KissMeData/363280/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 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	161221	57	100.00	KOSPI		금융업	N	N	N	N		N	5240	20	2	0.38	155840960	29764	76.37	5240	5310	5180	6780	3660	5220	5235.84	4.77	-3612	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2642	2.99	0.17	12	0.06	1754.00	30944.00	13500	20230221	-61.19	5080	20231030	3.15	13500	-61.19	20230221	5080	3.15	20231030	13500	-61.19	20230221	5080	3.15	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
3	20231031	151233	57	100.00	KOSPI		금융업	N	N	N	N		N	5200	-20	5	-0.38	144716650	27639	70.92	5240	5310	5180	6780	3660	5220	5235.96	4.77	-3235	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2622	2.96	0.17	12	0.05	1754.00	30944.00	13500	20230221	-61.48	5080	20231030	2.36	13500	-61.48	20230221	5080	2.36	20231030	13500	-61.48	20230221	5080	2.36	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
4	20231031	141242	57	100.00	KOSPI		금융업	N	N	N	N		N	5200	-20	5	-0.38	127389250	24299	62.35	5240	5310	5190	6780	3660	5220	5242.57	4.77	-3059	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2622	2.96	0.17	12	0.05	1754.00	30944.00	13500	20230221	-61.48	5080	20231030	2.36	13500	-61.48	20230221	5080	2.36	20231030	13500	-61.48	20230221	5080	2.36	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
5	20231031	131231	57	100.00	KOSPI		금융업	N	N	N	N		N	5210	-10	5	-0.19	108301760	20630	52.93	5240	5310	5190	6780	3660	5220	5249.72	4.77	-2528	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2627	2.97	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.41	5080	20231030	2.56	13500	-61.41	20230221	5080	2.56	20231030	13500	-61.41	20230221	5080	2.56	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
6	20231031	121233	57	100.00	KOSPI		금융업	N	N	N	N		N	5210	-10	5	-0.19	100754190	19181	49.22	5240	5310	5190	6780	3660	5220	5252.81	4.77	-1881	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2627	2.97	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.41	5080	20231030	2.56	13500	-61.41	20230221	5080	2.56	20231030	13500	-61.41	20230221	5080	2.56	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
7	20231031	111302	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	0	3	0.00	93613390	17809	45.70	5240	5310	5190	6780	3660	5220	5256.52	4.77	-1573	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2632	2.98	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.33	5080	20231030	2.76	13500	-61.33	20230221	5080	2.76	20231030	13500	-61.33	20230221	5080	2.76	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
8	20231031	101240	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	0	3	0.00	66504140	12607	32.35	5240	5310	5220	6780	3660	5220	5275.18	4.77	582	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2632	2.98	0.17	12	0.02	1754.00	30944.00	13500	20230221	-61.33	5080	20231030	2.76	13500	-61.33	20230221	5080	2.76	20231030	13500	-61.33	20230221	5080	2.76	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
9	20231031	091242	57	100.00	KOSPI		금융업	N	N	N	N		N	5280	60	2	1.15	20054780	3800	9.75	5240	5310	5230	6780	3660	5220	5277.57	4.77	1049	5340	5280	5180	5120	5020	5310	5150	252	1560	500	3650	10	1	50429268	2663	3.01	0.17	12	0.01	1754.00	30944.00	13500	20230221	-60.89	5080	20231030	3.94	13500	-60.89	20230221	5080	3.94	20231030	13500	-60.89	20230221	5080	3.94	20231030	0.59	N	363280	500	252 억	2404466	N	N	12	N	N
10	20231030	161215	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5220	-20	5	-0.38	202071850	38973	57.57	5190	5240	5080	6810	3670	5240	5184.85	4.75	8148	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2632	2.98	0.17	12	0.08	1754.00	30944.00	13500	20230221	-61.33	5080	20231030	2.76	13500	-61.33	20230221	5080	2.76	20231030	13500	-61.33	20230221	5080	2.76	20231030	0.62	N	363280	500	252 억	2393289	N	N	12	N	N
11	20231030	151148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5190	-50	5	-0.95	179380690	34623	51.14	5190	5240	5080	6810	3670	5240	5180.97	4.75	7043	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2617	2.96	0.17	12	0.07	1754.00	30944.00	13500	20230221	-61.56	5080	20231030	2.17	13500	-61.56	20230221	5080	2.17	20231030	13500	-61.56	20230221	5080	2.17	20231030	0.62	N	363280	500	252 억	2393289	N	N	38	N	N
12	20231030	141147	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5210	-30	5	-0.57	136362380	26352	38.92	5190	5240	5080	6810	3670	5240	5174.65	4.75	3177	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2627	2.97	0.17	12	0.05	1754.00	30944.00	13500	20230221	-61.41	5080	20231030	2.56	13500	-61.41	20230221	5080	2.56	20231030	13500	-61.41	20230221	5080	2.56	20231030	0.62	N	363280	500	252 억	2393289	N	N	38	N	N
13	20231030	131151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5220	-20	5	-0.38	124361150	24056	35.53	5190	5240	5080	6810	3670	5240	5169.65	4.75	2429	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2632	2.98	0.17	12	0.05	1754.00	30944.00	13500	20230221	-61.33	5080	20231030	2.76	13500	-61.33	20230221	5080	2.76	20231030	13500	-61.33	20230221	5080	2.76	20231030	0.62	N	363280	500	252 억	2393289	N	N	38	N	N
14	20231030	121141	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5190	-50	5	-0.95	115533750	22362	33.03	5190	5240	5080	6810	3670	5240	5166.52	4.75	1423	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2617	2.96	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.56	5080	20231030	2.17	13500	-61.56	20230221	5080	2.17	20231030	13500	-61.56	20230221	5080	2.17	20231030	0.62	N	363280	500	252 억	2393289	N	N	38	N	N
15	20231030	111143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5200	-40	5	-0.76	99243830	19233	28.41	5190	5210	5080	6810	3670	5240	5160.08	4.75	588	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2622	2.96	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.48	5080	20231030	2.36	13500	-61.48	20230221	5080	2.36	20231030	13500	-61.48	20230221	5080	2.36	20231030	0.62	N	363280	500	252 억	2393289	N	N	38	N	N
16	20231030	101137	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5180	-60	5	-1.15	78388290	15202	22.45	5190	5200	5080	6810	3670	5240	5156.45	4.75	-57	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2612	2.95	0.17	12	0.03	1754.00	30944.00	13500	20230221	-61.63	5080	20231030	1.97	13500	-61.63	20230221	5080	1.97	20231030	13500	-61.63	20230221	5080	1.97	20231030	0.62	N	363280	500	252 억	2393289	N	N	38	N	N
17	20231030	091138	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5170	-70	5	-1.34	22470780	4335	6.40	5190	5190	5170	6810	3670	5240	5183.57	4.75	-809	5320	5280	5230	5190	5140	5255	5165	252	1570	500	3660	10	1	50429268	2607	2.95	0.17	12	0.01	1754.00	30944.00	13500	20230221	-61.70	5170	20231030	0.00	13500	-61.70	20230221	5170	0.00	20231030	13500	-61.70	20230221	5170	0.00	20231030	0.62	N	363280	500	252 억	2393289	N	N	38	N	N
18	20231027	161043	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5240	-30	5	-0.57	351044970	67367	46.04	5250	5270	5180	6850	3690	5270	5210.93	4.75	-6722	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2642	2.99	0.17	12	0.13	1754.00	30944.00	13500	20230221	-61.19	5180	20231027	1.16	13500	-61.19	20230221	5180	1.16	20231027	13500	-61.19	20230221	5180	1.16	20231027	0.62	N	363280	500	252 억	2393033	N	N	38	N	N
19	20231027	151139	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5210	-60	5	-1.14	311889360	59893	40.93	5250	5270	5180	6850	3690	5270	5207.44	4.75	-5353	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2627	2.97	0.17	12	0.12	1754.00	30944.00	13500	20230221	-61.41	5180	20231027	0.58	13500	-61.41	20230221	5180	0.58	20231027	13500	-61.41	20230221	5180	0.58	20231027	0.62	N	363280	500	252 억	2393033	N	N	0	N	N
20	20231027	141137	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5200	-70	5	-1.33	263408840	50566	34.56	5250	5270	5180	6850	3690	5270	5209.21	4.75	-2996	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2622	2.96	0.17	12	0.10	1754.00	30944.00	13500	20230221	-61.48	5180	20231027	0.39	13500	-61.48	20230221	5180	0.39	20231027	13500	-61.48	20230221	5180	0.39	20231027	0.62	N	363280	500	252 억	2393033	N	N	0	N	N
21	20231027	131127	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5210	-60	5	-1.14	174972540	33539	22.92	5250	5270	5180	6850	3690	5270	5216.99	4.75	-1689	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2627	2.97	0.17	12	0.07	1754.00	30944.00	13500	20230221	-61.41	5180	20231027	0.58	13500	-61.41	20230221	5180	0.58	20231027	13500	-61.41	20230221	5180	0.58	20231027	0.62	N	363280	500	252 억	2393033	N	N	0	N	N
22	20231027	121139	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5250	-20	5	-0.38	145552990	27914	19.08	5250	5270	5180	6850	3690	5270	5214.34	4.75	-876	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2648	2.99	0.17	12	0.06	1754.00	30944.00	13500	20230221	-61.11	5180	20231027	1.35	13500	-61.11	20230221	5180	1.35	20231027	13500	-61.11	20230221	5180	1.35	20231027	0.62	N	363280	500	252 억	2393033	N	N	0	N	N
23	20231027	111146	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5240	-30	5	-0.57	117324120	22535	15.40	5250	5270	5180	6850	3690	5270	5206.31	4.75	-1755	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2642	2.99	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.19	5180	20231027	1.16	13500	-61.19	20230221	5180	1.16	20231027	13500	-61.19	20230221	5180	1.16	20231027	0.62	N	363280	500	252 억	2393033	N	N	0	N	N
24	20231027	101135	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5200	-70	5	-1.33	86159490	16559	11.32	5250	5270	5180	6850	3690	5270	5203.18	4.75	-1815	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2622	2.96	0.17	12	0.03	1754.00	30944.00	13500	20230221	-61.48	5180	20231027	0.39	13500	-61.48	20230221	5180	0.39	20231027	13500	-61.48	20230221	5180	0.39	20231027	0.62	N	363280	500	252 억	2393033	N	N	0	N	N
25	20231027	091140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5260	-10	5	-0.19	1385980	264	0.18	5250	5270	5240	6850	3690	5270	5249.92	4.75	-105	5543	5406	5303	5166	5063	5355	5115	252	1580	500	3680	10	1	50429268	2653	3.00	0.17	12	0.00	1754.00	30944.00	13500	20230221	-61.04	5200	20231026	1.15	13500	-61.04	20230221	5200	1.15	20231026	13500	-61.04	20230221	5200	1.15	20231026	0.62	N	363280	500	252 억	2393033	N	N	0	N	N
26	20231026	161122	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5270	-170	5	-3.12	764746360	146130	264.00	5320	5440	5200	7070	3810	5440	5233.33	4.78	-20659	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2658	3.00	0.17	12	0.29	1754.00	30944.00	13500	20230221	-60.96	5200	20231026	1.35	13500	-60.96	20230221	5200	1.35	20231026	13500	-60.96	20230221	5200	1.35	20231026	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
27	20231026	151120	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5230	-210	5	-3.86	699423220	133719	241.57	5320	5440	5200	7070	3810	5440	5230.54	4.78	-19612	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2637	2.98	0.17	12	0.27	1754.00	30944.00	13500	20230221	-61.26	5200	20231026	0.58	13500	-61.26	20230221	5200	0.58	20231026	13500	-61.26	20230221	5200	0.58	20231026	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
28	20231026	141122	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5200	-240	5	-4.41	614305180	117372	212.04	5320	5440	5200	7070	3810	5440	5233.83	4.78	-18603	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2622	2.96	0.17	12	0.23	1754.00	30944.00	13500	20230221	-61.48	5200	20231026	0.00	13500	-61.48	20230221	5200	0.00	20231026	13500	-61.48	20230221	5200	0.00	20231026	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
29	20231026	131121	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5210	-230	5	-4.23	504783430	96346	174.06	5320	5440	5200	7070	3810	5440	5239.28	4.78	-16862	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2627	2.97	0.17	12	0.19	1754.00	30944.00	13500	20230221	-61.41	5200	20231026	0.19	13500	-61.41	20230221	5200	0.19	20231026	13500	-61.41	20230221	5200	0.19	20231026	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
30	20231026	121113	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5200	-240	5	-4.41	377696910	71978	130.03	5320	5440	5200	7070	3810	5440	5247.39	4.78	-17071	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2622	2.96	0.17	12	0.14	1754.00	30944.00	13500	20230221	-61.48	5200	20231026	0.00	13500	-61.48	20230221	5200	0.00	20231026	13500	-61.48	20230221	5200	0.00	20231026	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
31	20231026	111129	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5240	-200	5	-3.68	284737060	54177	97.88	5320	5440	5220	7070	3810	5440	5255.68	4.78	-14264	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2642	2.99	0.17	12	0.11	1754.00	30944.00	13500	20230221	-61.19	5220	20231026	0.38	13500	-61.19	20230221	5220	0.38	20231026	13500	-61.19	20230221	5220	0.38	20231026	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
32	20231026	101124	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5230	-210	5	-3.86	164724690	31260	56.47	5320	5440	5220	7070	3810	5440	5269.50	4.78	-7089	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2637	2.98	0.17	12	0.06	1754.00	30944.00	13500	20230221	-61.26	5220	20231026	0.19	13500	-61.26	20230221	5220	0.19	20231026	13500	-61.26	20230221	5220	0.19	20231026	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
33	20231026	091122	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5300	-140	5	-2.57	5863260	1104	1.99	5320	5330	5300	7070	3810	5440	5310.92	4.78	-670	5533	5486	5413	5366	5293	5450	5330	252	1630	500	3800	10	1	50429268	2673	3.02	0.17	12	0.00	1754.00	30944.00	13500	20230221	-60.74	5260	20231024	0.76	13500	-60.74	20230221	5260	0.76	20231024	13500	-60.74	20230221	5260	0.76	20231024	0.61	N	363280	500	252 억	2408453	N	N	0	N	N
34	20231025	161123	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5440	-20	5	-0.37	298742760	55323	62.15	5450	5460	5340	7090	3830	5460	5399.95	4.76	2106	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2743	3.10	0.18	12	0.11	1754.00	30944.00	13500	20230221	-59.70	5260	20231024	3.42	13500	-59.70	20230221	5260	3.42	20231024	13500	-59.70	20230221	5260	3.42	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
35	20231025	151121	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5410	-50	5	-0.92	255726700	47408	53.26	5450	5460	5340	7090	3830	5460	5394.17	4.76	2756	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2728	3.08	0.17	12	0.09	1754.00	30944.00	13500	20230221	-59.93	5260	20231024	2.85	13500	-59.93	20230221	5260	2.85	20231024	13500	-59.93	20230221	5260	2.85	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
36	20231025	141117	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5400	-60	5	-1.10	242647730	44990	50.54	5450	5460	5340	7090	3830	5460	5393.37	4.76	3079	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2723	3.08	0.17	12	0.09	1754.00	30944.00	13500	20230221	-60.00	5260	20231024	2.66	13500	-60.00	20230221	5260	2.66	20231024	13500	-60.00	20230221	5260	2.66	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
37	20231025	131118	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5370	-90	5	-1.65	224266750	41577	46.71	5450	5460	5340	7090	3830	5460	5394.01	4.76	2663	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2708	3.06	0.17	12	0.08	1754.00	30944.00	13500	20230221	-60.22	5260	20231024	2.09	13500	-60.22	20230221	5260	2.09	20231024	13500	-60.22	20230221	5260	2.09	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
38	20231025	121121	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5370	-90	5	-1.65	151438360	27998	31.45	5450	5460	5370	7090	3830	5460	5408.90	4.76	849	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2708	3.06	0.17	12	0.06	1754.00	30944.00	13500	20230221	-60.22	5260	20231024	2.09	13500	-60.22	20230221	5260	2.09	20231024	13500	-60.22	20230221	5260	2.09	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
39	20231025	111121	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5400	-60	5	-1.10	109731700	20259	22.76	5450	5460	5390	7090	3830	5460	5416.44	4.76	312	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2723	3.08	0.17	12	0.04	1754.00	30944.00	13500	20230221	-60.00	5260	20231024	2.66	13500	-60.00	20230221	5260	2.66	20231024	13500	-60.00	20230221	5260	2.66	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
40	20231025	101122	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5400	-60	5	-1.10	67940970	12523	14.07	5450	5460	5390	7090	3830	5460	5425.30	4.76	-62	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2723	3.08	0.17	12	0.02	1754.00	30944.00	13500	20230221	-60.00	5260	20231024	2.66	13500	-60.00	20230221	5260	2.66	20231024	13500	-60.00	20230221	5260	2.66	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
41	20231025	091118	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5460	0	3	0.00	12905530	2367	2.66	5450	5460	5410	7090	3830	5460	5452.27	4.76	-1112	5620	5540	5400	5320	5180	5580	5360	252	1630	500	3820	10	1	50429268	2753	3.11	0.18	12	0.00	1754.00	30944.00	13500	20230221	-59.56	5260	20231024	3.80	13500	-59.56	20230221	5260	3.80	20231024	13500	-59.56	20230221	5260	3.80	20231024	0.60	N	363280	500	252 억	2399436	N	N	0	N	N
42	20231024	161052	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5460	40	2	0.74	471192650	88155	183.58	5380	5480	5260	7040	3800	5420	5345.02	4.74	3119	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2753	3.11	0.18	12	0.17	1754.00	30944.00	13500	20230221	-59.56	5260	20231024	3.80	13500	-59.56	20230221	5260	3.80	20231024	13500	-59.56	20230221	5260	3.80	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
43	20231024	151110	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5450	30	2	0.55	440155630	82469	171.74	5380	5470	5260	7040	3800	5420	5337.23	4.74	3190	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2748	3.11	0.18	12	0.16	1754.00	30944.00	13500	20230221	-59.63	5260	20231024	3.61	13500	-59.63	20230221	5260	3.61	20231024	13500	-59.63	20230221	5260	3.61	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
44	20231024	141053	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5340	-80	5	-1.48	385753040	72394	150.76	5380	5440	5260	7040	3800	5420	5328.52	4.74	3772	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2693	3.04	0.17	12	0.14	1754.00	30944.00	13500	20230221	-60.44	5260	20231024	1.52	13500	-60.44	20230221	5260	1.52	20231024	13500	-60.44	20230221	5260	1.52	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
45	20231024	131057	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5280	-140	5	-2.58	346177370	64942	135.24	5380	5440	5260	7040	3800	5420	5330.56	4.74	1559	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2663	3.01	0.17	12	0.13	1754.00	30944.00	13500	20230221	-60.89	5260	20231024	0.38	13500	-60.89	20230221	5260	0.38	20231024	13500	-60.89	20230221	5260	0.38	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
46	20231024	121109	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5280	-140	5	-2.58	313577210	58762	122.37	5380	5440	5260	7040	3800	5420	5336.39	4.74	1607	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2663	3.01	0.17	12	0.12	1754.00	30944.00	13500	20230221	-60.89	5260	20231024	0.38	13500	-60.89	20230221	5260	0.38	20231024	13500	-60.89	20230221	5260	0.38	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
47	20231024	111105	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5310	-110	5	-2.03	223876180	41823	87.09	5380	5440	5260	7040	3800	5420	5352.94	4.74	164	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2678	3.03	0.17	12	0.08	1754.00	30944.00	13500	20230221	-60.67	5260	20231024	0.95	13500	-60.67	20230221	5260	0.95	20231024	13500	-60.67	20230221	5260	0.95	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
48	20231024	101055	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5330	-90	5	-1.66	152175870	28289	58.91	5380	5440	5320	7040	3800	5420	5379.33	4.74	800	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2688	3.04	0.17	12	0.06	1754.00	30944.00	13500	20230221	-60.52	5320	20231024	0.19	13500	-60.52	20230221	5320	0.19	20231024	13500	-60.52	20230221	5320	0.19	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
49	20231024	091103	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5390	-30	5	-0.55	92668980	17194	35.81	5380	5440	5380	7040	3800	5420	5389.61	4.74	3795	5606	5512	5466	5372	5326	5490	5350	252	1620	500	3790	10	1	50429268	2718	3.07	0.17	12	0.03	1754.00	30944.00	13500	20230221	-60.07	5380	20231024	0.19	13500	-60.07	20230221	5380	0.19	20231024	13500	-60.07	20230221	5380	0.19	20231024	0.60	N	363280	500	252 억	2391945	N	N	0	N	N
50	20231023	161046	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5420	-180	5	-3.21	254268920	46710	32.24	5560	5560	5420	7280	3920	5600	5443.79	4.74	-1759	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2733	3.09	0.18	12	0.09	1754.00	30944.00	13500	20230221	-59.85	5420	20231023	0.00	13500	-59.85	20230221	5420	0.00	20231023	13500	-59.85	20230221	5420	0.00	20231023	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
51	20231023	151052	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5450	-150	5	-2.68	193748650	35584	24.56	5560	5560	5420	7280	3920	5600	5444.82	4.74	-685	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2748	3.11	0.18	12	0.07	1754.00	30944.00	13500	20230221	-59.63	5420	20231023	0.55	13500	-59.63	20230221	5420	0.55	20231023	13500	-59.63	20230221	5420	0.55	20231023	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
52	20231023	141050	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5430	-170	5	-3.04	187205840	34381	23.73	5560	5560	5420	7280	3920	5600	5445.04	4.74	-439	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2738	3.10	0.18	12	0.07	1754.00	30944.00	13500	20230221	-59.78	5420	20231023	0.18	13500	-59.78	20230221	5420	0.18	20231023	13500	-59.78	20230221	5420	0.18	20231023	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
53	20231023	131057	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5460	-140	5	-2.50	163385090	29996	20.70	5560	5560	5420	7280	3920	5600	5446.90	4.74	-709	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2753	3.11	0.18	12	0.06	1754.00	30944.00	13500	20230221	-59.56	5420	20231023	0.74	13500	-59.56	20230221	5420	0.74	20231023	13500	-59.56	20230221	5420	0.74	20231023	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
54	20231023	121046	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5450	-150	5	-2.68	156242750	28684	19.80	5560	5560	5420	7280	3920	5600	5447.03	4.74	-1170	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2748	3.11	0.18	12	0.06	1754.00	30944.00	13500	20230221	-59.63	5420	20231023	0.55	13500	-59.63	20230221	5420	0.55	20231023	13500	-59.63	20230221	5420	0.55	20231023	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
55	20231023	111044	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5440	-160	5	-2.86	148035580	27175	18.75	5560	5560	5420	7280	3920	5600	5447.49	4.74	-1096	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2743	3.10	0.18	12	0.05	1754.00	30944.00	13500	20230221	-59.70	5420	20231023	0.37	13500	-59.70	20230221	5420	0.37	20231023	13500	-59.70	20230221	5420	0.37	20231023	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
56	20231023	101037	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5450	-150	5	-2.68	89612220	16423	11.33	5560	5560	5420	7280	3920	5600	5456.51	4.74	-339	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2748	3.11	0.18	12	0.03	1754.00	30944.00	13500	20230221	-59.63	5420	20231023	0.55	13500	-59.63	20230221	5420	0.55	20231023	13500	-59.63	20230221	5420	0.55	20231023	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
57	20231023	091058	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5470	-130	5	-2.32	7058520	1283	0.89	5560	5560	5470	7280	3920	5600	5501.57	4.74	173	5813	5706	5573	5466	5333	5720	5480	252	1680	500	3920	10	1	50429268	2758	3.12	0.18	12	0.00	1754.00	30944.00	13500	20230221	-59.48	5440	20231020	0.55	13500	-59.48	20230221	5440	0.55	20231020	13500	-59.48	20230221	5440	0.55	20231020	0.59	N	363280	500	252 억	2389162	N	N	0	N	N
58	20231020	161041	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5600	-100	5	-1.75	793000050	143951	101.71	5600	5680	5440	7410	3990	5700	5508.82	4.73	-5447	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2824	3.19	0.18	12	0.29	1754.00	30944.00	13500	20230221	-58.52	5440	20231020	2.94	13500	-58.52	20230221	5440	2.94	20231020	13500	-58.52	20230221	5440	2.94	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
59	20231020	151039	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5460	-240	5	-4.21	690532260	125535	88.70	5600	5680	5440	7410	3990	5700	5500.72	4.73	-5287	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2753	3.11	0.18	12	0.25	1754.00	30944.00	13500	20230221	-59.56	5440	20231020	0.37	13500	-59.56	20230221	5440	0.37	20231020	13500	-59.56	20230221	5440	0.37	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
60	20231020	141051	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5460	-240	5	-4.21	605072180	109982	77.71	5600	5680	5440	7410	3990	5700	5501.56	4.73	-4299	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2753	3.11	0.18	12	0.22	1754.00	30944.00	13500	20230221	-59.56	5440	20231020	0.37	13500	-59.56	20230221	5440	0.37	20231020	13500	-59.56	20230221	5440	0.37	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
61	20231020	131022	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5480	-220	5	-3.86	505689080	91779	64.85	5600	5680	5440	7410	3990	5700	5509.86	4.73	-3645	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2764	3.12	0.18	12	0.18	1754.00	30944.00	13500	20230221	-59.41	5440	20231020	0.74	13500	-59.41	20230221	5440	0.74	20231020	13500	-59.41	20230221	5440	0.74	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
62	20231020	121033	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5470	-230	5	-4.04	463722210	84130	59.44	5600	5680	5440	7410	3990	5700	5511.97	4.73	-1976	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2758	3.12	0.18	12	0.17	1754.00	30944.00	13500	20230221	-59.48	5440	20231020	0.55	13500	-59.48	20230221	5440	0.55	20231020	13500	-59.48	20230221	5440	0.55	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
63	20231020	111044	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5500	-200	5	-3.51	266979270	48173	34.04	5600	5680	5500	7410	3990	5700	5542.09	4.73	-3929	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2774	3.14	0.18	12	0.10	1754.00	30944.00	13500	20230221	-59.26	5500	20231020	0.00	13500	-59.26	20230221	5500	0.00	20231020	13500	-59.26	20230221	5500	0.00	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
64	20231020	101036	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5520	-180	5	-3.16	200189790	36040	25.47	5600	5680	5500	7410	3990	5700	5554.66	4.73	-2783	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2784	3.15	0.18	12	0.07	1754.00	30944.00	13500	20230221	-59.11	5500	20231020	0.36	13500	-59.11	20230221	5500	0.36	20231020	13500	-59.11	20230221	5500	0.36	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
65	20231020	091032	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5620	-80	5	-1.40	6516560	1159	0.82	5600	5680	5600	7410	3990	5700	5622.57	4.73	-262	5980	5840	5740	5600	5500	5790	5550	252	1710	500	3990	10	1	50429268	2834	3.20	0.18	12	0.00	1754.00	30944.00	13500	20230221	-58.37	5600	20231020	0.36	13500	-58.37	20230221	5600	0.36	20231020	13500	-58.37	20230221	5600	0.36	20231020	0.59	N	363280	500	252 억	2387678	N	N	1	N	N
66	20231019	161032	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5700	-200	5	-3.39	783403110	137718	319.32	5860	5880	5640	7670	4130	5900	5688.56	4.73	-4048	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2874	3.25	0.18	12	0.27	1754.00	30944.00	13500	20230221	-57.78	5640	20231019	1.06	13500	-57.78	20230221	5640	1.06	20231019	13500	-57.78	20230221	5640	1.06	20231019	0.57	N	363280	500	252 억	2386694	N	N	1	N	N
67	20231019	151019	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5650	-250	5	-4.24	688970650	121145	280.89	5860	5880	5640	7670	4130	5900	5687.16	4.73	-3003	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2849	3.22	0.18	12	0.24	1754.00	30944.00	13500	20230221	-58.15	5640	20231019	0.18	13500	-58.15	20230221	5640	0.18	20231019	13500	-58.15	20230221	5640	0.18	20231019	0.57	N	363280	500	252 억	2386694	N	N	40	N	N
68	20231019	141036	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5660	-240	5	-4.07	576445310	101248	234.76	5860	5880	5640	7670	4130	5900	5693.40	4.73	-2808	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2854	3.23	0.18	12	0.20	1754.00	30944.00	13500	20230221	-58.07	5640	20231019	0.35	13500	-58.07	20230221	5640	0.35	20231019	13500	-58.07	20230221	5640	0.35	20231019	0.57	N	363280	500	252 억	2386694	N	N	40	N	N
69	20231019	131026	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5660	-240	5	-4.07	515782310	90536	209.92	5860	5880	5650	7670	4130	5900	5696.98	4.73	-1964	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2854	3.23	0.18	12	0.18	1754.00	30944.00	13500	20230221	-58.07	5650	20231019	0.18	13500	-58.07	20230221	5650	0.18	20231019	13500	-58.07	20230221	5650	0.18	20231019	0.57	N	363280	500	252 억	2386694	N	N	40	N	N
70	20231019	121033	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5680	-220	5	-3.73	364492680	63832	148.00	5860	5880	5650	7670	4130	5900	5710.18	4.73	-1420	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2864	3.24	0.18	12	0.13	1754.00	30944.00	13500	20230221	-57.93	5650	20231019	0.53	13500	-57.93	20230221	5650	0.53	20231019	13500	-57.93	20230221	5650	0.53	20231019	0.57	N	363280	500	252 억	2386694	N	N	40	N	N
71	20231019	111026	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5700	-200	5	-3.39	331365080	58016	134.52	5860	5880	5650	7670	4130	5900	5711.61	4.73	-195	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2874	3.25	0.18	12	0.12	1754.00	30944.00	13500	20230221	-57.78	5650	20231019	0.88	13500	-57.78	20230221	5650	0.88	20231019	13500	-57.78	20230221	5650	0.88	20231019	0.57	N	363280	500	252 억	2386694	N	N	40	N	N
72	20231019	101021	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5710	-190	5	-3.22	199719730	34834	80.77	5860	5880	5700	7670	4130	5900	5733.47	4.73	-148	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2880	3.26	0.18	12	0.07	1754.00	30944.00	13500	20230221	-57.70	5700	20231019	0.18	13500	-57.70	20230221	5700	0.18	20231019	13500	-57.70	20230221	5700	0.18	20231019	0.57	N	363280	500	252 억	2386694	N	N	40	N	N
73	20231019	091030	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5810	-90	5	-1.53	7848250	1347	3.12	5860	5880	5810	7670	4130	5900	5826.41	4.73	-185	5946	5922	5876	5852	5806	5935	5865	252	1770	500	4130	10	1	50429268	2930	3.31	0.19	12	0.00	1754.00	30944.00	13500	20230221	-56.96	5810	20231019	0.00	13500	-56.96	20230221	5810	0.00	20231019	13500	-56.96	20230221	5810	0.00	20231019	0.57	N	363280	500	252 억	2386694	N	N	40	N	N
74	20231018	161034	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5900	-20	5	-0.34	252407210	43113	69.77	5900	5900	5830	7690	4150	5920	5854.55	4.74	-11749	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2975	3.36	0.19	12	0.09	1754.00	30944.00	13500	20230221	-56.30	5830	20231018	1.20	13500	-56.30	20230221	5830	1.20	20231018	13500	-56.30	20230221	5830	1.20	20231018	0.57	N	363280	500	252 억	2392620	N	N	40	N	N
75	20231018	151026	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5850	-70	5	-1.18	212448680	36324	58.78	5900	5900	5830	7690	4150	5920	5848.71	4.74	-11216	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2950	3.34	0.19	12	0.07	1754.00	30944.00	13500	20230221	-56.67	5830	20231018	0.34	13500	-56.67	20230221	5830	0.34	20231018	13500	-56.67	20230221	5830	0.34	20231018	0.57	N	363280	500	252 억	2392620	N	N	112	N	N
76	20231018	141010	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5840	-80	5	-1.35	150457570	25726	41.63	5900	5900	5830	7690	4150	5920	5848.46	4.74	-10783	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2945	3.33	0.19	12	0.05	1754.00	30944.00	13500	20230221	-56.74	5830	20231018	0.17	13500	-56.74	20230221	5830	0.17	20231018	13500	-56.74	20230221	5830	0.17	20231018	0.57	N	363280	500	252 억	2392620	N	N	112	N	N
77	20231018	131007	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5850	-70	5	-1.18	138688260	23711	38.37	5900	5900	5830	7690	4150	5920	5849.11	4.74	-9982	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2950	3.34	0.19	12	0.05	1754.00	30944.00	13500	20230221	-56.67	5830	20231018	0.34	13500	-56.67	20230221	5830	0.34	20231018	13500	-56.67	20230221	5830	0.34	20231018	0.57	N	363280	500	252 억	2392620	N	N	112	N	N
78	20231018	121026	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5850	-70	5	-1.18	121179300	20714	33.52	5900	5900	5830	7690	4150	5920	5850.12	4.74	-8009	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2950	3.34	0.19	12	0.04	1754.00	30944.00	13500	20230221	-56.67	5830	20231018	0.34	13500	-56.67	20230221	5830	0.34	20231018	13500	-56.67	20230221	5830	0.34	20231018	0.57	N	363280	500	252 억	2392620	N	N	112	N	N
79	20231018	111018	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5830	-90	5	-1.52	76802730	13113	21.22	5900	5900	5830	7690	4150	5920	5856.99	4.74	-5443	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2940	3.32	0.19	12	0.03	1754.00	30944.00	13500	20230221	-56.81	5830	20231018	0.00	13500	-56.81	20230221	5830	0.00	20231018	13500	-56.81	20230221	5830	0.00	20231018	0.57	N	363280	500	252 억	2392620	N	N	112	N	N
80	20231018	101029	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5850	-70	5	-1.18	49602950	8462	13.69	5900	5900	5830	7690	4150	5920	5861.85	4.74	-3722	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2950	3.34	0.19	12	0.02	1754.00	30944.00	13500	20230221	-56.67	5830	20231018	0.34	13500	-56.67	20230221	5830	0.34	20231018	13500	-56.67	20230221	5830	0.34	20231018	0.57	N	363280	500	252 억	2392620	N	N	112	N	N
81	20231018	091012	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5860	-60	5	-1.01	14992580	2553	4.13	5900	5900	5850	7690	4150	5920	5872.53	4.74	-850	5993	5956	5903	5866	5813	5930	5840	252	1770	500	4140	10	1	50429268	2955	3.34	0.19	12	0.01	1754.00	30944.00	13500	20230221	-56.59	5850	20231018	0.17	13500	-56.59	20230221	5850	0.17	20231018	13500	-56.59	20230221	5850	0.17	20231018	0.57	N	363280	500	252 억	2392620	N	N	112	N	N
82	20231017	161015	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5920	-10	5	-0.17	362506490	61480	132.39	5930	5940	5850	7700	4160	5930	5896.33	4.75	-7585	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2985	3.38	0.19	12	0.12	1754.00	30944.00	13500	20230221	-56.15	5850	20231017	1.20	13500	-56.15	20230221	5850	1.20	20231017	13500	-56.15	20230221	5850	1.20	20231017	0.58	N	363280	500	252 억	2393984	N	N	112	N	N
83	20231017	151023	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5880	-50	5	-0.84	332322150	56378	121.40	5930	5940	5850	7700	4160	5930	5894.54	4.75	-7337	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2965	3.35	0.19	12	0.11	1754.00	30944.00	13500	20230221	-56.44	5850	20231017	0.51	13500	-56.44	20230221	5850	0.51	20231017	13500	-56.44	20230221	5850	0.51	20231017	0.58	N	363280	500	252 억	2393984	N	N	0	N	N
84	20231017	141025	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5890	-40	5	-0.67	250055770	42388	91.27	5930	5940	5850	7700	4160	5930	5899.21	4.75	-5301	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2970	3.36	0.19	12	0.08	1754.00	30944.00	13500	20230221	-56.37	5850	20231017	0.68	13500	-56.37	20230221	5850	0.68	20231017	13500	-56.37	20230221	5850	0.68	20231017	0.58	N	363280	500	252 억	2393984	N	N	0	N	N
85	20231017	131016	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5880	-50	5	-0.84	234855630	39805	85.71	5930	5940	5850	7700	4160	5930	5900.15	4.75	-3881	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2965	3.35	0.19	12	0.08	1754.00	30944.00	13500	20230221	-56.44	5850	20231017	0.51	13500	-56.44	20230221	5850	0.51	20231017	13500	-56.44	20230221	5850	0.51	20231017	0.58	N	363280	500	252 억	2393984	N	N	0	N	N
86	20231017	121021	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5910	-20	5	-0.34	98777730	16698	35.96	5930	5940	5890	7700	4160	5930	5915.54	4.75	-4551	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2980	3.37	0.19	12	0.03	1754.00	30944.00	13500	20230221	-56.22	5870	20231016	0.68	13500	-56.22	20230221	5870	0.68	20231016	13500	-56.22	20230221	5870	0.68	20231016	0.58	N	363280	500	252 억	2393984	N	N	0	N	N
87	20231017	111011	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5910	-20	5	-0.34	80104720	13534	29.14	5930	5940	5900	7700	4160	5930	5918.78	4.75	-3421	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2980	3.37	0.19	12	0.03	1754.00	30944.00	13500	20230221	-56.22	5870	20231016	0.68	13500	-56.22	20230221	5870	0.68	20231016	13500	-56.22	20230221	5870	0.68	20231016	0.58	N	363280	500	252 억	2393984	N	N	0	N	N
88	20231017	101003	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5910	-20	5	-0.34	37781310	6377	13.73	5930	5940	5910	7700	4160	5930	5924.62	4.75	-2103	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2980	3.37	0.19	12	0.01	1754.00	30944.00	13500	20230221	-56.22	5870	20231016	0.68	13500	-56.22	20230221	5870	0.68	20231016	13500	-56.22	20230221	5870	0.68	20231016	0.58	N	363280	500	252 억	2393984	N	N	0	N	N
89	20231017	091015	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5930	0	3	0.00	18701700	3154	6.79	5930	5940	5920	7700	4160	5930	5929.52	4.75	-300	6103	6016	5943	5856	5783	5980	5820	252	1770	500	4150	10	1	50429268	2990	3.38	0.19	12	0.01	1754.00	30944.00	13500	20230221	-56.07	5870	20231016	1.02	13500	-56.07	20230221	5870	1.02	20231016	13500	-56.07	20230221	5870	1.02	20231016	0.58	N	363280	500	252 억	2393984	N	N	0	N	N
90	20231016	161012	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5930	-100	5	-1.66	274125250	46432	128.69	6030	6030	5870	7830	4230	6030	5903.79	4.76	-10137	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	2990	3.38	0.19	12	0.09	1754.00	30944.00	13500	20230221	-56.07	5870	20231016	1.02	13500	-56.07	20230221	5870	1.02	20231016	13500	-56.07	20230221	5870	1.02	20231016	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
91	20231016	151012	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5880	-150	5	-2.49	226508920	38376	106.36	6030	6030	5870	7830	4230	6030	5902.36	4.76	-10023	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	2965	3.35	0.19	12	0.08	1754.00	30944.00	13500	20230221	-56.44	5870	20231016	0.17	13500	-56.44	20230221	5870	0.17	20231016	13500	-56.44	20230221	5870	0.17	20231016	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
92	20231016	141014	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5880	-150	5	-2.49	201261920	34082	94.46	6030	6030	5870	7830	4230	6030	5905.23	4.76	-9002	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	2965	3.35	0.19	12	0.07	1754.00	30944.00	13500	20230221	-56.44	5870	20231016	0.17	13500	-56.44	20230221	5870	0.17	20231016	13500	-56.44	20230221	5870	0.17	20231016	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
93	20231016	131006	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5880	-150	5	-2.49	177640140	30066	83.33	6030	6030	5880	7830	4230	6030	5908.34	4.76	-8444	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	2965	3.35	0.19	12	0.06	1754.00	30944.00	13500	20230221	-56.44	5880	20231016	0.00	13500	-56.44	20230221	5880	0.00	20231016	13500	-56.44	20230221	5880	0.00	20231016	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
94	20231016	121008	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5900	-130	5	-2.16	114214250	19307	53.51	6030	6030	5880	7830	4230	6030	5915.69	4.76	-7480	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	2975	3.36	0.19	12	0.04	1754.00	30944.00	13500	20230221	-56.30	5880	20231016	0.34	13500	-56.30	20230221	5880	0.34	20231016	13500	-56.30	20230221	5880	0.34	20231016	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
95	20231016	111001	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5900	-130	5	-2.16	59392600	10012	27.75	6030	6030	5900	7830	4230	6030	5932.14	4.76	-3760	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	2975	3.36	0.19	12	0.02	1754.00	30944.00	13500	20230221	-56.30	5900	20231016	0.00	13500	-56.30	20230221	5900	0.00	20231016	13500	-56.30	20230221	5900	0.00	20231016	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
96	20231016	100955	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5920	-110	5	-1.82	24577470	4127	11.44	6030	6030	5910	7830	4230	6030	5955.29	4.76	-2296	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	2985	3.38	0.19	12	0.01	1754.00	30944.00	13500	20230221	-56.15	5910	20231016	0.17	13500	-56.15	20230221	5910	0.17	20231016	13500	-56.15	20230221	5910	0.17	20231016	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
97	20231016	090958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6000	-30	5	-0.50	1410370	234	0.65	6030	6030	6000	7830	4230	6030	6027.22	4.76	-18	6123	6076	6013	5966	5903	6045	5935	252	1800	500	4220	10	1	50429268	3026	3.42	0.19	12	0.00	1754.00	30944.00	13500	20230221	-55.56	5940	20231010	1.01	13500	-55.56	20230221	5940	1.01	20231010	13500	-55.56	20230221	5940	1.01	20231010	0.58	N	363280	500	252 억	2399834	N	N	0	N	N
98	20231012	161030	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6060	30	2	0.50	201436360	33341	123.14	6010	6080	6010	7830	4230	6030	6041.70	4.76	-472	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3056	3.45	0.20	12	0.07	1754.00	30944.00	13500	20230221	-55.11	5940	20231010	2.02	13500	-55.11	20230221	5940	2.02	20231010	13500	-55.11	20230221	5940	2.02	20231010	0.59	N	363280	500	252 억	2401945	N	N	4	N	N
99	20231012	151005	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6050	20	2	0.33	188608460	31224	115.32	6010	6080	6010	7830	4230	6030	6040.50	4.76	-269	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3051	3.45	0.20	12	0.06	1754.00	30944.00	13500	20230221	-55.19	5940	20231010	1.85	13500	-55.19	20230221	5940	1.85	20231010	13500	-55.19	20230221	5940	1.85	20231010	0.59	N	363280	500	252 억	2401945	N	N	51	N	N
100	20231012	141008	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6040	10	2	0.17	175619770	29073	107.38	6010	6080	6010	7830	4230	6030	6040.65	4.76	-144	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3046	3.44	0.20	12	0.06	1754.00	30944.00	13500	20230221	-55.26	5940	20231010	1.68	13500	-55.26	20230221	5940	1.68	20231010	13500	-55.26	20230221	5940	1.68	20231010	0.59	N	363280	500	252 억	2401945	N	N	51	N	N
101	20231012	131008	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6040	10	2	0.17	127895300	21195	78.28	6010	6080	6010	7830	4230	6030	6034.22	4.76	-1207	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3046	3.44	0.20	12	0.04	1754.00	30944.00	13500	20230221	-55.26	5940	20231010	1.68	13500	-55.26	20230221	5940	1.68	20231010	13500	-55.26	20230221	5940	1.68	20231010	0.59	N	363280	500	252 억	2401945	N	N	51	N	N
102	20231012	121018	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6020	-10	5	-0.17	50879970	8429	31.13	6010	6080	6010	7830	4230	6030	6036.30	4.76	-375	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3036	3.43	0.19	12	0.02	1754.00	30944.00	13500	20230221	-55.41	5940	20231010	1.35	13500	-55.41	20230221	5940	1.35	20231010	13500	-55.41	20230221	5940	1.35	20231010	0.59	N	363280	500	252 억	2401945	N	N	51	N	N
103	20231012	111017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6030	0	3	0.00	41700790	6906	25.51	6010	6080	6010	7830	4230	6030	6038.34	4.76	-437	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3041	3.44	0.19	12	0.01	1754.00	30944.00	13500	20230221	-55.33	5940	20231010	1.52	13500	-55.33	20230221	5940	1.52	20231010	13500	-55.33	20230221	5940	1.52	20231010	0.59	N	363280	500	252 억	2401945	N	N	51	N	N
104	20231012	101008	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6030	0	3	0.00	22348180	3701	13.67	6010	6080	6010	7830	4230	6030	6038.42	4.76	-252	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3041	3.44	0.19	12	0.01	1754.00	30944.00	13500	20230221	-55.33	5940	20231010	1.52	13500	-55.33	20230221	5940	1.52	20231010	13500	-55.33	20230221	5940	1.52	20231010	0.59	N	363280	500	252 억	2401945	N	N	51	N	N
105	20231012	091016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6030	0	3	0.00	933190	155	0.57	6010	6050	6010	7830	4230	6030	6020.58	4.76	-41	6090	6060	6020	5990	5950	6075	6005	252	1800	500	4220	10	1	50429268	3041	3.44	0.19	12	0.00	1754.00	30944.00	13500	20230221	-55.33	5940	20231010	1.52	13500	-55.33	20230221	5940	1.52	20231010	13500	-55.33	20230221	5940	1.52	20231010	0.59	N	363280	500	252 억	2401945	N	N	51	N	N
106	20231011	161004	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6030	20	2	0.33	162688990	27036	51.90	5980	6050	5980	7810	4210	6010	6017.41	4.77	-7788	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3041	3.44	0.19	12	0.05	1754.00	30944.00	13500	20230221	-55.33	5940	20231010	1.52	13500	-55.33	20230221	5940	1.52	20231010	13500	-55.33	20230221	5940	1.52	20231010	0.59	N	363280	500	252 억	2406943	N	N	51	N	N
107	20231011	151010	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6040	30	2	0.50	144178870	23968	46.01	5980	6050	5980	7810	4210	6010	6015.47	4.77	-7386	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3046	3.44	0.20	12	0.05	1754.00	30944.00	13500	20230221	-55.26	5940	20231010	1.68	13500	-55.26	20230221	5940	1.68	20231010	13500	-55.26	20230221	5940	1.68	20231010	0.59	N	363280	500	252 억	2406943	N	N	36	N	N
108	20231011	141012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6020	10	2	0.17	130886220	21762	41.77	5980	6050	5980	7810	4210	6010	6014.44	4.77	-7495	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3036	3.43	0.19	12	0.04	1754.00	30944.00	13500	20230221	-55.41	5940	20231010	1.35	13500	-55.41	20230221	5940	1.35	20231010	13500	-55.41	20230221	5940	1.35	20231010	0.59	N	363280	500	252 억	2406943	N	N	36	N	N
109	20231011	131001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6000	-10	5	-0.17	111691930	18566	35.64	5980	6050	5980	7810	4210	6010	6015.94	4.77	-6376	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3026	3.42	0.19	12	0.04	1754.00	30944.00	13500	20230221	-55.56	5940	20231010	1.01	13500	-55.56	20230221	5940	1.01	20231010	13500	-55.56	20230221	5940	1.01	20231010	0.59	N	363280	500	252 억	2406943	N	N	36	N	N
110	20231011	121020	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6000	-10	5	-0.17	93911270	15605	29.95	5980	6050	5980	7810	4210	6010	6018.02	4.77	-5800	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3026	3.42	0.19	12	0.03	1754.00	30944.00	13500	20230221	-55.56	5940	20231010	1.01	13500	-55.56	20230221	5940	1.01	20231010	13500	-55.56	20230221	5940	1.01	20231010	0.59	N	363280	500	252 억	2406943	N	N	36	N	N
111	20231011	111014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6010	0	3	0.00	85805340	14255	27.36	5980	6050	5980	7810	4210	6010	6019.32	4.77	-5182	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3031	3.43	0.19	12	0.03	1754.00	30944.00	13500	20230221	-55.48	5940	20231010	1.18	13500	-55.48	20230221	5940	1.18	20231010	13500	-55.48	20230221	5940	1.18	20231010	0.59	N	363280	500	252 억	2406943	N	N	36	N	N
112	20231011	101007	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6000	-10	5	-0.17	67018180	11129	21.36	5980	6050	5980	7810	4210	6010	6021.94	4.77	-2553	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3026	3.42	0.19	12	0.02	1754.00	30944.00	13500	20230221	-55.56	5940	20231010	1.01	13500	-55.56	20230221	5940	1.01	20231010	13500	-55.56	20230221	5940	1.01	20231010	0.59	N	363280	500	252 억	2406943	N	N	36	N	N
113	20231011	091010	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6010	0	3	0.00	7251710	1211	2.32	5980	6050	5980	7810	4210	6010	5988.20	4.77	163	6176	6092	6016	5932	5856	6055	5895	252	1800	500	4200	10	1	50429268	3031	3.43	0.19	12	0.00	1754.00	30944.00	13500	20230221	-55.48	5940	20231010	1.18	13500	-55.48	20230221	5940	1.18	20231010	13500	-55.48	20230221	5940	1.18	20231010	0.59	N	363280	500	252 억	2406943	N	N	36	N	N
114	20231010	161614	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6010	-50	5	-0.83	312335330	52093	245.24	6100	6100	5940	7870	4250	6060	5995.72	4.79	-9682	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3031	3.43	0.19	12	0.10	1754.00	30944.00	13500	20230221	-55.48	5940	20231010	1.18	13500	-55.48	20230221	5940	1.18	20231010	13500	-55.48	20230221	5940	1.18	20231010	0.60	N	363280	500	252 억	2414253	N	N	36	N	N
115	20231010	150955	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5950	-110	5	-1.82	271569680	45302	213.27	6100	6100	5940	7870	4250	6060	5994.65	4.79	-9316	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3001	3.39	0.19	12	0.09	1754.00	30944.00	13500	20230221	-55.93	5940	20231010	0.17	13500	-55.93	20230221	5940	0.17	20231010	13500	-55.93	20230221	5940	0.17	20231010	0.60	N	363280	500	252 억	2414253	N	N	25	N	N
116	20231010	141002	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5960	-100	5	-1.65	220618360	36738	172.95	6100	6100	5950	7870	4250	6060	6005.18	4.79	-7218	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3006	3.40	0.19	12	0.07	1754.00	30944.00	13500	20230221	-55.85	5950	20231010	0.17	13500	-55.85	20230221	5950	0.17	20231010	13500	-55.85	20230221	5950	0.17	20231010	0.60	N	363280	500	252 억	2414253	N	N	25	N	N
117	20231010	130956	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	5990	-70	5	-1.16	176360380	29324	138.05	6100	6100	5980	7870	4250	6060	6014.20	4.79	-3346	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3021	3.42	0.19	12	0.06	1754.00	30944.00	13500	20230221	-55.63	5950	20230927	0.67	13500	-55.63	20230221	5950	0.67	20230927	13500	-55.63	20230221	5950	0.67	20230927	0.60	N	363280	500	252 억	2414253	N	N	25	N	N
118	20231010	120953	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6010	-50	5	-0.83	150091220	24942	117.42	6100	6100	5980	7870	4250	6060	6017.61	4.79	-778	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3031	3.43	0.19	12	0.05	1754.00	30944.00	13500	20230221	-55.48	5950	20230927	1.01	13500	-55.48	20230221	5950	1.01	20230927	13500	-55.48	20230221	5950	1.01	20230927	0.60	N	363280	500	252 억	2414253	N	N	25	N	N
119	20231010	110935	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6010	-50	5	-0.83	130789890	21730	102.30	6100	6100	5980	7870	4250	6060	6018.86	4.79	-675	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3031	3.43	0.19	12	0.04	1754.00	30944.00	13500	20230221	-55.48	5950	20230927	1.01	13500	-55.48	20230221	5950	1.01	20230927	13500	-55.48	20230221	5950	1.01	20230927	0.60	N	363280	500	252 억	2414253	N	N	25	N	N
120	20231010	100946	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6000	-60	5	-0.99	105538040	17523	82.49	6100	6100	5980	7870	4250	6060	6022.83	4.79	-863	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3026	3.42	0.19	12	0.03	1754.00	30944.00	13500	20230221	-55.56	5950	20230927	0.84	13500	-55.56	20230221	5950	0.84	20230927	13500	-55.56	20230221	5950	0.84	20230927	0.60	N	363280	500	252 억	2414253	N	N	25	N	N
121	20231010	090939	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6030	-30	5	-0.50	20327240	3365	15.84	6100	6100	6020	7870	4250	6060	6040.78	4.79	-76	6133	6096	6053	6016	5973	6115	6035	252	1810	500	4240	10	1	50429268	3041	3.44	0.19	12	0.01	1754.00	30944.00	13500	20230221	-55.33	5950	20230927	1.34	13500	-55.33	20230221	5950	1.34	20230927	13500	-55.33	20230221	5950	1.34	20230927	0.60	N	363280	500	252 억	2414253	N	N	25	N	N
122	20231006	160948	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	128486950	21242	65.26	6020	6090	6010	7910	4270	6090	6048.72	4.79	-6134	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3056	3.45	0.20	12	0.04	1754.00	30944.00	13500	20230221	-55.11	5950	20230927	1.85	13500	-55.11	20230221	5950	1.85	20230927	13500	-55.11	20230221	5950	1.85	20230927	0.60	N	363280	500	252 억	2415469	N	N	25	N	N
123	20231006	150932	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6020	-70	5	-1.15	95633100	15815	48.58	6020	6090	6010	7910	4270	6090	6046.99	4.79	-5772	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3036	3.43	0.19	12	0.03	1754.00	30944.00	13500	20230221	-55.41	5950	20230927	1.18	13500	-55.41	20230221	5950	1.18	20230927	13500	-55.41	20230221	5950	1.18	20230927	0.60	N	363280	500	252 억	2415469	N	N	41	N	N
124	20231006	140936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6070	-20	5	-0.33	58083530	9589	29.46	6020	6090	6010	7910	4270	6090	6057.31	4.79	-3063	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3061	3.46	0.20	12	0.02	1754.00	30944.00	13500	20230221	-55.04	5950	20230927	2.02	13500	-55.04	20230221	5950	2.02	20230927	13500	-55.04	20230221	5950	2.02	20230927	0.60	N	363280	500	252 억	2415469	N	N	41	N	N
125	20231006	130924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	49753030	8215	25.24	6020	6090	6010	7910	4270	6090	6056.36	4.79	-2955	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3056	3.45	0.20	12	0.02	1754.00	30944.00	13500	20230221	-55.11	5950	20230927	1.85	13500	-55.11	20230221	5950	1.85	20230927	13500	-55.11	20230221	5950	1.85	20230927	0.60	N	363280	500	252 억	2415469	N	N	41	N	N
126	20231006	120923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	39177660	6468	19.87	6020	6090	6010	7910	4270	6090	6057.15	4.79	-2684	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3056	3.45	0.20	12	0.01	1754.00	30944.00	13500	20230221	-55.11	5950	20230927	1.85	13500	-55.11	20230221	5950	1.85	20230927	13500	-55.11	20230221	5950	1.85	20230927	0.60	N	363280	500	252 억	2415469	N	N	41	N	N
127	20231006	110915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6070	-20	5	-0.33	31427420	5189	15.94	6020	6090	6010	7910	4270	6090	6056.55	4.79	-2261	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3061	3.46	0.20	12	0.01	1754.00	30944.00	13500	20230221	-55.04	5950	20230927	2.02	13500	-55.04	20230221	5950	2.02	20230927	13500	-55.04	20230221	5950	2.02	20230927	0.60	N	363280	500	252 억	2415469	N	N	41	N	N
128	20231006	100922	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	19935570	3294	10.12	6020	6080	6010	7910	4270	6090	6052.09	4.79	-1055	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3056	3.45	0.20	12	0.01	1754.00	30944.00	13500	20230221	-55.11	5950	20230927	1.85	13500	-55.11	20230221	5950	1.85	20230927	13500	-55.11	20230221	5950	1.85	20230927	0.60	N	363280	500	252 억	2415469	N	N	41	N	N
129	20231006	090914	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6070	-20	5	-0.33	2244530	373	1.15	6020	6080	6010	7910	4270	6090	6017.51	4.79	-292	6223	6156	6073	6006	5923	6190	6040	252	1820	500	4260	10	1	50429268	3061	3.46	0.20	12	0.00	1754.00	30944.00	13500	20230221	-55.04	5950	20230927	2.02	13500	-55.04	20230221	5950	2.02	20230927	13500	-55.04	20230221	5950	2.02	20230927	0.60	N	363280	500	252 억	2415469	N	N	41	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History