI		금융업	N	N	N	N		N	47300	-250	5	-0.53	81741200	1712	38.21	47550	48300	47300	61800	33300	47550	47746.03	3.22	-61	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1360	13.03	0.62	12	0.06	3629.00	75948.00	92100	20230616	-48.64	45400	20231024	4.19	92100	-48.64	20230616	45400	4.19	20231024	92100	-48.64	20230616	45400	4.19	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
8	20231031	100233	57	100.00	KOSPI		금융업	N	N	N	N		N	47700	150	2	0.32	51166450	1068	23.84	47550	48300	47550	61800	33300	47550	47908.66	3.22	380	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1372	13.14	0.63	12	0.04	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
9	20231031	090231	57	100.00	KOSPI		금융업	N	N	N	N		N	47850	300	2	0.63	11603400	244	5.45	47550	47850	47550	61800	33300	47550	47554.92	3.22	-27	48483	48016	47483	47016	46483	48250	47250	29	14250	1000	35180	50	1	2875800	1376	13.19	0.63	12	0.01	3629.00	75948.00	92100	20230616	-48.05	45400	20231024	5.40	92100	-48.05	20230616	45400	5.40	20231024	92100	-48.05	20230616	45400	5.40	20231024	2.08	N	007540	1000	28 억	92665	N	N	0	N	N
10	20231030	160228	57	100.00	KOSPI		금융업	N	N	N	N		N	47550	350	2	0.74	211418300	4460	52.36	47150	47950	46950	61300	33050	47200	47403.04	3.17	1469	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1367	13.10	0.63	12	0.16	3629.00	75948.00	92100	20230616	-48.37	45400	20231024	4.74	92100	-48.37	20230616	45400	4.74	20231024	92100	-48.37	20230616	45400	4.74	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
11	20231030	150225	57	100.00	KOSPI		금융업	N	N	N	N		N	47700	500	2	1.06	201275300	4247	49.86	47150	47950	46950	61300	33050	47200	47392.35	3.17	1440	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1372	13.14	0.63	12	0.15	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
12	20231030	140226	57	100.00	KOSPI		금융업	N	N	N	N		N	47400	200	2	0.42	165322600	3492	41.00	47150	47700	46950	61300	33050	47200	47343.24	3.17	871	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1363	13.06	0.62	12	0.12	3629.00	75948.00	92100	20230616	-48.53	45400	20231024	4.41	92100	-48.53	20230616	45400	4.41	20231024	92100	-48.53	20230616	45400	4.41	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
13	20231030	130225	57	100.00	KOSPI		금융업	N	N	N	N		N	47500	300	2	0.64	114264400	2417	28.38	47150	47700	46950	61300	33050	47200	47275.30	3.17	361	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1366	13.09	0.63	12	0.08	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
14	20231030	120223	57	100.00	KOSPI		금융업	N	N	N	N		N	47500	300	2	0.64	80307100	1700	19.96	47150	47700	46950	61300	33050	47200	47239.47	3.17	347	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1366	13.09	0.63	12	0.06	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
15	20231030	110223	57	100.00	KOSPI		금융업	N	N	N	N		N	47550	350	2	0.74	56011150	1188	13.95	47150	47550	46950	61300	33050	47200	47147.43	3.17	249	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1367	13.10	0.63	12	0.04	3629.00	75948.00	92100	20230616	-48.37	45400	20231024	4.74	92100	-48.37	20230616	45400	4.74	20231024	92100	-48.37	20230616	45400	4.74	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
16	20231030	100224	57	100.00	KOSPI		금융업	N	N	N	N		N	47150	-50	5	-0.11	33882000	720	8.45	47150	47300	46950	61300	33050	47200	47058.33	3.17	55	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1356	12.99	0.62	12	0.03	3629.00	75948.00	92100	20230616	-48.81	45400	20231024	3.85	92100	-48.81	20230616	45400	3.85	20231024	92100	-48.81	20230616	45400	3.85	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
17	20231030	090222	57	100.00	KOSPI		금융업	N	N	N	N		N	47000	-200	5	-0.42	5272400	112	1.31	47150	47150	47000	61300	33050	47200	47075.00	3.17	-59	48966	48082	47316	46432	45666	48525	46875	29	14100	1000	34920	50	1	2875800	1352	12.95	0.62	12	0.00	3629.00	75948.00	92100	20230616	-48.97	45400	20231024	3.52	92100	-48.97	20230616	45400	3.52	20231024	92100	-48.97	20230616	45400	3.52	20231024	2.12	N	007540	1000	28 억	91133	N	N	0	N	N
18	20231027	160216	57	100.00	KOSPI		금융업	N	N	N	N		N	47200	300	2	0.64	386620350	8168	102.45	46850	48200	46550	60900	32850	46900	47333.56	3.11	1511	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1357	13.01	0.62	12	0.28	3629.00	75948.00	92100	20230616	-48.75	45400	20231024	3.96	92100	-48.75	20230616	45400	3.96	20231024	92100	-48.75	20230616	45400	3.96	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
19	20231027	150224	57	100.00	KOSPI		금융업	N	N	N	N		N	47100	200	2	0.43	341828600	7214	90.48	46850	48200	46550	60900	32850	46900	47384.06	3.11	1194	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1355	12.98	0.62	12	0.25	3629.00	75948.00	92100	20230616	-48.86	45400	20231024	3.74	92100	-48.86	20230616	45400	3.74	20231024	92100	-48.86	20230616	45400	3.74	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
20	20231027	140223	57	100.00	KOSPI		금융업	N	N	N	N		N	47350	450	2	0.96	315078900	6647	83.37	46850	48200	46550	60900	32850	46900	47401.67	3.11	1040	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1362	13.05	0.62	12	0.23	3629.00	75948.00	92100	20230616	-48.59	45400	20231024	4.30	92100	-48.59	20230616	45400	4.30	20231024	92100	-48.59	20230616	45400	4.30	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
21	20231027	130223	57	100.00	KOSPI		금융업	N	N	N	N		N	47650	750	2	1.60	258774100	5468	68.58	46850	48200	46550	60900	32850	46900	47325.18	3.11	1000	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1370	13.13	0.63	12	0.19	3629.00	75948.00	92100	20230616	-48.26	45400	20231024	4.96	92100	-48.26	20230616	45400	4.96	20231024	92100	-48.26	20230616	45400	4.96	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
22	20231027	120224	57	100.00	KOSPI		금융업	N	N	N	N		N	47950	1050	2	2.24	228110750	4827	60.54	46850	48200	46550	60900	32850	46900	47257.25	3.11	1049	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1379	13.21	0.63	12	0.17	3629.00	75948.00	92100	20230616	-47.94	45400	20231024	5.62	92100	-47.94	20230616	45400	5.62	20231024	92100	-47.94	20230616	45400	5.62	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
23	20231027	110225	57	100.00	KOSPI		금융업	N	N	N	N		N	47800	900	2	1.92	173971300	3697	46.37	46850	47850	46550	60900	32850	46900	47057.42	3.11	366	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1375	13.17	0.63	12	0.13	3629.00	75948.00	92100	20230616	-48.10	45400	20231024	5.29	92100	-48.10	20230616	45400	5.29	20231024	92100	-48.10	20230616	45400	5.29	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
24	20231027	100224	57	100.00	KOSPI		금융업	N	N	N	N		N	46700	-200	5	-0.43	84752650	1807	22.66	46850	47150	46550	60900	32850	46900	46902.41	3.11	-742	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1343	12.87	0.61	12	0.06	3629.00	75948.00	92100	20230616	-49.29	45400	20231024	2.86	92100	-49.29	20230616	45400	2.86	20231024	92100	-49.29	20230616	45400	2.86	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
25	20231027	090222	57	100.00	KOSPI		금융업	N	N	N	N		N	46900	0	3	0.00	6841650	146	1.83	46850	46900	46850	60900	32850	46900	46860.62	3.11	-8	48766	47832	47216	46282	45666	47525	45975	29	14000	1000	34700	50	1	2875800	1349	12.92	0.62	12	0.01	3629.00	75948.00	92100	20230616	-49.08	45400	20231024	3.30	92100	-49.08	20230616	45400	3.30	20231024	92100	-49.08	20230616	45400	3.30	20231024	2.12	N	007540	1000	28 억	89299	N	N	0	N	N
26	20231026	160221	57	100.00	KOSPI		금융업	N	N	N	N		N	46900	-1300	5	-2.70	364717950	7759	93.90	47800	48150	46600	62600	33750	48200	47005.79	3.22	-2706	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1349	12.92	0.62	12	0.27	3629.00	75948.00	92100	20230616	-49.08	45400	20231024	3.30	92100	-49.08	20230616	45400	3.30	20231024	92100	-49.08	20230616	45400	3.30	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
27	20231026	150221	57	100.00	KOSPI		금융업	N	N	N	N		N	46800	-1400	5	-2.90	342855100	7291	88.24	47800	48150	46600	62600	33750	48200	47024.43	3.22	-2638	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1346	12.90	0.62	12	0.25	3629.00	75948.00	92100	20230616	-49.19	45400	20231024	3.08	92100	-49.19	20230616	45400	3.08	20231024	92100	-49.19	20230616	45400	3.08	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
28	20231026	140220	57	100.00	KOSPI		금융업	N	N	N	N		N	46700	-1500	5	-3.11	275421200	5847	70.76	47800	48150	46700	62600	33750	48200	47104.70	3.22	-2830	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1343	12.87	0.61	12	0.20	3629.00	75948.00	92100	20230616	-49.29	45400	20231024	2.86	92100	-49.29	20230616	45400	2.86	20231024	92100	-49.29	20230616	45400	2.86	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
29	20231026	130221	57	100.00	KOSPI		금융업	N	N	N	N		N	47000	-1200	5	-2.49	224924250	4769	57.72	47800	48150	46700	62600	33750	48200	47163.82	3.22	-2299	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1352	12.95	0.62	12	0.17	3629.00	75948.00	92100	20230616	-48.97	45400	20231024	3.52	92100	-48.97	20230616	45400	3.52	20231024	92100	-48.97	20230616	45400	3.52	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
30	20231026	120222	57	100.00	KOSPI		금융업	N	N	N	N		N	46750	-1450	5	-3.01	200580100	4250	51.43	47800	48150	46750	62600	33750	48200	47195.32	3.22	-2178	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1344	12.88	0.62	12	0.15	3629.00	75948.00	92100	20230616	-49.24	45400	20231024	2.97	92100	-49.24	20230616	45400	2.97	20231024	92100	-49.24	20230616	45400	2.97	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
31	20231026	110223	57	100.00	KOSPI		금융업	N	N	N	N		N	47100	-1100	5	-2.28	135197550	2857	34.58	47800	48150	46800	62600	33750	48200	47321.51	3.22	-1350	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1355	12.98	0.62	12	0.10	3629.00	75948.00	92100	20230616	-48.86	45400	20231024	3.74	92100	-48.86	20230616	45400	3.74	20231024	92100	-48.86	20230616	45400	3.74	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
32	20231026	100223	57	100.00	KOSPI		금융업	N	N	N	N		N	46950	-1250	5	-2.59	123944150	2618	31.68	47800	48150	46800	62600	33750	48200	47343.07	3.22	-1270	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1350	12.94	0.62	12	0.09	3629.00	75948.00	92100	20230616	-49.02	45400	20231024	3.41	92100	-49.02	20230616	45400	3.41	20231024	92100	-49.02	20230616	45400	3.41	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
33	20231026	090221	57	100.00	KOSPI		금융업	N	N	N	N		N	47400	-800	5	-1.66	6147200	129	1.56	47800	47800	47400	62600	33750	48200	47652.71	3.22	-99	49900	49050	48100	47250	46300	49475	47675	29	14400	1000	35660	50	1	2875800	1363	13.06	0.62	12	0.00	3629.00	75948.00	92100	20230616	-48.53	45400	20231024	4.41	92100	-48.53	20230616	45400	4.41	20231024	92100	-48.53	20230616	45400	4.41	20231024	2.14	N	007540	1000	28 억	92596	N	N	0	N	N
34	20231025	160222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48200	1050	2	2.23	395857250	8199	102.95	47150	48950	47150	61200	33050	47150	48281.23	3.07	3435	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1386	13.28	0.63	12	0.29	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
35	20231025	150222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48250	1100	2	2.33	383848800	7950	99.82	47150	48950	47150	61200	33050	47150	48282.87	3.07	3437	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1388	13.30	0.64	12	0.28	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
36	20231025	140219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48300	1150	2	2.44	362755200	7513	94.34	47150	48950	47150	61200	33050	47150	48283.67	3.07	3374	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1389	13.31	0.64	12	0.26	3629.00	75948.00	92100	20230616	-47.56	45400	20231024	6.39	92100	-47.56	20230616	45400	6.39	20231024	92100	-47.56	20230616	45400	6.39	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
37	20231025	130222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48350	1200	2	2.55	340528250	7053	88.56	47150	48950	47150	61200	33050	47150	48281.33	3.07	3286	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1390	13.32	0.64	12	0.25	3629.00	75948.00	92100	20230616	-47.50	45400	20231024	6.50	92100	-47.50	20230616	45400	6.50	20231024	92100	-47.50	20230616	45400	6.50	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
38	20231025	120221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48400	1250	2	2.65	289274300	5989	75.20	47150	48950	47150	61200	33050	47150	48300.94	3.07	2733	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1392	13.34	0.64	12	0.21	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
39	20231025	110220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48800	1650	2	3.50	259468450	5375	67.49	47150	48950	47150	61200	33050	47150	48273.20	3.07	2613	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1403	13.45	0.64	12	0.19	3629.00	75948.00	92100	20230616	-47.01	45400	20231024	7.49	92100	-47.01	20230616	45400	7.49	20231024	92100	-47.01	20230616	45400	7.49	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
40	20231025	100220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48150	1000	2	2.12	134553050	2803	35.20	47150	48500	47150	61200	33050	47150	48003.23	3.07	1253	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1385	13.27	0.63	12	0.10	3629.00	75948.00	92100	20230616	-47.72	45400	20231024	6.06	92100	-47.72	20230616	45400	6.06	20231024	92100	-47.72	20230616	45400	6.06	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
41	20231025	090220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	47150	0	3	0.00	6883900	146	1.83	47150	47150	47150	61200	33050	47150	47150.00	3.07	2	48516	47832	46616	45932	44716	48175	46275	29	14050	1000	34890	50	1	2875800	1356	12.99	0.62	12	0.01	3629.00	75948.00	92100	20230616	-48.81	45400	20231024	3.85	92100	-48.81	20230616	45400	3.85	20231024	92100	-48.81	20230616	45400	3.85	20231024	2.24	N	007540	1000	28 억	88426	N	N	0	N	N
42	20231024	160217	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	47150	650	2	1.40	366562400	7924	87.43	46250	47300	45400	60400	32550	46500	46259.54	3.06	437	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1356	12.99	0.62	12	0.28	3629.00	75948.00	92100	20230616	-48.81	45400	20231024	3.85	92100	-48.81	20230616	45400	3.85	20231024	92100	-48.81	20230616	45400	3.85	20231024	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
43	20231024	150219	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	47100	600	2	1.29	331644950	7183	79.26	46250	47150	45400	60400	32550	46500	46170.81	3.06	-164	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1355	12.98	0.62	12	0.25	3629.00	75948.00	92100	20230616	-48.86	45400	20231024	3.74	92100	-48.86	20230616	45400	3.74	20231024	92100	-48.86	20230616	45400	3.74	20231024	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
44	20231024	140217	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46800	300	2	0.65	295921650	6422	70.86	46250	46900	45400	60400	32550	46500	46079.36	3.06	-627	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1346	12.90	0.62	12	0.22	3629.00	75948.00	92100	20230616	-49.19	45400	20231024	3.08	92100	-49.19	20230616	45400	3.08	20231024	92100	-49.19	20230616	45400	3.08	20231024	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
45	20231024	130220	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46200	-300	5	-0.65	262208350	5698	62.87	46250	46900	45400	60400	32550	46500	46017.61	3.06	-1156	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1329	12.73	0.61	12	0.20	3629.00	75948.00	92100	20230616	-49.84	45400	20231024	1.76	92100	-49.84	20230616	45400	1.76	20231024	92100	-49.84	20230616	45400	1.76	20231024	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
46	20231024	120219	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	45900	-600	5	-1.29	243671550	5296	58.44	46250	46900	45400	60400	32550	46500	46010.49	3.06	-1002	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1320	12.65	0.60	12	0.18	3629.00	75948.00	92100	20230616	-50.16	45400	20231024	1.10	92100	-50.16	20230616	45400	1.10	20231024	92100	-50.16	20230616	45400	1.10	20231024	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
47	20231024	110218	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	45700	-800	5	-1.72	237302000	5157	56.90	46250	46900	45400	60400	32550	46500	46015.51	3.06	-1007	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1314	12.59	0.60	12	0.18	3629.00	75948.00	92100	20230616	-50.38	45400	20231024	0.66	92100	-50.38	20230616	45400	0.66	20231024	92100	-50.38	20230616	45400	0.66	20231024	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
48	20231024	100218	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	45600	-900	5	-1.94	187420400	4062	44.82	46250	46900	45500	60400	32550	46500	46139.93	3.06	-623	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1311	12.57	0.60	12	0.14	3629.00	75948.00	92100	20230616	-50.49	45500	20231024	0.22	92100	-50.49	20230616	45500	0.22	20231024	92100	-50.49	20230616	45500	0.22	20231024	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
49	20231024	090219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46600	100	2	0.22	29399450	634	7.00	46250	46650	46250	60400	32550	46500	46371.37	3.06	324	48100	47300	46400	45600	44700	47700	46000	29	13900	1000	34410	50	1	2875800	1340	12.84	0.61	12	0.02	3629.00	75948.00	92100	20230616	-49.40	45500	20231023	2.42	92100	-49.40	20230616	45500	2.42	20231023	92100	-49.40	20230616	45500	2.42	20231023	2.30	N	007540	1000	28 억	88088	N	N	0	N	N
50	20231023	160217	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46500	400	2	0.87	399923400	8605	59.30	45500	47200	45500	59900	32300	46100	46475.74	2.99	2001	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1337	12.81	0.61	12	0.30	3629.00	75948.00	92100	20230616	-49.51	45500	20231023	2.20	92100	-49.51	20230616	45500	2.20	20231023	92100	-49.51	20230616	45500	2.20	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
51	20231023	150215	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46400	300	2	0.65	383538400	8251	56.86	45500	47200	45500	59900	32300	46100	46483.92	2.99	1951	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1334	12.79	0.61	12	0.29	3629.00	75948.00	92100	20230616	-49.62	45500	20231023	1.98	92100	-49.62	20230616	45500	1.98	20231023	92100	-49.62	20230616	45500	1.98	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
52	20231023	140217	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46550	450	2	0.98	316235250	6795	46.82	45500	47200	45500	59900	32300	46100	46539.47	2.99	1704	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1339	12.83	0.61	12	0.24	3629.00	75948.00	92100	20230616	-49.46	45500	20231023	2.31	92100	-49.46	20230616	45500	2.31	20231023	92100	-49.46	20230616	45500	2.31	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
53	20231023	130217	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46550	450	2	0.98	299353050	6433	44.33	45500	47200	45500	59900	32300	46100	46534.04	2.99	1683	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1339	12.83	0.61	12	0.22	3629.00	75948.00	92100	20230616	-49.46	45500	20231023	2.31	92100	-49.46	20230616	45500	2.31	20231023	92100	-49.46	20230616	45500	2.31	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
54	20231023	120216	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46400	300	2	0.65	255955150	5501	37.91	45500	47200	45500	59900	32300	46100	46528.92	2.99	1412	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1334	12.79	0.61	12	0.19	3629.00	75948.00	92100	20230616	-49.62	45500	20231023	1.98	92100	-49.62	20230616	45500	1.98	20231023	92100	-49.62	20230616	45500	1.98	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
55	20231023	110217	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	47000	900	2	1.95	181927500	3912	26.96	45500	47200	45500	59900	32300	46100	46505.09	2.99	687	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1352	12.95	0.62	12	0.14	3629.00	75948.00	92100	20230616	-48.97	45500	20231023	3.30	92100	-48.97	20230616	45500	3.30	20231023	92100	-48.97	20230616	45500	3.30	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
56	20231023	100215	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46600	500	2	1.08	142272200	3067	21.13	45500	47000	45500	59900	32300	46100	46388.16	2.99	-67	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1340	12.84	0.61	12	0.11	3629.00	75948.00	92100	20230616	-49.40	45500	20231023	2.42	92100	-49.40	20230616	45500	2.42	20231023	92100	-49.40	20230616	45500	2.42	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
57	20231023	090218	00	50.00	KOSPI	신저가	금융업	N	N	N	N	50	N	46050	-50	5	-0.11	42332450	928	6.39	45500	46600	45500	59900	32300	46100	45616.34	2.99	438	48300	47200	46600	45500	44900	46900	45200	29	13800	1000	34110	50	1	2875800	1324	12.69	0.61	12	0.03	3629.00	75948.00	92100	20230616	-50.00	45500	20231023	1.21	92100	-50.00	20230616	45500	1.21	20231023	92100	-50.00	20230616	45500	1.21	20231023	2.41	N	007540	1000	28 억	86097	N	N	0	N	N
58	20231020	160217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46100	-1650	5	-3.46	618600400	13290	113.20	47150	47700	46000	62000	33450	47750	46570.35	3.11	-3326	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1326	12.70	0.61	12	0.46	3629.00	75948.00	92100	20230616	-49.95	45700	20230103	0.88	92100	-49.95	20230616	45700	0.88	20230103	92100	-49.95	20230616	45700	0.88	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
59	20231020	150216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46300	-1450	5	-3.04	501330500	10750	91.57	47150	47700	46000	62000	33450	47750	46635.29	3.11	-3298	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1331	12.76	0.61	12	0.37	3629.00	75948.00	92100	20230616	-49.73	45700	20230103	1.31	92100	-49.73	20230616	45700	1.31	20230103	92100	-49.73	20230616	45700	1.31	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
60	20231020	140218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46700	-1050	5	-2.20	429063550	9195	78.32	47150	47700	46000	62000	33450	47750	46662.58	3.11	-3069	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1343	12.87	0.61	12	0.32	3629.00	75948.00	92100	20230616	-49.29	45700	20230103	2.19	92100	-49.29	20230616	45700	2.19	20230103	92100	-49.29	20230616	45700	2.19	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
61	20231020	130212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46500	-1250	5	-2.62	372371550	7981	67.98	47150	47700	46000	62000	33450	47750	46657.12	3.11	-2999	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1337	12.81	0.61	12	0.28	3629.00	75948.00	92100	20230616	-49.51	45700	20230103	1.75	92100	-49.51	20230616	45700	1.75	20230103	92100	-49.51	20230616	45700	1.75	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
62	20231020	120214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46350	-1400	5	-2.93	358023850	7672	65.35	47150	47700	46000	62000	33450	47750	46666.16	3.11	-2838	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1333	12.77	0.61	12	0.27	3629.00	75948.00	92100	20230616	-49.67	45700	20230103	1.42	92100	-49.67	20230616	45700	1.42	20230103	92100	-49.67	20230616	45700	1.42	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
63	20231020	110216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46200	-1550	5	-3.25	314703250	6736	57.38	47150	47700	46000	62000	33450	47750	46719.45	3.11	-2562	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1329	12.73	0.61	12	0.23	3629.00	75948.00	92100	20230616	-49.84	45700	20230103	1.09	92100	-49.84	20230616	45700	1.09	20230103	92100	-49.84	20230616	45700	1.09	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
64	20231020	100215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	46700	-1050	5	-2.20	205555800	4376	37.27	47150	47700	46550	62000	33450	47750	46973.27	3.11	-1661	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1343	12.87	0.61	12	0.15	3629.00	75948.00	92100	20230616	-49.29	45700	20230103	2.19	92100	-49.29	20230616	45700	2.19	20230103	92100	-49.29	20230616	45700	2.19	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
65	20231020	090216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	47400	-350	5	-0.73	5192600	110	0.94	47150	47650	47150	62000	33450	47750	47200.46	3.11	11	50250	49000	48250	47000	46250	48625	46625	29	14250	1000	35330	50	1	2875800	1363	13.06	0.62	12	0.00	3629.00	75948.00	92100	20230616	-48.53	45700	20230103	3.72	92100	-48.53	20230616	45700	3.72	20230103	92100	-48.53	20230616	45700	3.72	20230103	2.42	N	007540	1000	28 억	89403	N	N	0	N	N
66	20231019	160214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	47750	-1700	5	-3.44	546718900	11357	153.70	49450	49500	47500	64200	34650	49450	48140.06	3.22	-2998	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1373	13.16	0.63	12	0.39	3629.00	75948.00	92100	20230616	-48.15	45700	20230103	4.49	92100	-48.15	20230616	45700	4.49	20230103	92100	-48.15	20230616	45700	4.49	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
67	20231019	150215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48050	-1400	5	-2.83	480605600	9972	134.96	49450	49500	47500	64200	34650	49450	48195.51	3.22	-2527	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1382	13.24	0.63	12	0.35	3629.00	75948.00	92100	20230616	-47.83	45700	20230103	5.14	92100	-47.83	20230616	45700	5.14	20230103	92100	-47.83	20230616	45700	5.14	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
68	20231019	140215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48000	-1450	5	-2.93	381339100	7895	106.85	49450	49500	47500	64200	34650	49450	48301.34	3.22	-1681	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1380	13.23	0.63	12	0.27	3629.00	75948.00	92100	20230616	-47.88	45700	20230103	5.03	92100	-47.88	20230616	45700	5.03	20230103	92100	-47.88	20230616	45700	5.03	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
69	20231019	130214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	47900	-1550	5	-3.13	349400050	7229	97.83	49450	49500	47500	64200	34650	49450	48333.11	3.22	-1439	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1378	13.20	0.63	12	0.25	3629.00	75948.00	92100	20230616	-47.99	45700	20230103	4.81	92100	-47.99	20230616	45700	4.81	20230103	92100	-47.99	20230616	45700	4.81	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
70	20231019	120215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	47750	-1700	5	-3.44	339771950	7028	95.11	49450	49500	47500	64200	34650	49450	48345.47	3.22	-1338	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1373	13.16	0.63	12	0.24	3629.00	75948.00	92100	20230616	-48.15	45700	20230103	4.49	92100	-48.15	20230616	45700	4.49	20230103	92100	-48.15	20230616	45700	4.49	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
71	20231019	110215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48500	-950	5	-1.92	172637050	3548	48.02	49450	49500	48100	64200	34650	49450	48657.57	3.22	-737	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1395	13.36	0.64	12	0.12	3629.00	75948.00	92100	20230616	-47.34	45700	20230103	6.13	92100	-47.34	20230616	45700	6.13	20230103	92100	-47.34	20230616	45700	6.13	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
72	20231019	100213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48650	-800	5	-1.62	140950050	2895	39.18	49450	49500	48100	64200	34650	49450	48687.41	3.22	-401	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1399	13.41	0.64	12	0.10	3629.00	75948.00	92100	20230616	-47.18	45700	20230103	6.46	92100	-47.18	20230616	45700	6.46	20230103	92100	-47.18	20230616	45700	6.46	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
73	20231019	090215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49100	-350	5	-0.71	13094200	266	3.60	49450	49450	49100	64200	34650	49450	49226.32	3.22	11	51716	50582	49966	48832	48216	50275	48525	29	14750	1000	36590	50	1	2875800	1412	13.53	0.65	12	0.01	3629.00	75948.00	92100	20230616	-46.69	45700	20230103	7.44	92100	-46.69	20230616	45700	7.44	20230103	92100	-46.69	20230616	45700	7.44	20230103	2.44	N	007540	1000	28 억	92461	N	N	0	N	N
74	20231018	160215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49450	-1250	5	-2.47	366992300	7366	96.34	50800	51100	49350	65900	35500	50700	49822.97	3.30	-2270	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	50	1	2875800	1422	13.63	0.65	12	0.26	3629.00	75948.00	92100	20230616	-46.31	45700	20230103	8.21	92100	-46.31	20230616	45700	8.21	20230103	92100	-46.31	20230616	45700	8.21	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
75	20231018	150214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49450	-1250	5	-2.47	340950100	6840	89.46	50800	51100	49350	65900	35500	50700	49846.51	3.30	-2193	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	50	1	2875800	1422	13.63	0.65	12	0.24	3629.00	75948.00	92100	20230616	-46.31	45700	20230103	8.21	92100	-46.31	20230616	45700	8.21	20230103	92100	-46.31	20230616	45700	8.21	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
76	20231018	140211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49600	-1100	5	-2.17	278624450	5580	72.98	50800	51100	49400	65900	35500	50700	49932.70	3.30	-1743	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	50	1	2875800	1426	13.67	0.65	12	0.19	3629.00	75948.00	92100	20230616	-46.15	45700	20230103	8.53	92100	-46.15	20230616	45700	8.53	20230103	92100	-46.15	20230616	45700	8.53	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
77	20231018	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49450	-1250	5	-2.47	253355400	5070	66.31	50800	51100	49400	65900	35500	50700	49971.48	3.30	-1536	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	50	1	2875800	1422	13.63	0.65	12	0.18	3629.00	75948.00	92100	20230616	-46.31	45700	20230103	8.21	92100	-46.31	20230616	45700	8.21	20230103	92100	-46.31	20230616	45700	8.21	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
78	20231018	120213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49800	-900	5	-1.78	170545900	3401	44.48	50800	51100	49650	65900	35500	50700	50145.81	3.30	-924	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	50	1	2875800	1432	13.72	0.66	12	0.12	3629.00	75948.00	92100	20230616	-45.93	45700	20230103	8.97	92100	-45.93	20230616	45700	8.97	20230103	92100	-45.93	20230616	45700	8.97	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
79	20231018	110214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50000	-700	5	-1.38	113885250	2263	29.60	50800	51100	49950	65900	35500	50700	50324.90	3.30	-784	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	100	1	2875800	1438	13.78	0.66	12	0.08	3629.00	75948.00	92100	20230616	-45.71	45700	20230103	9.41	92100	-45.71	20230616	45700	9.41	20230103	92100	-45.71	20230616	45700	9.41	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
80	20231018	100214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50400	-300	5	-0.59	52947300	1049	13.72	50800	51100	50200	65900	35500	50700	50474.07	3.30	-282	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	100	1	2875800	1449	13.89	0.66	12	0.04	3629.00	75948.00	92100	20230616	-45.28	45700	20230103	10.28	92100	-45.28	20230616	45700	10.28	20230103	92100	-45.28	20230616	45700	10.28	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
81	20231018	090213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50400	-300	5	-0.59	8751600	173	2.26	50800	50800	50400	65900	35500	50700	50587.28	3.30	-69	51566	51132	50366	49932	49166	51350	50150	29	15200	1000	37510	100	1	2875800	1449	13.89	0.66	12	0.01	3629.00	75948.00	92100	20230616	-45.28	45700	20230103	10.28	92100	-45.28	20230616	45700	10.28	20230103	92100	-45.28	20230616	45700	10.28	20230103	2.44	N	007540	1000	28 억	94854	N	N	0	N	N
82	20231017	160215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50700	1050	2	2.11	376109650	7471	57.60	49900	50800	49600	64500	34800	49650	50341.65	3.23	1881	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1458	13.97	0.67	12	0.26	3629.00	75948.00	92100	20230616	-44.95	45700	20230103	10.94	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	45700	10.94	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
83	20231017	150213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50600	950	2	1.91	301072050	5992	46.20	49900	50800	49600	64500	34800	49650	50245.67	3.23	1704	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1455	13.94	0.67	12	0.21	3629.00	75948.00	92100	20230616	-45.06	45700	20230103	10.72	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	45700	10.72	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
84	20231017	140213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50500	850	2	1.71	262868250	5236	40.37	49900	50800	49600	64500	34800	49650	50204.02	3.23	1502	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1452	13.92	0.66	12	0.18	3629.00	75948.00	92100	20230616	-45.17	45700	20230103	10.50	92100	-45.17	20230616	45700	10.50	20230103	92100	-45.17	20230616	45700	10.50	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
85	20231017	130213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50700	1050	2	2.11	241350350	4811	37.09	49900	50700	49600	64500	34800	49650	50166.36	3.23	1457	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1458	13.97	0.67	12	0.17	3629.00	75948.00	92100	20230616	-44.95	45700	20230103	10.94	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	45700	10.94	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
86	20231017	120214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50400	750	2	1.51	210251550	4195	32.34	49900	50500	49600	64500	34800	49650	50119.56	3.23	1260	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1449	13.89	0.66	12	0.15	3629.00	75948.00	92100	20230616	-45.28	45700	20230103	10.28	92100	-45.28	20230616	45700	10.28	20230103	92100	-45.28	20230616	45700	10.28	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
87	20231017	110211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50200	550	2	1.11	185012150	3693	28.47	49900	50500	49600	64500	34800	49650	50098.06	3.23	1046	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1444	13.83	0.66	12	0.13	3629.00	75948.00	92100	20230616	-45.49	45700	20230103	9.85	92100	-45.49	20230616	45700	9.85	20230103	92100	-45.49	20230616	45700	9.85	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
88	20231017	100211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50400	750	2	1.51	151578050	3027	23.34	49900	50500	49600	64500	34800	49650	50075.34	3.23	842	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1449	13.89	0.66	12	0.11	3629.00	75948.00	92100	20230616	-45.28	45700	20230103	10.28	92100	-45.28	20230616	45700	10.28	20230103	92100	-45.28	20230616	45700	10.28	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
89	20231017	090213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50000	350	2	0.70	7434900	149	1.15	49900	50000	49850	64500	34800	49650	49898.66	3.23	10	52316	50982	50066	48732	47816	50775	48525	29	14850	1000	36740	100	1	2875800	1438	13.78	0.66	12	0.01	3629.00	75948.00	92100	20230616	-45.71	45700	20230103	9.41	92100	-45.71	20230616	45700	9.41	20230103	92100	-45.71	20230616	45700	9.41	20230103	2.44	N	007540	1000	28 억	92982	N	N	0	N	N
90	20231016	160211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49650	50	2	0.10	645077350	12857	75.94	49650	51400	49150	64400	34750	49600	50173.57	3.31	-2626	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	50	1	2875800	1428	13.68	0.65	12	0.45	3629.00	75948.00	92100	20230616	-46.09	45700	20230103	8.64	92100	-46.09	20230616	45700	8.64	20230103	92100	-46.09	20230616	45700	8.64	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
91	20231016	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49200	-400	5	-0.81	609081150	12129	71.64	49650	51400	49150	64400	34750	49600	50216.98	3.31	-2749	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	50	1	2875800	1415	13.56	0.65	12	0.42	3629.00	75948.00	92100	20230616	-46.58	45700	20230103	7.66	92100	-46.58	20230616	45700	7.66	20230103	92100	-46.58	20230616	45700	7.66	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
92	20231016	140212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49750	150	2	0.30	512346100	10178	60.12	49650	51400	49600	64400	34750	49600	50338.66	3.31	-1378	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	50	1	2875800	1431	13.71	0.66	12	0.35	3629.00	75948.00	92100	20230616	-45.98	45700	20230103	8.86	92100	-45.98	20230616	45700	8.86	20230103	92100	-45.98	20230616	45700	8.86	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
93	20231016	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50200	600	2	1.21	465805150	9244	54.60	49650	51400	49600	64400	34750	49600	50390.08	3.31	-968	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	100	1	2875800	1444	13.83	0.66	12	0.32	3629.00	75948.00	92100	20230616	-45.49	45700	20230103	9.85	92100	-45.49	20230616	45700	9.85	20230103	92100	-45.49	20230616	45700	9.85	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
94	20231016	120212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50200	600	2	1.21	399106450	7919	46.77	49650	51400	49600	64400	34750	49600	50398.69	3.31	-962	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	100	1	2875800	1444	13.83	0.66	12	0.28	3629.00	75948.00	92100	20230616	-45.49	45700	20230103	9.85	92100	-45.49	20230616	45700	9.85	20230103	92100	-45.49	20230616	45700	9.85	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
95	20231016	110212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50000	400	2	0.81	351100850	6962	41.12	49650	51400	49600	64400	34750	49600	50431.15	3.31	-991	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	100	1	2875800	1438	13.78	0.66	12	0.24	3629.00	75948.00	92100	20230616	-45.71	45700	20230103	9.41	92100	-45.71	20230616	45700	9.41	20230103	92100	-45.71	20230616	45700	9.41	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
96	20231016	100209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50100	500	2	1.01	319042300	6319	37.32	49650	51400	49600	64400	34750	49600	50489.51	3.31	-1187	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	100	1	2875800	1441	13.81	0.66	12	0.22	3629.00	75948.00	92100	20230616	-45.60	45700	20230103	9.63	92100	-45.60	20230616	45700	9.63	20230103	92100	-45.60	20230616	45700	9.63	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
97	20231016	090211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50900	1300	2	2.62	52564350	1043	6.16	49650	51000	49650	64400	34750	49600	50398.03	3.31	274	52133	50866	50233	48966	48333	50550	48650	29	14800	1000	36700	100	1	2875800	1464	14.03	0.67	12	0.04	3629.00	75948.00	92100	20230616	-44.73	45700	20230103	11.38	92100	-44.73	20230616	45700	11.38	20230103	92100	-44.73	20230616	45700	11.38	20230103	2.47	N	007540	1000	28 억	95134	N	N	0	N	N
98	20231012	160212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49650	700	2	1.43	311126500	6279	138.36	49000	49900	48950	63600	34300	48950	49549.64	3.31	1047	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1428	13.68	0.65	12	0.22	3629.00	75948.00	92100	20230616	-46.09	45700	20230103	8.64	92100	-46.09	20230616	45700	8.64	20230103	92100	-46.09	20230616	45700	8.64	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
99	20231012	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49850	900	2	1.84	299904250	6053	133.38	49000	49900	48950	63600	34300	48950	49546.38	3.31	1029	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1434	13.74	0.66	12	0.21	3629.00	75948.00	92100	20230616	-45.87	45700	20230103	9.08	92100	-45.87	20230616	45700	9.08	20230103	92100	-45.87	20230616	45700	9.08	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
100	20231012	140211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49700	750	2	1.53	239408300	4834	106.52	49000	49900	48950	63600	34300	48950	49525.92	3.31	1132	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1429	13.70	0.65	12	0.17	3629.00	75948.00	92100	20230616	-46.04	45700	20230103	8.75	92100	-46.04	20230616	45700	8.75	20230103	92100	-46.04	20230616	45700	8.75	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
101	20231012	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49850	900	2	1.84	209874100	4240	93.43	49000	49900	48950	63600	34300	48950	49498.61	3.31	998	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1434	13.74	0.66	12	0.15	3629.00	75948.00	92100	20230616	-45.87	45700	20230103	9.08	92100	-45.87	20230616	45700	9.08	20230103	92100	-45.87	20230616	45700	9.08	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
102	20231012	120214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49900	950	2	1.94	200010400	4042	89.07	49000	49900	48950	63600	34300	48950	49483.03	3.31	983	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1435	13.75	0.66	12	0.14	3629.00	75948.00	92100	20230616	-45.82	45700	20230103	9.19	92100	-45.82	20230616	45700	9.19	20230103	92100	-45.82	20230616	45700	9.19	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
103	20231012	110214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49650	700	2	1.43	159941450	3237	71.33	49000	49800	48950	63600	34300	48950	49410.40	3.31	522	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1428	13.68	0.65	12	0.11	3629.00	75948.00	92100	20230616	-46.09	45700	20230103	8.64	92100	-46.09	20230616	45700	8.64	20230103	92100	-46.09	20230616	45700	8.64	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
104	20231012	100213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49450	500	2	1.02	81387100	1654	36.45	49000	49750	48950	63600	34300	48950	49206.23	3.31	457	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1422	13.63	0.65	12	0.06	3629.00	75948.00	92100	20230616	-46.31	45700	20230103	8.21	92100	-46.31	20230616	45700	8.21	20230103	92100	-46.31	20230616	45700	8.21	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
105	20231012	090215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48950	0	3	0.00	43574450	890	19.61	49000	49000	48950	63600	34300	48950	48960.06	3.31	660	50350	49650	49050	48350	47750	50000	48700	29	14650	1000	36220	50	1	2875800	1408	13.49	0.64	12	0.03	3629.00	75948.00	92100	20230616	-46.85	45700	20230103	7.11	92100	-46.85	20230616	45700	7.11	20230103	92100	-46.85	20230616	45700	7.11	20230103	2.57	N	007540	1000	28 억	95307	N	N	1	N	N
106	20231011	160213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48950	350	2	0.72	220859400	4489	52.58	48450	49750	48450	63100	34050	48600	49204.38	3.29	814	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1408	13.49	0.64	12	0.16	3629.00	75948.00	92100	20230616	-46.85	45700	20230103	7.11	92100	-46.85	20230616	45700	7.11	20230103	92100	-46.85	20230616	45700	7.11	20230103	2.63	N	007540	1000	28 억	94495	N	N	1	N	N
107	20231011	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49350	750	2	1.54	178998700	3637	42.60	48450	49750	48450	63100	34050	48600	49216.03	3.29	760	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1419	13.60	0.65	12	0.13	3629.00	75948.00	92100	20230616	-46.42	45700	20230103	7.99	92100	-46.42	20230616	45700	7.99	20230103	92100	-46.42	20230616	45700	7.99	20230103	2.63	N	007540	1000	28 억	94495	N	N	0	N	N
108	20231011	140213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49100	500	2	1.03	151181650	3072	35.98	48450	49750	48450	63100	34050	48600	49212.78	3.29	482	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1412	13.53	0.65	12	0.11	3629.00	75948.00	92100	20230616	-46.69	45700	20230103	7.44	92100	-46.69	20230616	45700	7.44	20230103	92100	-46.69	20230616	45700	7.44	20230103	2.63	N	007540	1000	28 억	94495	N	N	0	N	N
109	20231011	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49000	400	2	0.82	141413700	2873	33.65	48450	49750	48450	63100	34050	48600	49221.62	3.29	313	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1409	13.50	0.65	12	0.10	3629.00	75948.00	92100	20230616	-46.80	45700	20230103	7.22	92100	-46.80	20230616	45700	7.22	20230103	92100	-46.80	20230616	45700	7.22	20230103	2.63	N	007540	1000	28 억	94495	N	N	0	N	N
110	20231011	120214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49000	400	2	0.82	127640000	2592	30.36	48450	49750	48450	63100	34050	48600	49243.83	3.29	269	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1409	13.50	0.65	12	0.09	3629.00	75948.00	92100	20230616	-46.80	45700	20230103	7.22	92100	-46.80	20230616	45700	7.22	20230103	92100	-46.80	20230616	45700	7.22	20230103	2.63	N	007540	1000	28 억	94495	N	N	0	N	N
111	20231011	110213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49200	600	2	1.23	112077900	2275	26.65	48450	49750	48450	63100	34050	48600	49265.01	3.29	412	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1415	13.56	0.65	12	0.08	3629.00	75948.00	92100	20230616	-46.58	45700	20230103	7.66	92100	-46.58	20230616	45700	7.66	20230103	92100	-46.58	20230616	45700	7.66	20230103	2.63	N	007540	1000	28 억	94495	N	N	0	N	N
112	20231011	100211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49400	800	2	1.65	102972000	2090	24.48	48450	49750	48450	63100	34050	48600	49268.90	3.29	435	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1421	13.61	0.65	12	0.07	3629.00	75948.00	92100	20230616	-46.36	45700	20230103	8.10	92100	-46.36	20230616	45700	8.10	20230103	92100	-46.36	20230616	45700	8.10	20230103	2.63	N	007540	1000	28 억	94495	N	N	0	N	N
113	20231011	090212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48850	250	2	0.51	9405450	194	2.27	48450	48850	48450	63100	34050	48600	48481.70	3.29	-6	50200	49400	48850	48050	47500	49800	48450	29	14500	1000	35960	50	1	2875800	1405	13.46	0.64	12	0.01	3629.00	75948.00	92100	20230616	-46.96	45700	20230103	6.89	92100	-46.96	20230616	45700	6.89	20230103	92100	-46.96	20230616	45700	6.89	20230103	2.63	N	007540	1000	28 억	94495	N	N	0	N	N
114	20231010	160211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48600	50	2	0.10	414514550	8447	77.22	48300	49650	48300	63100	34000	48550	49073.29	3.22	1915	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1398	13.39	0.64	12	0.29	3629.00	75948.00	92100	20230616	-47.23	45700	20230103	6.35	92100	-47.23	20230616	45700	6.35	20230103	92100	-47.23	20230616	45700	6.35	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
115	20231010	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48700	150	2	0.31	359532550	7319	66.91	48300	49650	48300	63100	34000	48550	49123.18	3.22	1829	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1401	13.42	0.64	12	0.25	3629.00	75948.00	92100	20230616	-47.12	45700	20230103	6.56	92100	-47.12	20230616	45700	6.56	20230103	92100	-47.12	20230616	45700	6.56	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
116	20231010	140211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48650	100	2	0.21	273651350	5562	50.85	48300	49650	48300	63100	34000	48550	49200.17	3.22	1162	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1399	13.41	0.64	12	0.19	3629.00	75948.00	92100	20230616	-47.18	45700	20230103	6.46	92100	-47.18	20230616	45700	6.46	20230103	92100	-47.18	20230616	45700	6.46	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
117	20231010	130210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48650	100	2	0.21	220465250	4469	40.85	48300	49650	48300	63100	34000	48550	49332.12	3.22	1571	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1399	13.41	0.64	12	0.16	3629.00	75948.00	92100	20230616	-47.18	45700	20230103	6.46	92100	-47.18	20230616	45700	6.46	20230103	92100	-47.18	20230616	45700	6.46	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
118	20231010	120210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49200	650	2	1.34	194001800	3930	35.93	48300	49650	48300	63100	34000	48550	49364.33	3.22	1633	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1415	13.56	0.65	12	0.14	3629.00	75948.00	92100	20230616	-46.58	45700	20230103	7.66	92100	-46.58	20230616	45700	7.66	20230103	92100	-46.58	20230616	45700	7.66	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
119	20231010	110207	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49400	850	2	1.75	156425100	3167	28.95	48300	49650	48300	63100	34000	48550	49392.20	3.22	1187	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1421	13.61	0.65	12	0.11	3629.00	75948.00	92100	20230616	-46.36	45700	20230103	8.10	92100	-46.36	20230616	45700	8.10	20230103	92100	-46.36	20230616	45700	8.10	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
120	20231010	100209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49450	900	2	1.85	134823550	2730	24.96	48300	49650	48300	63100	34000	48550	49385.92	3.22	922	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1422	13.63	0.65	12	0.09	3629.00	75948.00	92100	20230616	-46.31	45700	20230103	8.21	92100	-46.31	20230616	45700	8.21	20230103	92100	-46.31	20230616	45700	8.21	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
121	20231010	090210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48900	350	2	0.72	9910150	203	1.86	48300	48950	48300	63100	34000	48550	48818.47	3.22	117	50216	49382	48266	47432	46316	49800	47850	29	14550	1000	35920	50	1	2875800	1406	13.47	0.64	12	0.01	3629.00	75948.00	92100	20230616	-46.91	45700	20230103	7.00	92100	-46.91	20230616	45700	7.00	20230103	92100	-46.91	20230616	45700	7.00	20230103	2.73	N	007540	1000	28 억	92606	N	N	0	N	N
122	20231006	160210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48550	550	2	1.15	517743550	10769	64.36	47150	49100	47150	62400	33600	48000	48075.19	3.07	4049	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1396	13.38	0.64	12	0.37	3629.00	75948.00	92100	20230616	-47.29	45550	20221004	6.59	92100	-47.29	20230616	45700	6.24	20230103	92100	-47.29	20230616	45700	6.24	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N
123	20231006	150207	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48750	750	2	1.56	475348550	9897	59.15	47150	49100	47150	62400	33600	48000	48029.56	3.07	3679	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1402	13.43	0.64	12	0.34	3629.00	75948.00	92100	20230616	-47.07	45550	20221004	7.03	92100	-47.07	20230616	45700	6.67	20230103	92100	-47.07	20230616	45700	6.67	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N
124	20231006	140208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49000	1000	2	2.08	456851600	9517	56.88	47150	49100	47150	62400	33600	48000	48003.74	3.07	3508	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1409	13.50	0.65	12	0.33	3629.00	75948.00	92100	20230616	-46.80	45550	20221004	7.57	92100	-46.80	20230616	45700	7.22	20230103	92100	-46.80	20230616	45700	7.22	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N
125	20231006	130206	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48700	700	2	1.46	405419900	8461	50.56	47150	49100	47150	62400	33600	48000	47916.31	3.07	2944	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1401	13.42	0.64	12	0.29	3629.00	75948.00	92100	20230616	-47.12	45550	20221004	6.92	92100	-47.12	20230616	45700	6.56	20230103	92100	-47.12	20230616	45700	6.56	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N
126	20231006	120206	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48550	550	2	1.15	402063550	8392	50.15	47150	49100	47150	62400	33600	48000	47910.34	3.07	2937	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1396	13.38	0.64	12	0.29	3629.00	75948.00	92100	20230616	-47.29	45550	20221004	6.59	92100	-47.29	20230616	45700	6.24	20230103	92100	-47.29	20230616	45700	6.24	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N
127	20231006	110204	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48900	900	2	1.88	367837150	7691	45.96	47150	49100	47150	62400	33600	48000	47826.96	3.07	2864	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1406	13.47	0.64	12	0.27	3629.00	75948.00	92100	20230616	-46.91	45550	20221004	7.35	92100	-46.91	20230616	45700	7.00	20230103	92100	-46.91	20230616	45700	7.00	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N
128	20231006	100207	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48600	600	2	1.25	320992900	6728	40.21	47150	49100	47150	62400	33600	48000	47710.00	3.07	2156	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1398	13.39	0.64	12	0.23	3629.00	75948.00	92100	20230616	-47.23	45550	20221004	6.70	92100	-47.23	20230616	45700	6.35	20230103	92100	-47.23	20230616	45700	6.35	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N
129	20231006	090203	00	50.00	KOSPI		금융업	N	N	N	N	50	N	47500	-500	5	-1.04	125507150	2659	15.89	47150	47550	47150	62400	33600	48000	47200.88	3.07	396	50266	49132	48566	47432	46866	48850	47150	29	14400	1000	35520	50	1	2875800	1366	13.09	0.63	12	0.09	3629.00	75948.00	92100	20230616	-48.43	45550	20221004	4.28	92100	-48.43	20230616	45700	3.94	20230103	92100	-48.43	20230616	45700	3.94	20230103	2.76	N	007540	1000	28 억	88388	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History