KissMeData/001200/price/prices-20231001.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-130	5	-3.13	2503534030	618260	60.84	4120	4180	3985	5400	2910	4155	4049.33	7.15	-116648	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3899	24.85	0.40	12	0.64	162.00	10183.00	4775	20231024	-15.71	2220	20221104	81.31	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2220	81.31	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	17	N	N
3	20231031	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-160	5	-3.85	2371937590	585459	57.61	4120	4180	3985	5400	2910	4155	4051.42	7.15	-102479	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3870	24.66	0.39	12	0.60	162.00	10183.00	4775	20231024	-16.34	2220	20221104	79.95	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2220	79.95	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	208	N	N
4	20231031	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-155	5	-3.73	2186316680	539001	53.04	4120	4180	3985	5400	2910	4155	4056.24	7.15	-96837	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3875	24.69	0.39	12	0.56	162.00	10183.00	4775	20231024	-16.23	2220	20221104	80.18	4775	-16.23	20231024	2230	79.37	20230103	4775	-16.23	20231024	2220	80.18	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	208	N	N
5	20231031	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-120	5	-2.89	1853091610	456049	44.88	4120	4180	3985	5400	2910	4155	4063.36	7.15	-88665	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3909	24.91	0.40	12	0.47	162.00	10183.00	4775	20231024	-15.50	2220	20221104	81.76	4775	-15.50	20231024	2230	80.94	20230103	4775	-15.50	20231024	2220	81.76	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	208	N	N
6	20231031	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-140	5	-3.37	1697748360	417614	41.09	4120	4180	3985	5400	2910	4155	4065.35	7.15	-70641	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3889	24.78	0.39	12	0.43	162.00	10183.00	4775	20231024	-15.92	2220	20221104	80.86	4775	-15.92	20231024	2230	80.04	20230103	4775	-15.92	20231024	2220	80.86	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	208	N	N
7	20231031	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-105	5	-2.53	1294232415	317005	31.19	4120	4180	4000	5400	2910	4155	4082.69	7.15	-48030	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3923	25.00	0.40	12	0.33	162.00	10183.00	4775	20231024	-15.18	2220	20221104	82.43	4775	-15.18	20231024	2230	81.61	20230103	4775	-15.18	20231024	2220	82.43	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	208	N	N
8	20231031	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	-55	5	-1.32	653240570	158496	15.60	4120	4180	4070	5400	2910	4155	4121.50	7.15	-32801	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3972	25.31	0.40	12	0.16	162.00	10183.00	4775	20231024	-14.14	2220	20221104	84.68	4775	-14.14	20231024	2230	83.86	20230103	4775	-14.14	20231024	2220	84.68	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	208	N	N
9	20231031	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-35	5	-0.84	25497730	6179	0.61	4120	4155	4120	5400	2910	4155	4126.51	7.15	1305	4458	4306	4108	3956	3758	4382	4032	5376	1245	5000	2900	5	1	96866418	3991	25.43	0.40	12	0.01	162.00	10183.00	4775	20231024	-13.72	2220	20221104	85.59	4775	-13.72	20231024	2230	84.75	20230103	4775	-13.72	20231024	2220	85.59	20221104	5.68	N	001200	5000	5375 억	6924140	N	N	208	N	N
10	20231030	160116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	210	2	5.32	4220120455	1015332	146.81	3910	4260	3910	5120	2765	3945	4156.51	6.90	235610	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	4025	25.65	0.41	12	1.05	162.00	10183.00	4775	20231024	-12.98	2210	20221026	88.01	4775	-12.98	20231024	2230	86.32	20230103	4775	-12.98	20231024	2220	87.16	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	208	N	N
11	20231030	150116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4180	235	2	5.96	4003370365	963379	139.30	3910	4260	3910	5120	2765	3945	4155.67	6.90	218501	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	4049	25.80	0.41	12	0.99	162.00	10183.00	4775	20231024	-12.46	2210	20221026	89.14	4775	-12.46	20231024	2230	87.44	20230103	4775	-12.46	20231024	2220	88.29	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	0	N	N
12	20231030	140116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4170	225	2	5.70	3531166935	849628	122.85	3910	4260	3910	5120	2765	3945	4156.27	6.90	205177	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	4039	25.74	0.41	12	0.88	162.00	10183.00	4775	20231024	-12.67	2210	20221026	88.69	4775	-12.67	20231024	2230	87.00	20230103	4775	-12.67	20231024	2220	87.84	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	0	N	N
13	20231030	130116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4250	305	2	7.73	2945859390	710331	102.71	3910	4260	3910	5120	2765	3945	4147.32	6.90	183604	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	4117	26.23	0.42	12	0.73	162.00	10183.00	4775	20231024	-10.99	2210	20221026	92.31	4775	-10.99	20231024	2230	90.58	20230103	4775	-10.99	20231024	2220	91.44	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	0	N	N
14	20231030	120116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4185	240	2	6.08	2277888285	552070	79.83	3910	4215	3910	5120	2765	3945	4126.27	6.90	108107	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	4054	25.83	0.41	12	0.57	162.00	10183.00	4775	20231024	-12.36	2210	20221026	89.37	4775	-12.36	20231024	2230	87.67	20230103	4775	-12.36	20231024	2220	88.51	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	0	N	N
15	20231030	110116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	205	2	5.20	1816141105	441714	63.87	3910	4210	3910	5120	2765	3945	4111.79	6.90	85719	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	4020	25.62	0.41	12	0.46	162.00	10183.00	4775	20231024	-13.09	2210	20221026	87.78	4775	-13.09	20231024	2230	86.10	20230103	4775	-13.09	20231024	2220	86.94	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	0	N	N
16	20231030	100116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	185	2	4.69	967780090	238211	34.44	3910	4140	3910	5120	2765	3945	4062.98	6.90	32845	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	4001	25.49	0.41	12	0.25	162.00	10183.00	4775	20231024	-13.51	2210	20221026	86.88	4775	-13.51	20231024	2230	85.20	20230103	4775	-13.51	20231024	2220	86.04	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	0	N	N
17	20231030	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	30	2	0.76	27024345	6883	1.00	3910	3975	3910	5120	2765	3945	3924.58	6.90	-1163	4141	4042	3956	3857	3771	4092	3907	5376	1175	5000	2760	5	1	96866418	3850	24.54	0.39	12	0.01	162.00	10183.00	4775	20231024	-16.75	2210	20221026	79.86	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2220	79.05	20221104	5.63	N	001200	5000	5375 억	6681617	N	N	0	N	N
18	20231027	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3945	5	2	0.13	2722735540	687791	64.90	3870	4055	3870	5120	2760	3940	3958.71	6.88	-26082	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3821	24.35	0.39	12	0.71	162.00	10183.00	4775	20231024	-17.38	2205	20221025	78.91	4775	-17.38	20231024	2230	76.91	20230103	4775	-17.38	20231024	2220	77.70	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
19	20231027	150116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3945	5	2	0.13	2547990015	643358	60.70	3870	4055	3870	5120	2760	3940	3960.51	6.88	-29664	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3821	24.35	0.39	12	0.66	162.00	10183.00	4775	20231024	-17.38	2205	20221025	78.91	4775	-17.38	20231024	2230	76.91	20230103	4775	-17.38	20231024	2220	77.70	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
20	20231027	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3930	-10	5	-0.25	2405680270	607118	57.29	3870	4055	3870	5120	2760	3940	3962.52	6.88	-23189	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3807	24.26	0.39	12	0.63	162.00	10183.00	4775	20231024	-17.70	2205	20221025	78.23	4775	-17.70	20231024	2230	76.23	20230103	4775	-17.70	20231024	2220	77.03	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
21	20231027	130116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3925	-15	5	-0.38	1984812870	499623	47.14	3870	4055	3870	5120	2760	3940	3972.73	6.88	-11003	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3802	24.23	0.39	12	0.52	162.00	10183.00	4775	20231024	-17.80	2205	20221025	78.00	4775	-17.80	20231024	2230	76.01	20230103	4775	-17.80	20231024	2220	76.80	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
22	20231027	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	50	2	1.27	1722412645	433204	40.88	3870	4055	3870	5120	2760	3940	3976.12	6.88	-4512	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3865	24.63	0.39	12	0.45	162.00	10183.00	4775	20231024	-16.44	2205	20221025	80.95	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2220	79.73	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
23	20231027	110116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	35	2	0.89	1525851880	384117	36.24	3870	4055	3870	5120	2760	3940	3972.50	6.88	-3945	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3850	24.54	0.39	12	0.40	162.00	10183.00	4775	20231024	-16.75	2205	20221025	80.27	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2220	79.05	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
24	20231027	100116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3965	25	2	0.63	1086867920	274457	25.90	3870	4040	3870	5120	2760	3940	3960.19	6.88	-3004	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3841	24.48	0.39	12	0.28	162.00	10183.00	4775	20231024	-16.96	2205	20221025	79.82	4775	-16.96	20231024	2230	77.80	20230103	4775	-16.96	20231024	2220	78.60	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
25	20231027	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3960	20	2	0.51	170658115	43898	4.14	3870	3960	3870	5120	2760	3940	3885.56	6.88	5674	4343	4141	4018	3816	3693	4102	3777	5376	1180	5000	2750	5	1	96866418	3836	24.44	0.39	12	0.05	162.00	10183.00	4775	20231024	-17.07	2205	20221025	79.59	4775	-17.07	20231024	2230	77.58	20230103	4775	-17.07	20231024	2220	78.38	20221104	5.29	N	001200	5000	5375 억	6665936	N	N	173	N	N
26	20231026	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3940	-150	5	-3.67	4151054335	1030165	26.11	3940	4220	3895	5310	2865	4090	4029.55	6.95	-79154	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3817	24.32	0.39	12	1.06	162.00	10183.00	4775	20231024	-17.49	2205	20221025	78.68	4775	-17.49	20231024	2230	76.68	20230103	4775	-17.49	20231024	2210	78.28	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	173	N	N
27	20231026	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	-85	5	-2.08	3665696035	907982	23.01	3940	4220	3895	5310	2865	4090	4037.19	6.95	-84081	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3880	24.72	0.39	12	0.94	162.00	10183.00	4775	20231024	-16.13	2205	20221025	81.63	4775	-16.13	20231024	2230	79.60	20230103	4775	-16.13	20231024	2210	81.22	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	894	N	N
28	20231026	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4025	-65	5	-1.59	3421929865	847230	21.47	3940	4220	3895	5310	2865	4090	4038.96	6.95	-81542	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3899	24.85	0.40	12	0.87	162.00	10183.00	4775	20231024	-15.71	2205	20221025	82.54	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2210	82.13	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	894	N	N
29	20231026	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-30	5	-0.73	2991957485	740271	18.76	3940	4220	3895	5310	2865	4090	4041.71	6.95	-86922	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3933	25.06	0.40	12	0.76	162.00	10183.00	4775	20231024	-14.97	2205	20221025	84.13	4775	-14.97	20231024	2230	82.06	20230103	4775	-14.97	20231024	2210	83.71	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	894	N	N
30	20231026	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	30	2	0.73	2582749010	640628	16.24	3940	4220	3895	5310	2865	4090	4031.59	6.95	-83365	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3991	25.43	0.40	12	0.66	162.00	10183.00	4775	20231024	-13.72	2205	20221025	86.85	4775	-13.72	20231024	2230	84.75	20230103	4775	-13.72	20231024	2210	86.43	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	894	N	N
31	20231026	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4085	-5	5	-0.12	1817423300	455393	11.54	3940	4100	3895	5310	2865	4090	3990.89	6.95	-57844	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3957	25.22	0.40	12	0.47	162.00	10183.00	4775	20231024	-14.45	2205	20221025	85.26	4775	-14.45	20231024	2230	83.18	20230103	4775	-14.45	20231024	2210	84.84	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	894	N	N
32	20231026	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3970	-120	5	-2.93	1278850130	322072	8.16	3940	4045	3895	5310	2865	4090	3970.70	6.95	-21727	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3846	24.51	0.39	12	0.33	162.00	10183.00	4775	20231024	-16.86	2205	20221025	80.05	4775	-16.86	20231024	2230	78.03	20230103	4775	-16.86	20231024	2210	79.64	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	894	N	N
33	20231026	090115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3905	-185	5	-4.52	94867265	24123	0.61	3940	4015	3895	5310	2865	4090	3932.64	6.95	1143	4580	4335	4105	3860	3630	4220	3745	5376	1220	5000	2860	5	1	96866418	3783	24.10	0.38	12	0.02	162.00	10183.00	4775	20231024	-18.22	2205	20221025	77.10	4775	-18.22	20231024	2230	75.11	20230103	4775	-18.22	20231024	2210	76.70	20221026	5.35	N	001200	5000	5375 억	6736304	N	N	894	N	N
34	20231025	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	110	2	2.76	16207473135	3930786	45.15	4120	4350	3875	5170	2790	3980	4123.37	6.72	91366	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	3962	25.25	0.40	12	4.06	162.00	10183.00	4775	20231024	-14.35	2205	20221025	85.49	4775	-14.35	20231024	2230	83.41	20230103	4775	-14.35	20231024	2205	85.49	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	894	N	N
35	20231025	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	140	2	3.52	15954653210	3869024	44.44	4120	4350	3875	5170	2790	3980	4123.84	6.72	99939	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	3991	25.43	0.40	12	3.99	162.00	10183.00	4775	20231024	-13.72	2205	20221025	86.85	4775	-13.72	20231024	2230	84.75	20230103	4775	-13.72	20231024	2205	86.85	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	144	N	N
36	20231025	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	95	2	2.39	15395777580	3732454	42.87	4120	4350	3875	5170	2790	3980	4125.00	6.72	111747	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	3947	25.15	0.40	12	3.85	162.00	10183.00	4775	20231024	-14.66	2205	20221025	84.81	4775	-14.66	20231024	2230	82.74	20230103	4775	-14.66	20231024	2205	84.81	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	144	N	N
37	20231025	130116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4210	230	2	5.78	13101608975	3182132	36.55	4120	4350	3875	5170	2790	3980	4117.42	6.72	22196	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	4078	25.99	0.41	12	3.29	162.00	10183.00	4775	20231024	-11.83	2205	20221025	90.93	4775	-11.83	20231024	2230	88.79	20230103	4775	-11.83	20231024	2205	90.93	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	144	N	N
38	20231025	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	-5	5	-0.13	4916826825	1220198	14.02	4120	4165	3875	5170	2790	3980	4029.69	6.72	6213	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	3850	24.54	0.39	12	1.26	162.00	10183.00	4775	20231024	-16.75	2205	20221025	80.27	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2205	80.27	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	144	N	N
39	20231025	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	20	2	0.50	4495169645	1115043	12.81	4120	4165	3875	5170	2790	3980	4031.57	6.72	3518	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	3875	24.69	0.39	12	1.15	162.00	10183.00	4775	20231024	-16.23	2205	20221025	81.41	4775	-16.23	20231024	2230	79.37	20230103	4775	-16.23	20231024	2205	81.41	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	144	N	N
40	20231025	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	5	2	0.13	3696000780	912247	10.48	4120	4165	3925	5170	2790	3980	4051.85	6.72	32681	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	3860	24.60	0.39	12	0.94	162.00	10183.00	4775	20231024	-16.54	2205	20221025	80.73	4775	-16.54	20231024	2230	78.70	20230103	4775	-16.54	20231024	2205	80.73	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	144	N	N
41	20231025	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	150	2	3.77	671262070	163934	1.88	4120	4140	4040	5170	2790	3980	4097.58	6.72	-3230	5253	4616	4138	3501	3023	4377	3262	5376	1190	5000	2780	5	1	96866418	4001	25.49	0.41	12	0.17	162.00	10183.00	4775	20231024	-13.51	2205	20221025	87.30	4775	-13.51	20231024	2230	85.20	20230103	4775	-13.51	20231024	2205	87.30	20221025	5.39	N	001200	5000	5375 억	6509205	N	N	144	N	N
42	20231024	160114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3980	-285	5	-6.68	37282687320	8649289	846.83	4500	4775	3660	5540	2990	4265	4310.59	7.68	-899656	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	3855	24.57	0.39	12	8.93	162.00	10183.00	4775	20231024	-16.65	2205	20221025	80.50	4775	-16.65	20231024	2230	78.48	20230103	4775	-16.65	20231024	2205	80.50	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	144	N	N
43	20231024	150115	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3995	-270	5	-6.33	36684700070	8499130	832.13	4500	4775	3660	5540	2990	4265	4316.29	7.68	-896637	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	3870	24.66	0.39	12	8.77	162.00	10183.00	4775	20231024	-16.34	2205	20221025	81.18	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2205	81.18	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	0	N	N
44	20231024	140114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3955	-310	5	-7.27	35901072470	8302802	812.91	4500	4775	3660	5540	2990	4265	4323.97	7.68	-880881	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	3831	24.41	0.39	12	8.57	162.00	10183.00	4775	20231024	-17.17	2205	20221025	79.37	4775	-17.17	20231024	2230	77.35	20230103	4775	-17.17	20231024	2205	79.37	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	0	N	N
45	20231024	130115	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3935	-330	5	-7.74	33996874900	7824979	766.12	4500	4775	3660	5540	2990	4265	4344.66	7.68	-853957	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	3812	24.29	0.39	12	8.08	162.00	10183.00	4775	20231024	-17.59	2205	20221025	78.46	4775	-17.59	20231024	2230	76.46	20230103	4775	-17.59	20231024	2205	78.46	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	0	N	N
46	20231024	120115	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3690	-575	5	-13.48	32045260315	7305895	715.30	4500	4775	3675	5540	2990	4265	4386.22	7.68	-842943	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	3574	22.78	0.36	12	7.54	162.00	10183.00	4775	20231024	-22.72	2205	20221025	67.35	4775	-22.72	20231024	2230	65.47	20230103	4775	-22.72	20231024	2205	67.35	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	0	N	N
47	20231024	110114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3985	-280	5	-6.57	29315060485	6596724	645.87	4500	4775	3950	5540	2990	4265	4443.88	7.68	-828274	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	3860	24.60	0.39	12	6.81	162.00	10183.00	4775	20231024	-16.54	2205	20221025	80.73	4775	-16.54	20231024	2230	78.70	20230103	4775	-16.54	20231024	2205	80.73	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	0	N	N
48	20231024	100115	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4050	-215	5	-5.04	27574696250	6166375	603.73	4500	4775	3950	5540	2990	4265	4471.78	7.68	-713045	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	3923	25.00	0.40	12	6.37	162.00	10183.00	4775	20231024	-15.18	2205	20221025	83.67	4775	-15.18	20231024	2230	81.61	20230103	4775	-15.18	20231024	2205	83.67	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	0	N	N
49	20231024	090114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4380	115	2	2.70	1723766810	385238	37.72	4500	4600	4380	5540	2990	4265	4474.55	7.68	-53937	4475	4370	4240	4135	4005	4305	4070	5376	1275	5000	2980	5	1	96866418	4243	27.04	0.43	12	0.40	162.00	10183.00	4600	20230901	-4.78	2205	20221025	98.64	4600	0.00	20230901	2230	96.41	20230103	4600	-4.78	20230901	2205	98.64	20221025	5.34	N	001200	5000	5375 억	7434895	N	N	0	N	N
50	20231023	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4265	-30	5	-0.70	2981512065	703856	91.07	4300	4345	4110	5580	3010	4295	4235.89	7.73	-47895	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4131	26.33	0.42	12	0.73	162.00	10183.00	4600	20230901	-7.28	2205	20221025	93.42	4600	-7.28	20230901	2230	91.26	20230103	4600	-7.28	20230901	2205	93.42	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
51	20231023	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	-145	5	-3.38	2583977145	609818	78.90	4300	4345	4110	5580	3010	4295	4237.29	7.73	-23763	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4020	25.62	0.41	12	0.63	162.00	10183.00	4600	20230901	-9.78	2205	20221025	88.21	4600	-9.78	20230901	2230	86.10	20230103	4600	-9.78	20230901	2205	88.21	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
52	20231023	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4245	-50	5	-1.16	1917251230	449613	58.17	4300	4345	4170	5580	3010	4295	4264.23	7.73	-26432	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4112	26.20	0.42	12	0.46	162.00	10183.00	4600	20230901	-7.72	2205	20221025	92.52	4600	-7.72	20230901	2230	90.36	20230103	4600	-7.72	20230901	2205	92.52	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
53	20231023	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	-60	5	-1.40	1618600055	379333	49.08	4300	4345	4170	5580	3010	4295	4266.96	7.73	-20055	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4102	26.14	0.42	12	0.39	162.00	10183.00	4600	20230901	-7.93	2205	20221025	92.06	4600	-7.93	20230901	2230	89.91	20230103	4600	-7.93	20230901	2205	92.06	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
54	20231023	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4250	-45	5	-1.05	1505546495	352701	45.63	4300	4345	4170	5580	3010	4295	4268.62	7.73	-19797	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4117	26.23	0.42	12	0.36	162.00	10183.00	4600	20230901	-7.61	2205	20221025	92.74	4600	-7.61	20230901	2230	90.58	20230103	4600	-7.61	20230901	2205	92.74	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
55	20231023	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4335	40	2	0.93	1444171210	338335	43.78	4300	4345	4170	5580	3010	4295	4268.47	7.73	-16259	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4199	26.76	0.43	12	0.35	162.00	10183.00	4600	20230901	-5.76	2205	20221025	96.60	4600	-5.76	20230901	2230	94.39	20230103	4600	-5.76	20230901	2205	96.60	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
56	20231023	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	-5	5	-0.12	595220245	140976	18.24	4300	4300	4170	5580	3010	4295	4222.14	7.73	-32502	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4156	26.48	0.42	12	0.15	162.00	10183.00	4600	20230901	-6.74	2205	20221025	94.56	4600	-6.74	20230901	2230	92.38	20230103	4600	-6.74	20230901	2205	94.56	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
57	20231023	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4215	-80	5	-1.86	46325795	10826	1.40	4300	4300	4210	5580	3010	4295	4279.12	7.73	-8666	4591	4442	4316	4167	4041	4380	4105	5376	1285	5000	3000	5	1	96866418	4083	26.02	0.41	12	0.01	162.00	10183.00	4600	20230901	-8.37	2205	20221025	91.16	4600	-8.37	20230901	2230	89.01	20230103	4600	-8.37	20230901	2205	91.16	20221025	5.32	N	001200	5000	5375 억	7487238	N	N	0	N	N
58	20231020	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	0	3	0.00	3339041250	769315	155.99	4400	4465	4190	5580	3010	4295	4340.28	7.82	-89389	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4160	26.51	0.42	12	0.79	162.00	10183.00	4600	20230901	-6.63	2205	20221025	94.78	4600	-6.63	20230901	2230	92.60	20230103	4600	-6.63	20230901	2205	94.78	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
59	20231020	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	-55	5	-1.28	3197283200	736185	149.27	4400	4465	4190	5580	3010	4295	4343.04	7.82	-84425	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4107	26.17	0.42	12	0.76	162.00	10183.00	4600	20230901	-7.83	2205	20221025	92.29	4600	-7.83	20230901	2230	90.13	20230103	4600	-7.83	20230901	2205	92.29	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
60	20231020	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	5	2	0.12	2796331980	641554	130.08	4400	4465	4270	5580	3010	4295	4358.69	7.82	-91846	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4165	26.54	0.42	12	0.66	162.00	10183.00	4600	20230901	-6.52	2205	20221025	95.01	4600	-6.52	20230901	2230	92.83	20230103	4600	-6.52	20230901	2205	95.01	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
61	20231020	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	0	3	0.00	2356886385	539462	109.38	4400	4465	4270	5580	3010	4295	4368.96	7.82	-95060	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4160	26.51	0.42	12	0.56	162.00	10183.00	4600	20230901	-6.63	2205	20221025	94.78	4600	-6.63	20230901	2230	92.60	20230103	4600	-6.63	20230901	2205	94.78	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
62	20231020	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4340	45	2	1.05	2138454880	488791	99.11	4400	4465	4270	5580	3010	4295	4374.99	7.82	-98658	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4204	26.79	0.43	12	0.50	162.00	10183.00	4600	20230901	-5.65	2205	20221025	96.83	4600	-5.65	20230901	2230	94.62	20230103	4600	-5.65	20230901	2205	96.83	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
63	20231020	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4315	20	2	0.47	1936513285	441972	89.62	4400	4465	4280	5580	3010	4295	4381.53	7.82	-96487	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4180	26.64	0.42	12	0.46	162.00	10183.00	4600	20230901	-6.20	2205	20221025	95.69	4600	-6.20	20230901	2230	93.50	20230103	4600	-6.20	20230901	2205	95.69	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
64	20231020	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4400	105	2	2.44	1424745390	325178	65.93	4400	4465	4280	5580	3010	4295	4381.43	7.82	-82540	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4262	27.16	0.43	12	0.34	162.00	10183.00	4600	20230901	-4.35	2205	20221025	99.55	4600	-4.35	20230901	2230	97.31	20230103	4600	-4.35	20230901	2205	99.55	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
65	20231020	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4320	25	2	0.58	164323470	37378	7.58	4400	4400	4315	5580	3010	4295	4396.26	7.82	-10336	4578	4436	4273	4131	3968	4447	4142	5376	1285	5000	3000	5	1	96866418	4185	26.67	0.42	12	0.04	162.00	10183.00	4600	20230901	-6.09	2205	20221025	95.92	4600	-6.09	20230901	2230	93.72	20230103	4600	-6.09	20230901	2205	95.92	20221025	5.42	N	001200	5000	5375 억	7572239	N	N	123	N	N
66	20231019	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	-55	5	-1.26	2113283965	492969	62.06	4295	4415	4110	5650	3045	4350	4286.79	7.88	-71754	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4160	26.51	0.42	12	0.51	162.00	10183.00	4600	20230901	-6.63	2205	20221025	94.78	4600	-6.63	20230901	2230	92.60	20230103	4600	-6.63	20230901	2205	94.78	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	123	N	N
67	20231019	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4275	-75	5	-1.72	2025050185	472382	59.47	4295	4415	4110	5650	3045	4350	4286.89	7.88	-68045	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4141	26.39	0.42	12	0.49	162.00	10183.00	4600	20230901	-7.07	2205	20221025	93.88	4600	-7.07	20230901	2230	91.70	20230103	4600	-7.07	20230901	2205	93.88	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	373	N	N
68	20231019	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4375	25	2	0.57	1739889840	406974	51.24	4295	4415	4110	5650	3045	4350	4275.19	7.88	-45760	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4238	27.01	0.43	12	0.42	162.00	10183.00	4600	20230901	-4.89	2205	20221025	98.41	4600	-4.89	20230901	2230	96.19	20230103	4600	-4.89	20230901	2205	98.41	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	373	N	N
69	20231019	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4275	-75	5	-1.72	1055520050	250197	31.50	4295	4295	4110	5650	3045	4350	4218.76	7.88	-17795	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4141	26.39	0.42	12	0.26	162.00	10183.00	4600	20230901	-7.07	2205	20221025	93.88	4600	-7.07	20230901	2230	91.70	20230103	4600	-7.07	20230901	2205	93.88	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	373	N	N
70	20231019	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4255	-95	5	-2.18	998556725	236812	29.81	4295	4295	4110	5650	3045	4350	4216.66	7.88	-14190	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4122	26.27	0.42	12	0.24	162.00	10183.00	4600	20230901	-7.50	2205	20221025	92.97	4600	-7.50	20230901	2230	90.81	20230103	4600	-7.50	20230901	2205	92.97	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	373	N	N
71	20231019	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4245	-105	5	-2.41	876526895	208023	26.19	4295	4295	4110	5650	3045	4350	4213.61	7.88	-19866	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4112	26.20	0.42	12	0.21	162.00	10183.00	4600	20230901	-7.72	2205	20221025	92.52	4600	-7.72	20230901	2230	90.36	20230103	4600	-7.72	20230901	2205	92.52	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	373	N	N
72	20231019	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4275	-75	5	-1.72	633881975	150926	19.00	4295	4295	4110	5650	3045	4350	4199.95	7.88	-10075	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4141	26.39	0.42	12	0.16	162.00	10183.00	4600	20230901	-7.07	2205	20221025	93.88	4600	-7.07	20230901	2230	91.70	20230103	4600	-7.07	20230901	2205	93.88	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	373	N	N
73	20231019	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-145	5	-3.33	61541700	14504	1.83	4295	4295	4155	5650	3045	4350	4243.08	7.88	-7766	4656	4502	4321	4167	3986	4412	4077	5376	1300	5000	3040	5	1	96866418	4073	25.96	0.41	12	0.01	162.00	10183.00	4600	20230901	-8.59	2205	20221025	90.70	4600	-8.59	20230901	2230	88.57	20230103	4600	-8.59	20230901	2205	90.70	20221025	5.25	N	001200	5000	5375 억	7632713	N	N	373	N	N
74	20231018	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	-55	5	-1.25	3433116665	792995	43.03	4405	4475	4140	5720	3085	4405	4329.25	7.80	52219	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4214	26.85	0.43	12	0.82	162.00	10183.00	4600	20230901	-5.43	2205	20221025	97.28	4600	-5.43	20230901	2230	95.07	20230103	4600	-5.43	20230901	2205	97.28	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	373	N	N
75	20231018	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4310	-95	5	-2.16	3253484945	751463	40.78	4405	4475	4140	5720	3085	4405	4329.53	7.80	68382	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4175	26.60	0.42	12	0.78	162.00	10183.00	4600	20230901	-6.30	2205	20221025	95.46	4600	-6.30	20230901	2230	93.27	20230103	4600	-6.30	20230901	2205	95.46	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	0	N	N
76	20231018	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4185	-220	5	-4.99	2488488970	571795	31.03	4405	4475	4140	5720	3085	4405	4352.06	7.80	99183	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4054	25.83	0.41	12	0.59	162.00	10183.00	4600	20230901	-9.02	2205	20221025	89.80	4600	-9.02	20230901	2230	87.67	20230103	4600	-9.02	20230901	2205	89.80	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	0	N	N
77	20231018	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	-110	5	-2.50	2012953765	459251	24.92	4405	4475	4255	5720	3085	4405	4383.12	7.80	100266	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4160	26.51	0.42	12	0.47	162.00	10183.00	4600	20230901	-6.63	2205	20221025	94.78	4600	-6.63	20230901	2230	92.60	20230103	4600	-6.63	20230901	2205	94.78	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	0	N	N
78	20231018	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4330	-75	5	-1.70	1705642090	387608	21.03	4405	4475	4315	5720	3085	4405	4400.43	7.80	84122	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4194	26.73	0.43	12	0.40	162.00	10183.00	4600	20230901	-5.87	2205	20221025	96.37	4600	-5.87	20230901	2230	94.17	20230103	4600	-5.87	20230901	2205	96.37	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	0	N	N
79	20231018	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4380	-25	5	-0.57	1482387155	336243	18.25	4405	4475	4360	5720	3085	4405	4408.68	7.80	80409	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4243	27.04	0.43	12	0.35	162.00	10183.00	4600	20230901	-4.78	2205	20221025	98.64	4600	-4.78	20230901	2230	96.41	20230103	4600	-4.78	20230901	2205	98.64	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	0	N	N
80	20231018	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4395	-10	5	-0.23	1046756325	237078	12.86	4405	4475	4375	5720	3085	4405	4415.24	7.80	59313	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4257	27.13	0.43	12	0.24	162.00	10183.00	4600	20230901	-4.46	2205	20221025	99.32	4600	-4.46	20230901	2230	97.09	20230103	4600	-4.46	20230901	2205	99.32	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	0	N	N
81	20231018	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4400	-5	5	-0.11	42937080	9788	0.53	4405	4405	4375	5720	3085	4405	4386.71	7.80	-255	4661	4532	4371	4242	4081	4597	4307	5376	1315	5000	3080	5	1	96866418	4262	27.16	0.43	12	0.01	162.00	10183.00	4600	20230901	-4.35	2205	20221025	99.55	4600	-4.35	20230901	2230	97.31	20230103	4600	-4.35	20230901	2205	99.55	20221025	5.24	N	001200	5000	5375 억	7559250	N	N	0	N	N
82	20231017	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4405	260	2	6.27	8063643385	1840263	204.45	4210	4500	4210	5380	2905	4145	4381.78	7.46	367671	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4267	27.19	0.43	12	1.90	162.00	10183.00	4600	20230901	-4.24	2205	20221025	99.77	4600	-4.24	20230901	2230	97.53	20230103	4600	-4.24	20230901	2205	99.77	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
83	20231017	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4475	330	2	7.96	7621906315	1740060	193.31	4210	4500	4210	5380	2905	4145	4380.26	7.46	347961	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4335	27.62	0.44	12	1.80	162.00	10183.00	4600	20230901	-2.72	2205	20221025	102.95	4600	-2.72	20230901	2230	100.67	20230103	4600	-2.72	20230901	2205	102.95	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
84	20231017	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4285	140	2	3.38	4661368345	1072073	119.10	4210	4450	4210	5380	2905	4145	4348.00	7.46	168122	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4151	26.45	0.42	12	1.11	162.00	10183.00	4600	20230901	-6.85	2205	20221025	94.33	4600	-6.85	20230901	2230	92.15	20230103	4600	-6.85	20230901	2205	94.33	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
85	20231017	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4285	140	2	3.38	4481140855	1029745	114.40	4210	4450	4210	5380	2905	4145	4351.70	7.46	153763	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4151	26.45	0.42	12	1.06	162.00	10183.00	4600	20230901	-6.85	2205	20221025	94.33	4600	-6.85	20230901	2230	92.15	20230103	4600	-6.85	20230901	2205	94.33	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
86	20231017	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	155	2	3.74	4208797105	966191	107.34	4210	4450	4210	5380	2905	4145	4356.07	7.46	132710	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4165	26.54	0.42	12	1.00	162.00	10183.00	4600	20230901	-6.52	2205	20221025	95.01	4600	-6.52	20230901	2230	92.83	20230103	4600	-6.52	20230901	2205	95.01	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
87	20231017	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	205	2	4.95	3871761700	888421	98.70	4210	4450	4210	5380	2905	4145	4358.03	7.46	129604	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4214	26.85	0.43	12	0.92	162.00	10183.00	4600	20230901	-5.43	2205	20221025	97.28	4600	-5.43	20230901	2230	95.07	20230103	4600	-5.43	20230901	2205	97.28	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
88	20231017	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	205	2	4.95	3203291530	734165	81.56	4210	4450	4210	5380	2905	4145	4363.18	7.46	121489	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4214	26.85	0.43	12	0.76	162.00	10183.00	4600	20230901	-5.43	2205	20221025	97.28	4600	-5.43	20230901	2230	95.07	20230103	4600	-5.43	20230901	2205	97.28	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
89	20231017	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4330	185	2	4.46	518919850	121168	13.46	4210	4340	4210	5380	2905	4145	4282.65	7.46	-23889	4408	4276	4058	3926	3708	4342	3992	5376	1235	5000	2900	5	1	96866418	4194	26.73	0.43	12	0.13	162.00	10183.00	4600	20230901	-5.87	2205	20221025	96.37	4600	-5.87	20230901	2230	94.17	20230103	4600	-5.87	20230901	2205	96.37	20221025	5.22	N	001200	5000	5375 억	7224850	N	N	62	N	N
90	20231016	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	195	2	4.94	3679205675	899815	236.79	3920	4190	3840	5130	2765	3950	4088.85	7.37	84271	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	4015	25.59	0.41	12	0.93	162.00	10183.00	4600	20230901	-9.89	2205	20221025	87.98	4600	-9.89	20230901	2230	85.87	20230103	4600	-9.89	20230901	2205	87.98	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	62	N	N
91	20231016	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	210	2	5.32	3252429070	797169	209.78	3920	4190	3840	5130	2765	3950	4079.98	7.37	56915	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	4030	25.68	0.41	12	0.82	162.00	10183.00	4600	20230901	-9.57	2205	20221025	88.66	4600	-9.57	20230901	2230	86.55	20230103	4600	-9.57	20230901	2205	88.66	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	161	N	N
92	20231016	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	180	2	4.56	2413229935	595001	156.58	3920	4190	3840	5130	2765	3950	4055.85	7.37	23257	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	4001	25.49	0.41	12	0.61	162.00	10183.00	4600	20230901	-10.22	2205	20221025	87.30	4600	-10.22	20230901	2230	85.20	20230103	4600	-10.22	20230901	2205	87.30	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	161	N	N
93	20231016	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	105	2	2.66	2086394290	515024	135.53	3920	4190	3840	5130	2765	3950	4051.07	7.37	-1227	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	3928	25.03	0.40	12	0.53	162.00	10183.00	4600	20230901	-11.85	2205	20221025	83.90	4600	-11.85	20230901	2230	81.84	20230103	4600	-11.85	20230901	2205	83.90	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	161	N	N
94	20231016	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	105	2	2.66	2007317425	495406	130.37	3920	4190	3840	5130	2765	3950	4051.87	7.37	-2277	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	3928	25.03	0.40	12	0.51	162.00	10183.00	4600	20230901	-11.85	2205	20221025	83.90	4600	-11.85	20230901	2230	81.84	20230103	4600	-11.85	20230901	2205	83.90	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	161	N	N
95	20231016	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	140	2	3.54	1698501725	419825	110.48	3920	4190	3840	5130	2765	3950	4045.75	7.37	-6523	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	3962	25.25	0.40	12	0.43	162.00	10183.00	4600	20230901	-11.09	2205	20221025	85.49	4600	-11.09	20230901	2230	83.41	20230103	4600	-11.09	20230901	2205	85.49	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	161	N	N
96	20231016	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	45	2	1.14	1211422310	299917	78.92	3920	4190	3840	5130	2765	3950	4039.21	7.37	-16733	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	3870	24.66	0.39	12	0.31	162.00	10183.00	4600	20230901	-13.15	2205	20221025	81.18	4600	-13.15	20230901	2230	79.15	20230103	4600	-13.15	20230901	2205	81.18	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	161	N	N
97	20231016	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3845	-105	5	-2.66	90918020	23377	6.15	3920	3920	3840	5130	2765	3950	3889.08	7.37	-8440	4236	4092	3851	3707	3466	4165	3780	5376	1180	5000	2760	5	1	96866418	3725	23.73	0.38	12	0.02	162.00	10183.00	4600	20230901	-16.41	2205	20221025	74.38	4600	-16.41	20230901	2230	72.42	20230103	4600	-16.41	20230901	2205	74.38	20221025	5.22	N	001200	5000	5375 억	7140705	N	N	161	N	N
98	20231012	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3665	0	3	0.00	488532065	133662	90.00	3700	3725	3630	4760	2570	3665	3654.96	7.39	-14	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3550	22.62	0.36	12	0.14	162.00	10183.00	4600	20230901	-20.33	2205	20221025	66.21	4600	-20.33	20230901	2230	64.35	20230103	4600	-20.33	20230901	2205	66.21	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	54	N	N
99	20231012	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3670	5	2	0.14	456676310	124971	84.15	3700	3725	3630	4760	2570	3665	3654.26	7.39	2307	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3555	22.65	0.36	12	0.13	162.00	10183.00	4600	20230901	-20.22	2205	20221025	66.44	4600	-20.22	20230901	2230	64.57	20230103	4600	-20.22	20230901	2205	66.44	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	1065	N	N
100	20231012	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3635	-30	5	-0.82	360503925	98684	66.45	3700	3725	3630	4760	2570	3665	3653.11	7.39	-766	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3521	22.44	0.36	12	0.10	162.00	10183.00	4600	20230901	-20.98	2205	20221025	64.85	4600	-20.98	20230901	2230	63.00	20230103	4600	-20.98	20230901	2205	64.85	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	1065	N	N
101	20231012	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3645	-20	5	-0.55	326530670	89339	60.15	3700	3725	3630	4760	2570	3665	3654.96	7.39	-649	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3531	22.50	0.36	12	0.09	162.00	10183.00	4600	20230901	-20.76	2205	20221025	65.31	4600	-20.76	20230901	2230	63.45	20230103	4600	-20.76	20230901	2205	65.31	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	1065	N	N
102	20231012	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3650	-15	5	-0.41	285324695	78016	52.53	3700	3725	3630	4760	2570	3665	3657.26	7.39	-120	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3536	22.53	0.36	12	0.08	162.00	10183.00	4600	20230901	-20.65	2205	20221025	65.53	4600	-20.65	20230901	2230	63.68	20230103	4600	-20.65	20230901	2205	65.53	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	1065	N	N
103	20231012	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3635	-30	5	-0.82	189034705	51597	34.74	3700	3725	3630	4760	2570	3665	3663.68	7.39	-10618	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3521	22.44	0.36	12	0.05	162.00	10183.00	4600	20230901	-20.98	2205	20221025	64.85	4600	-20.98	20230901	2230	63.00	20230103	4600	-20.98	20230901	2205	64.85	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	1065	N	N
104	20231012	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3675	10	2	0.27	81285635	22162	14.92	3700	3725	3640	4760	2570	3665	3667.79	7.39	-3075	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3560	22.69	0.36	12	0.02	162.00	10183.00	4600	20230901	-20.11	2205	20221025	66.67	4600	-20.11	20230901	2230	64.80	20230103	4600	-20.11	20230901	2205	66.67	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	1065	N	N
105	20231012	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3710	45	2	1.23	4021910	1087	0.73	3700	3710	3700	4760	2570	3665	3700.01	7.39	-1017	3798	3731	3698	3631	3598	3715	3615	5376	1095	5000	2560	5	1	96866418	3594	22.90	0.36	12	0.00	162.00	10183.00	4600	20230901	-19.35	2205	20221025	68.25	4600	-19.35	20230901	2230	66.37	20230103	4600	-19.35	20230901	2205	68.25	20221025	5.20	N	001200	5000	5375 억	7154601	N	N	1065	N	N
106	20231011	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3665	-25	5	-0.68	548249680	147716	101.63	3740	3765	3665	4795	2585	3690	3711.73	7.41	-23736	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3550	22.62	0.36	12	0.15	162.00	10183.00	4600	20230901	-20.33	2205	20221025	66.21	4600	-20.33	20230901	2230	64.35	20230103	4600	-20.33	20230901	2205	66.21	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	1065	N	N
107	20231011	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3690	0	3	0.00	451124190	121291	83.45	3740	3765	3680	4795	2585	3690	3719.72	7.41	-15561	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3574	22.78	0.36	12	0.13	162.00	10183.00	4600	20230901	-19.78	2205	20221025	67.35	4600	-19.78	20230901	2230	65.47	20230103	4600	-19.78	20230901	2205	67.35	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	70	N	N
108	20231011	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3715	25	2	0.68	379191455	101804	70.04	3740	3765	3680	4795	2585	3690	3725.24	7.41	-14036	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3599	22.93	0.36	12	0.11	162.00	10183.00	4600	20230901	-19.24	2205	20221025	68.48	4600	-19.24	20230901	2230	66.59	20230103	4600	-19.24	20230901	2205	68.48	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	70	N	N
109	20231011	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3725	35	2	0.95	261939485	70141	48.26	3740	3765	3680	4795	2585	3690	3735.44	7.41	-17147	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3608	22.99	0.37	12	0.07	162.00	10183.00	4600	20230901	-19.02	2205	20221025	68.93	4600	-19.02	20230901	2230	67.04	20230103	4600	-19.02	20230901	2205	68.93	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	70	N	N
110	20231011	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3725	35	2	0.95	231718815	62015	42.67	3740	3765	3680	4795	2585	3690	3737.65	7.41	-14877	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3608	22.99	0.37	12	0.06	162.00	10183.00	4600	20230901	-19.02	2205	20221025	68.93	4600	-19.02	20230901	2230	67.04	20230103	4600	-19.02	20230901	2205	68.93	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	70	N	N
111	20231011	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3720	30	2	0.81	212014185	56729	39.03	3740	3765	3680	4795	2585	3690	3738.60	7.41	-14138	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3603	22.96	0.37	12	0.06	162.00	10183.00	4600	20230901	-19.13	2205	20221025	68.71	4600	-19.13	20230901	2230	66.82	20230103	4600	-19.13	20230901	2205	68.71	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	70	N	N
112	20231011	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3745	55	2	1.49	81747815	21944	15.10	3740	3765	3680	4795	2585	3690	3727.88	7.41	-2333	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3628	23.12	0.37	12	0.02	162.00	10183.00	4600	20230901	-18.59	2205	20221025	69.84	4600	-18.59	20230901	2230	67.94	20230103	4600	-18.59	20230901	2205	69.84	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	70	N	N
113	20231011	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3765	75	2	2.03	7406730	2000	1.38	3740	3765	3740	4795	2585	3690	3743.46	7.41	-30	3816	3752	3711	3647	3606	3732	3627	5376	1105	5000	2580	5	1	96866418	3647	23.24	0.37	12	0.00	162.00	10183.00	4600	20230901	-18.15	2205	20221025	70.75	4600	-18.15	20230901	2230	68.83	20230103	4600	-18.15	20230901	2205	70.75	20221025	5.20	N	001200	5000	5375 억	7180537	N	N	70	N	N
114	20231010	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3690	-45	5	-1.20	538297485	144836	87.59	3735	3775	3670	4855	2615	3735	3714.12	7.44	-26388	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3574	22.78	0.36	12	0.15	162.00	10183.00	4600	20230901	-19.78	2205	20221025	67.35	4600	-19.78	20230901	2230	65.47	20230103	4600	-19.78	20230901	2205	67.35	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	70	N	N
115	20231010	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3680	-55	5	-1.47	513107290	137996	83.46	3735	3775	3675	4855	2615	3735	3715.89	7.44	-26758	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3565	22.72	0.36	12	0.14	162.00	10183.00	4600	20230901	-20.00	2205	20221025	66.89	4600	-20.00	20230901	2230	65.02	20230103	4600	-20.00	20230901	2205	66.89	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	0	N	N
116	20231010	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3695	-40	5	-1.07	410896850	110332	66.73	3735	3775	3680	4855	2615	3735	3722.19	7.44	-11294	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3579	22.81	0.36	12	0.11	162.00	10183.00	4600	20230901	-19.67	2205	20221025	67.57	4600	-19.67	20230901	2230	65.70	20230103	4600	-19.67	20230901	2205	67.57	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	0	N	N
117	20231010	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3685	-50	5	-1.34	389782870	104604	63.26	3735	3775	3680	4855	2615	3735	3724.55	7.44	-10206	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3570	22.75	0.36	12	0.11	162.00	10183.00	4600	20230901	-19.89	2205	20221025	67.12	4600	-19.89	20230901	2230	65.25	20230103	4600	-19.89	20230901	2205	67.12	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	0	N	N
118	20231010	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3735	0	3	0.00	275904340	73980	44.74	3735	3775	3680	4855	2615	3735	3727.76	7.44	-3650	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3618	23.06	0.37	12	0.08	162.00	10183.00	4600	20230901	-18.80	2205	20221025	69.39	4600	-18.80	20230901	2230	67.49	20230103	4600	-18.80	20230901	2205	69.39	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	0	N	N
119	20231010	110112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3750	15	2	0.40	257465835	69046	41.76	3735	3775	3680	4855	2615	3735	3726.88	7.44	-3779	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3632	23.15	0.37	12	0.07	162.00	10183.00	4600	20230901	-18.48	2205	20221025	70.07	4600	-18.48	20230901	2230	68.16	20230103	4600	-18.48	20230901	2205	70.07	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	0	N	N
120	20231010	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3745	10	2	0.27	218460155	58622	35.45	3735	3775	3680	4855	2615	3735	3723.09	7.44	-1573	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3628	23.12	0.37	12	0.06	162.00	10183.00	4600	20230901	-18.59	2205	20221025	69.84	4600	-18.59	20230901	2230	67.94	20230103	4600	-18.59	20230901	2205	69.84	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	0	N	N
121	20231010	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3750	15	2	0.40	66744485	17870	10.81	3735	3750	3735	4855	2615	3735	3735.05	7.44	-85	3851	3792	3721	3662	3591	3822	3692	5376	1120	5000	2610	5	1	96866418	3632	23.15	0.37	12	0.02	162.00	10183.00	4600	20230901	-18.48	2205	20221025	70.07	4600	-18.48	20230901	2230	68.16	20230103	4600	-18.48	20230901	2205	70.07	20221025	5.23	N	001200	5000	5375 억	7206839	N	N	0	N	N
122	20231006	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3735	80	2	2.19	614992735	165352	76.98	3650	3780	3650	4750	2560	3655	3719.29	7.44	24326	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3618	23.06	0.37	12	0.17	162.00	10183.00	4600	20230901	-18.80	2205	20221025	69.39	4600	-18.80	20230901	2230	67.49	20230103	4600	-18.80	20230901	2205	69.39	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N
123	20231006	150112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3700	45	2	1.23	520173115	139735	65.05	3650	3780	3650	4750	2560	3655	3722.57	7.44	14546	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3584	22.84	0.36	12	0.14	162.00	10183.00	4600	20230901	-19.57	2205	20221025	67.80	4600	-19.57	20230901	2230	65.92	20230103	4600	-19.57	20230901	2205	67.80	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N
124	20231006	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3710	55	2	1.50	383041760	102609	47.77	3650	3780	3650	4750	2560	3655	3733.02	7.44	9899	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3594	22.90	0.36	12	0.11	162.00	10183.00	4600	20230901	-19.35	2205	20221025	68.25	4600	-19.35	20230901	2230	66.37	20230103	4600	-19.35	20230901	2205	68.25	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N
125	20231006	130112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3735	80	2	2.19	299401140	80070	37.27	3650	3780	3650	4750	2560	3655	3739.24	7.44	5410	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3618	23.06	0.37	12	0.08	162.00	10183.00	4600	20230901	-18.80	2205	20221025	69.39	4600	-18.80	20230901	2230	67.49	20230103	4600	-18.80	20230901	2205	69.39	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N
126	20231006	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3730	75	2	2.05	275866140	73763	34.34	3650	3780	3650	4750	2560	3655	3739.90	7.44	4662	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3613	23.02	0.37	12	0.08	162.00	10183.00	4600	20230901	-18.91	2205	20221025	69.16	4600	-18.91	20230901	2230	67.26	20230103	4600	-18.91	20230901	2205	69.16	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N
127	20231006	110111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3740	85	2	2.33	258494080	69101	32.17	3650	3780	3650	4750	2560	3655	3740.82	7.44	4379	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3623	23.09	0.37	12	0.07	162.00	10183.00	4600	20230901	-18.70	2205	20221025	69.61	4600	-18.70	20230901	2230	67.71	20230103	4600	-18.70	20230901	2205	69.61	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N
128	20231006	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3745	90	2	2.46	195923925	52348	24.37	3650	3780	3650	4750	2560	3655	3742.72	7.44	3551	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3628	23.12	0.37	12	0.05	162.00	10183.00	4600	20230901	-18.59	2205	20221025	69.84	4600	-18.59	20230901	2230	67.94	20230103	4600	-18.59	20230901	2205	69.84	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N
129	20231006	090112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3695	40	2	1.09	734020	201	0.09	3650	3695	3650	4750	2560	3655	3651.84	7.44	-22	3918	3786	3718	3586	3518	3752	3552	5376	1095	5000	2550	5	1	96866418	3579	22.81	0.36	12	0.00	162.00	10183.00	4600	20230901	-19.67	2205	20221025	67.57	4600	-19.67	20230901	2230	65.70	20230103	4600	-19.67	20230901	2205	67.57	20221025	5.17	N	001200	5000	5375 억	7206264	N	N	24	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History