KissMeData/003690/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	110	2	1.26	1374966380	155274	68.22	8770	8930	8770	11380	6140	8760	8855.06	31.44	36685	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12491	7.91	0.42	12	0.11	1121.00	20973.00	9150	20231023	-3.06	6112	20221027	45.12	9150	-3.06	20231023	6430	37.95	20230103	9150	-3.06	20231023	6430	37.95	20230103	0.04	N	003690	500	704 억	44273319	N	N	113	N	N
3	20231031	150152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8850	90	2	1.03	1163325120	131374	57.72	8770	8930	8770	11380	6140	8760	8855.06	31.44	27917	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12463	7.89	0.42	12	0.09	1121.00	20973.00	9150	20231023	-3.28	6112	20221027	44.80	9150	-3.28	20231023	6430	37.64	20230103	9150	-3.28	20231023	6430	37.64	20230103	0.04	N	003690	500	704 억	44273319	N	N	0	N	N
4	20231031	140155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8860	100	2	1.14	835252390	94192	41.38	8770	8930	8770	11380	6140	8760	8867.55	31.44	23003	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12477	7.90	0.42	12	0.07	1121.00	20973.00	9150	20231023	-3.17	6112	20221027	44.96	9150	-3.17	20231023	6430	37.79	20230103	9150	-3.17	20231023	6430	37.79	20230103	0.04	N	003690	500	704 억	44273319	N	N	0	N	N
5	20231031	130153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	110	2	1.26	651112260	73443	32.27	8770	8930	8770	11380	6140	8760	8865.55	31.44	19271	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12491	7.91	0.42	12	0.05	1121.00	20973.00	9150	20231023	-3.06	6112	20221027	45.12	9150	-3.06	20231023	6430	37.95	20230103	9150	-3.06	20231023	6430	37.95	20230103	0.04	N	003690	500	704 억	44273319	N	N	0	N	N
6	20231031	120152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8890	130	2	1.48	544618300	61448	27.00	8770	8930	8770	11380	6140	8760	8863.08	31.44	21315	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12519	7.93	0.42	12	0.04	1121.00	20973.00	9150	20231023	-2.84	6112	20221027	45.45	9150	-2.84	20231023	6430	38.26	20230103	9150	-2.84	20231023	6430	38.26	20230103	0.04	N	003690	500	704 억	44273319	N	N	0	N	N
7	20231031	110153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8880	120	2	1.37	454696210	51311	22.54	8770	8930	8770	11380	6140	8760	8861.57	31.44	20310	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12505	7.92	0.42	12	0.04	1121.00	20973.00	9150	20231023	-2.95	6112	20221027	45.29	9150	-2.95	20231023	6430	38.10	20230103	9150	-2.95	20231023	6430	38.10	20230103	0.04	N	003690	500	704 억	44273319	N	N	0	N	N
8	20231031	100153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8840	80	2	0.91	321621600	36248	15.93	8770	8930	8770	11380	6140	8760	8872.81	31.44	14763	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12449	7.89	0.42	12	0.03	1121.00	20973.00	9150	20231023	-3.39	6112	20221027	44.63	9150	-3.39	20231023	6430	37.48	20230103	9150	-3.39	20231023	6430	37.48	20230103	0.04	N	003690	500	704 억	44273319	N	N	0	N	N
9	20231031	090151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8800	40	2	0.46	16201380	1843	0.81	8770	8800	8770	11380	6140	8760	8790.77	31.44	-1325	8946	8852	8676	8582	8406	8900	8630	704	2620	500	6650	10	1	140822939	12392	7.85	0.42	12	0.00	1121.00	20973.00	9150	20231023	-3.83	6112	20221027	43.98	9150	-3.83	20231023	6430	36.86	20230103	9150	-3.83	20231023	6430	36.86	20230103	0.04	N	003690	500	704 억	44273319	N	N	0	N	N
10	20231030	160150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8760	20	2	0.23	1966593860	227506	98.06	8740	8770	8500	11360	6120	8740	8644.12	31.37	77264	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12336	7.81	0.42	12	0.16	1121.00	20973.00	9150	20231023	-4.26	6112	20221026	43.32	9150	-4.26	20231023	6430	36.24	20230103	9150	-4.26	20231023	6430	36.24	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
11	20231030	150149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-70	5	-0.80	1759074340	203738	87.82	8740	8740	8500	11360	6120	8740	8634.00	31.37	75564	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12209	7.73	0.41	12	0.14	1121.00	20973.00	9150	20231023	-5.25	6112	20221026	41.85	9150	-5.25	20231023	6430	34.84	20230103	9150	-5.25	20231023	6430	34.84	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
12	20231030	140149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-70	5	-0.80	1568670170	181760	78.35	8740	8740	8500	11360	6120	8740	8630.45	31.37	66616	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12209	7.73	0.41	12	0.13	1121.00	20973.00	9150	20231023	-5.25	6112	20221026	41.85	9150	-5.25	20231023	6430	34.84	20230103	9150	-5.25	20231023	6430	34.84	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
13	20231030	130148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8660	-80	5	-0.92	1354358140	156977	67.66	8740	8740	8500	11360	6120	8740	8627.75	31.37	53481	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12195	7.73	0.41	12	0.11	1121.00	20973.00	9150	20231023	-5.36	6112	20221026	41.69	9150	-5.36	20231023	6430	34.68	20230103	9150	-5.36	20231023	6430	34.68	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
14	20231030	120147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8630	-110	5	-1.26	1135937530	131770	56.80	8740	8740	8500	11360	6120	8740	8620.61	31.37	45771	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12153	7.70	0.41	12	0.09	1121.00	20973.00	9150	20231023	-5.68	6112	20221026	41.20	9150	-5.68	20231023	6430	34.21	20230103	9150	-5.68	20231023	6430	34.21	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
15	20231030	110148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	-150	5	-1.72	898104290	104203	44.92	8740	8740	8500	11360	6120	8740	8618.79	31.37	35042	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12097	7.66	0.41	12	0.07	1121.00	20973.00	9150	20231023	-6.12	6112	20221026	40.54	9150	-6.12	20231023	6430	33.59	20230103	9150	-6.12	20231023	6430	33.59	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
16	20231030	100148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8650	-90	5	-1.03	610820150	70975	30.59	8740	8740	8500	11360	6120	8740	8606.13	31.37	21120	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12181	7.72	0.41	12	0.05	1121.00	20973.00	9150	20231023	-5.46	6112	20221026	41.52	9150	-5.46	20231023	6430	34.53	20230103	9150	-5.46	20231023	6430	34.53	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
17	20231030	090146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8640	-100	5	-1.14	86398910	9995	4.31	8740	8740	8580	11360	6120	8740	8644.21	31.37	1750	9073	8906	8813	8646	8553	8860	8600	704	2620	500	6640	10	1	140822939	12167	7.71	0.41	12	0.01	1121.00	20973.00	9150	20231023	-5.57	6112	20221026	41.36	9150	-5.57	20231023	6430	34.37	20230103	9150	-5.57	20231023	6430	34.37	20230103	0.05	N	003690	500	704 억	44176963	N	N	0	N	N
18	20231027	160150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-150	5	-1.69	2035627910	231274	69.85	8880	8980	8720	11550	6230	8890	8801.97	31.33	18289	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12308	7.80	0.42	12	0.16	1121.00	20973.00	9150	20231023	-4.48	6112	20221026	43.00	9150	-4.48	20231023	6430	35.93	20230103	9150	-4.48	20231023	6430	35.93	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
19	20231027	150148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8750	-140	5	-1.57	1841830840	209125	63.16	8880	8980	8720	11550	6230	8890	8807.32	31.33	19545	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12322	7.81	0.42	12	0.15	1121.00	20973.00	9150	20231023	-4.37	6112	20221026	43.16	9150	-4.37	20231023	6430	36.08	20230103	9150	-4.37	20231023	6430	36.08	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
20	20231027	140148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-150	5	-1.69	1535770320	174141	52.59	8880	8980	8740	11550	6230	8890	8819.12	31.33	11761	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12308	7.80	0.42	12	0.12	1121.00	20973.00	9150	20231023	-4.48	6112	20221026	43.00	9150	-4.48	20231023	6430	35.93	20230103	9150	-4.48	20231023	6430	35.93	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
21	20231027	130146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8770	-120	5	-1.35	1324927750	150080	45.32	8880	8980	8750	11550	6230	8890	8828.14	31.33	13557	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12350	7.82	0.42	12	0.11	1121.00	20973.00	9150	20231023	-4.15	6112	20221026	43.49	9150	-4.15	20231023	6430	36.39	20230103	9150	-4.15	20231023	6430	36.39	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
22	20231027	120147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8820	-70	5	-0.79	1053387680	119142	35.98	8880	8980	8770	11550	6230	8890	8841.45	31.33	9772	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12421	7.87	0.42	12	0.08	1121.00	20973.00	9150	20231023	-3.61	6112	20221026	44.31	9150	-3.61	20231023	6430	37.17	20230103	9150	-3.61	20231023	6430	37.17	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
23	20231027	110148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	-100	5	-1.12	703689670	79372	23.97	8880	8980	8790	11550	6230	8890	8865.72	31.33	11299	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12378	7.84	0.42	12	0.06	1121.00	20973.00	9150	20231023	-3.93	6112	20221026	43.82	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
24	20231027	100148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8910	20	2	0.22	265755930	29756	8.99	8880	8980	8860	11550	6230	8890	8931.17	31.33	14436	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12547	7.95	0.42	12	0.02	1121.00	20973.00	9150	20231023	-2.62	6112	20221026	45.78	9150	-2.62	20231023	6430	38.57	20230103	9150	-2.62	20231023	6430	38.57	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
25	20231027	090147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8880	-10	5	-0.11	1552350	175	0.05	8880	8880	8860	11550	6230	8890	8870.46	31.33	26	9170	9030	8940	8800	8710	8985	8755	704	2660	500	6750	10	1	140822939	12505	7.92	0.42	12	0.00	1121.00	20973.00	9150	20231023	-2.95	6112	20221026	45.29	9150	-2.95	20231023	6430	38.10	20230103	9150	-2.95	20231023	6430	38.10	20230103	0.04	N	003690	500	704 억	44116748	N	N	525	N	N
26	20231026	160146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8890	-50	5	-0.56	2966669530	330966	132.38	8940	9080	8850	11620	6260	8940	8963.68	31.23	134770	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12519	7.93	0.42	12	0.24	1121.00	20973.00	9150	20231023	-2.84	6112	20221026	45.45	9150	-2.84	20231023	6430	38.26	20230103	9150	-2.84	20231023	6430	38.26	20230103	0.04	N	003690	500	704 억	43972963	N	N	525	N	N
27	20231026	150147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	-70	5	-0.78	2746890790	306272	122.50	8940	9080	8850	11620	6260	8940	8968.80	31.23	122256	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12491	7.91	0.42	12	0.22	1121.00	20973.00	9150	20231023	-3.06	6112	20221026	45.12	9150	-3.06	20231023	6430	37.95	20230103	9150	-3.06	20231023	6430	37.95	20230103	0.04	N	003690	500	704 억	43972963	N	N	186	N	N
28	20231026	140145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8910	-30	5	-0.34	2017927460	224273	89.70	8940	9080	8850	11620	6260	8940	8997.66	31.23	84116	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12547	7.95	0.42	12	0.16	1121.00	20973.00	9150	20231023	-2.62	6112	20221026	45.78	9150	-2.62	20231023	6430	38.57	20230103	9150	-2.62	20231023	6430	38.57	20230103	0.04	N	003690	500	704 억	43972963	N	N	186	N	N
29	20231026	130146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9020	80	2	0.89	1502335060	166643	66.65	8940	9080	8850	11620	6260	8940	9015.32	31.23	65833	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12702	8.05	0.43	12	0.12	1121.00	20973.00	9150	20231023	-1.42	6112	20221026	47.58	9150	-1.42	20231023	6430	40.28	20230103	9150	-1.42	20231023	6430	40.28	20230103	0.04	N	003690	500	704 억	43972963	N	N	186	N	N
30	20231026	120146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9070	130	2	1.45	1234538760	137010	54.80	8940	9080	8850	11620	6260	8940	9010.61	31.23	64795	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12773	8.09	0.43	12	0.10	1121.00	20973.00	9150	20231023	-0.87	6112	20221026	48.40	9150	-0.87	20231023	6430	41.06	20230103	9150	-0.87	20231023	6430	41.06	20230103	0.04	N	003690	500	704 억	43972963	N	N	186	N	N
31	20231026	110148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9030	90	2	1.01	790135330	87831	35.13	8940	9040	8850	11620	6260	8940	8996.13	31.23	37411	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12716	8.06	0.43	12	0.06	1121.00	20973.00	9150	20231023	-1.31	6112	20221026	47.74	9150	-1.31	20231023	6430	40.44	20230103	9150	-1.31	20231023	6430	40.44	20230103	0.04	N	003690	500	704 억	43972963	N	N	186	N	N
32	20231026	100147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8970	30	2	0.34	510156370	56763	22.70	8940	9040	8850	11620	6260	8940	8987.54	31.23	21725	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12632	8.00	0.43	12	0.04	1121.00	20973.00	9150	20231023	-1.97	6112	20221026	46.76	9150	-1.97	20231023	6430	39.50	20230103	9150	-1.97	20231023	6430	39.50	20230103	0.04	N	003690	500	704 억	43972963	N	N	186	N	N
33	20231026	090146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8880	-60	5	-0.67	14224140	1598	0.64	8940	8940	8850	11620	6260	8940	8899.38	31.23	-334	9286	9112	8966	8792	8646	9040	8720	704	2680	500	6790	10	1	140822939	12505	7.92	0.42	12	0.00	1121.00	20973.00	9150	20231023	-2.95	6112	20221026	45.29	9150	-2.95	20231023	6430	38.10	20230103	9150	-2.95	20231023	6430	38.10	20230103	0.04	N	003690	500	704 억	43972963	N	N	186	N	N
34	20231025	160146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8940	-60	5	-0.67	2233474970	249910	108.74	9000	9140	8820	11700	6300	9000	8937.12	31.20	62541	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12590	7.98	0.43	12	0.18	1121.00	20973.00	9150	20231023	-2.30	6112	20221026	46.27	9150	-2.30	20231023	6430	39.04	20230103	9150	-2.30	20231023	6430	39.04	20230103	0.05	N	003690	500	704 억	43933627	N	N	186	N	N
35	20231025	150147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8930	-70	5	-0.78	2143178240	239800	104.34	9000	9140	8820	11700	6300	9000	8937.36	31.20	58762	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12575	7.97	0.43	12	0.17	1121.00	20973.00	9150	20231023	-2.40	6112	20221026	46.11	9150	-2.40	20231023	6430	38.88	20230103	9150	-2.40	20231023	6430	38.88	20230103	0.05	N	003690	500	704 억	43933627	N	N	104	N	N
36	20231025	140145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8890	-110	5	-1.22	1933383380	216260	94.10	9000	9140	8820	11700	6300	9000	8940.09	31.20	47660	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12519	7.93	0.42	12	0.15	1121.00	20973.00	9150	20231023	-2.84	6112	20221026	45.45	9150	-2.84	20231023	6430	38.26	20230103	9150	-2.84	20231023	6430	38.26	20230103	0.05	N	003690	500	704 억	43933627	N	N	104	N	N
37	20231025	130147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	-130	5	-1.44	1676976670	187380	81.53	9000	9140	8820	11700	6300	9000	8949.60	31.20	31739	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12491	7.91	0.42	12	0.13	1121.00	20973.00	9150	20231023	-3.06	6112	20221026	45.12	9150	-3.06	20231023	6430	37.95	20230103	9150	-3.06	20231023	6430	37.95	20230103	0.05	N	003690	500	704 억	43933627	N	N	104	N	N
38	20231025	120146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8860	-140	5	-1.56	1440160020	160660	69.91	9000	9140	8820	11700	6300	9000	8964.02	31.20	15796	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12477	7.90	0.42	12	0.11	1121.00	20973.00	9150	20231023	-3.17	6112	20221026	44.96	9150	-3.17	20231023	6430	37.79	20230103	9150	-3.17	20231023	6430	37.79	20230103	0.05	N	003690	500	704 억	43933627	N	N	104	N	N
39	20231025	110146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8890	-110	5	-1.22	1073679650	119293	51.91	9000	9140	8860	11700	6300	9000	9000.36	31.20	6531	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12519	7.93	0.42	12	0.08	1121.00	20973.00	9150	20231023	-2.84	6112	20221026	45.45	9150	-2.84	20231023	6430	38.26	20230103	9150	-2.84	20231023	6430	38.26	20230103	0.05	N	003690	500	704 억	43933627	N	N	104	N	N
40	20231025	100145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9000	0	3	0.00	582923500	64286	27.97	9000	9140	8940	11700	6300	9000	9067.66	31.20	16725	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12674	8.03	0.43	12	0.05	1121.00	20973.00	9150	20231023	-1.64	6112	20221026	47.25	9150	-1.64	20231023	6430	39.97	20230103	9150	-1.64	20231023	6430	39.97	20230103	0.05	N	003690	500	704 억	43933627	N	N	104	N	N
41	20231025	090146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8990	-10	5	-0.11	13699020	1524	0.66	9000	9010	8940	11700	6300	9000	8988.84	31.20	307	9153	9076	8953	8876	8753	9115	8915	704	2700	500	6840	10	1	140822939	12660	8.02	0.43	12	0.00	1121.00	20973.00	9150	20231023	-1.75	6112	20221026	47.09	9150	-1.75	20231023	6430	39.81	20230103	9150	-1.75	20231023	6430	39.81	20230103	0.05	N	003690	500	704 억	43933627	N	N	104	N	N
42	20231024	160144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9000	110	2	1.24	2053141210	229105	50.14	8910	9030	8830	11550	6230	8890	8961.57	31.19	7657	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12674	8.03	0.43	12	0.16	1121.00	20973.00	9150	20231023	-1.64	6112	20221026	47.25	9150	-1.64	20231023	6430	39.97	20230103	9150	-1.64	20231023	6430	39.97	20230103	0.04	N	003690	500	704 억	43921493	N	N	104	N	N
43	20231024	150145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9000	110	2	1.24	1941695340	216702	47.43	8910	9030	8830	11550	6230	8890	8960.22	31.19	5386	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12674	8.03	0.43	12	0.15	1121.00	20973.00	9150	20231023	-1.64	6112	20221026	47.25	9150	-1.64	20231023	6430	39.97	20230103	9150	-1.64	20231023	6430	39.97	20230103	0.04	N	003690	500	704 억	43921493	N	N	1562	N	N
44	20231024	140144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8970	80	2	0.90	1428739800	159740	34.96	8910	9030	8830	11550	6230	8890	8944.16	31.19	4475	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12632	8.00	0.43	12	0.11	1121.00	20973.00	9150	20231023	-1.97	6112	20221026	46.76	9150	-1.97	20231023	6430	39.50	20230103	9150	-1.97	20231023	6430	39.50	20230103	0.04	N	003690	500	704 억	43921493	N	N	1562	N	N
45	20231024	130147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8930	40	2	0.45	1081824830	121001	26.48	8910	9030	8830	11550	6230	8890	8940.64	31.19	1196	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12575	7.97	0.43	12	0.09	1121.00	20973.00	9150	20231023	-2.40	6112	20221026	46.11	9150	-2.40	20231023	6430	38.88	20230103	9150	-2.40	20231023	6430	38.88	20230103	0.04	N	003690	500	704 억	43921493	N	N	1562	N	N
46	20231024	120145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8920	30	2	0.34	965605380	107968	23.63	8910	9030	8830	11550	6230	8890	8943.45	31.19	-1254	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12561	7.96	0.43	12	0.08	1121.00	20973.00	9150	20231023	-2.51	6112	20221026	45.94	9150	-2.51	20231023	6430	38.72	20230103	9150	-2.51	20231023	6430	38.72	20230103	0.04	N	003690	500	704 억	43921493	N	N	1562	N	N
47	20231024	110145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8890	0	3	0.00	594076060	66465	14.55	8910	9030	8830	11550	6230	8890	8938.19	31.19	6709	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12519	7.93	0.42	12	0.05	1121.00	20973.00	9150	20231023	-2.84	6112	20221026	45.45	9150	-2.84	20231023	6430	38.26	20230103	9150	-2.84	20231023	6430	38.26	20230103	0.04	N	003690	500	704 억	43921493	N	N	1562	N	N
48	20231024	100145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9010	120	2	1.35	316018720	35376	7.74	8910	9010	8830	11550	6230	8890	8933.16	31.19	8584	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12688	8.04	0.43	12	0.03	1121.00	20973.00	9150	20231023	-1.53	6112	20221026	47.41	9150	-1.53	20231023	6430	40.12	20230103	9150	-1.53	20231023	6430	40.12	20230103	0.04	N	003690	500	704 억	43921493	N	N	1562	N	N
49	20231024	090145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8910	20	2	0.22	11921630	1338	0.29	8910	8920	8910	11550	6230	8890	8910.33	31.19	-541	9283	9086	8953	8756	8623	9020	8690	704	2660	500	6750	10	1	140822939	12547	7.95	0.42	12	0.00	1121.00	20973.00	9150	20231023	-2.62	6112	20221026	45.78	9150	-2.62	20231023	6430	38.57	20230103	9150	-2.62	20231023	6430	38.57	20230103	0.04	N	003690	500	704 억	43921493	N	N	1562	N	N
50	20231023	160144	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8890	-110	5	-1.22	4095886020	456391	88.08	9030	9150	8820	11700	6300	9000	8974.57	31.24	-68932	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12519	7.93	0.42	12	0.32	1121.00	20973.00	9150	20231023	-2.84	6112	20221026	45.45	9150	-2.84	20231023	6430	38.26	20230103	9150	-2.84	20231023	6430	38.26	20230103	0.06	N	003690	500	704 억	43994660	N	N	1562	N	N
51	20231023	150143	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8950	-50	5	-0.56	3910044300	435531	84.05	9030	9150	8820	11700	6300	9000	8977.60	31.24	-71163	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12604	7.98	0.43	12	0.31	1121.00	20973.00	9150	20231023	-2.19	6112	20221026	46.43	9150	-2.19	20231023	6430	39.19	20230103	9150	-2.19	20231023	6430	39.19	20230103	0.06	N	003690	500	704 억	43994660	N	N	0	N	N
52	20231023	140143	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8970	-30	5	-0.33	3233428980	359989	69.47	9030	9150	8820	11700	6300	9000	8981.98	31.24	-49546	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12632	8.00	0.43	12	0.26	1121.00	20973.00	9150	20231023	-1.97	6112	20221026	46.76	9150	-1.97	20231023	6430	39.50	20230103	9150	-1.97	20231023	6430	39.50	20230103	0.06	N	003690	500	704 억	43994660	N	N	0	N	N
53	20231023	130145	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8960	-40	5	-0.44	2916985420	324649	62.65	9030	9150	8820	11700	6300	9000	8985.00	31.24	-42791	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12618	7.99	0.43	12	0.23	1121.00	20973.00	9150	20231023	-2.08	6112	20221026	46.60	9150	-2.08	20231023	6430	39.35	20230103	9150	-2.08	20231023	6430	39.35	20230103	0.06	N	003690	500	704 억	43994660	N	N	0	N	N
54	20231023	120143	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8980	-20	5	-0.22	2618418980	291359	56.23	9030	9150	8820	11700	6300	9000	8986.88	31.24	-37699	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12646	8.01	0.43	12	0.21	1121.00	20973.00	9150	20231023	-1.86	6112	20221026	46.92	9150	-1.86	20231023	6430	39.66	20230103	9150	-1.86	20231023	6430	39.66	20230103	0.06	N	003690	500	704 억	43994660	N	N	0	N	N
55	20231023	110144	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8970	-30	5	-0.33	2216544590	246647	47.60	9030	9150	8820	11700	6300	9000	8986.66	31.24	-28535	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12632	8.00	0.43	12	0.18	1121.00	20973.00	9150	20231023	-1.97	6112	20221026	46.76	9150	-1.97	20231023	6430	39.50	20230103	9150	-1.97	20231023	6430	39.50	20230103	0.06	N	003690	500	704 억	43994660	N	N	0	N	N
56	20231023	100143	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8940	-60	5	-0.67	1809658160	201169	38.82	9030	9150	8820	11700	6300	9000	8995.69	31.24	-27749	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12590	7.98	0.43	12	0.14	1121.00	20973.00	9150	20231023	-2.30	6112	20221026	46.27	9150	-2.30	20231023	6430	39.04	20230103	9150	-2.30	20231023	6430	39.04	20230103	0.06	N	003690	500	704 억	43994660	N	N	0	N	N
57	20231023	090144	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9060	60	2	0.67	415801580	45744	8.83	9030	9150	9030	11700	6300	9000	9091.48	31.24	-1470	9246	9122	8886	8762	8526	9185	8825	704	2700	500	6840	10	1	140822939	12759	8.08	0.43	12	0.03	1121.00	20973.00	9150	20231023	-0.98	6112	20221026	48.23	9150	-0.98	20231023	6430	40.90	20230103	9150	-0.98	20231023	6430	40.90	20230103	0.06	N	003690	500	704 억	43994660	N	N	0	N	N
58	20231020	160144	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9000	300	2	3.45	4569675620	514320	223.36	8700	9010	8650	11310	6090	8700	8884.83	31.19	85024	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12674	8.03	0.43	12	0.37	1121.00	20973.00	9010	20231020	-0.11	6112	20221026	47.25	9010	-0.11	20231020	6430	39.97	20230103	9010	-0.11	20231020	6430	39.97	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
59	20231020	150143	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8970	270	2	3.10	4027024070	453960	197.14	8700	9000	8650	11310	6090	8700	8870.88	31.19	79613	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12632	8.00	0.43	12	0.32	1121.00	20973.00	9000	20231020	-0.33	6112	20221026	46.76	9000	-0.33	20231020	6430	39.50	20230103	9000	-0.33	20231020	6430	39.50	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
60	20231020	140145	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8940	240	2	2.76	3035434780	343403	149.13	8700	8940	8650	11310	6090	8700	8839.28	31.19	80444	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12590	7.98	0.43	12	0.24	1121.00	20973.00	8940	20231020	0.00	6112	20221026	46.27	8940	0.00	20231020	6430	39.04	20230103	8940	0.00	20231020	6430	39.04	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
61	20231020	130140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8850	150	2	1.72	2207129270	250283	108.69	8700	8900	8650	11310	6090	8700	8818.53	31.19	54528	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12463	7.89	0.42	12	0.18	1121.00	20973.00	8920	20231016	-0.78	6112	20221026	44.80	8920	-0.78	20231016	6430	37.64	20230103	8920	-0.78	20231016	6430	37.64	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
62	20231020	120143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	170	2	1.95	1941619470	220277	95.66	8700	8900	8650	11310	6090	8700	8814.44	31.19	50939	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12491	7.91	0.42	12	0.16	1121.00	20973.00	8920	20231016	-0.56	6112	20221026	45.12	8920	-0.56	20231016	6430	37.95	20230103	8920	-0.56	20231016	6430	37.95	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
63	20231020	110144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8840	140	2	1.61	1353260120	153963	66.86	8700	8880	8650	11310	6090	8700	8789.52	31.19	50399	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12449	7.89	0.42	12	0.11	1121.00	20973.00	8920	20231016	-0.90	6112	20221026	44.63	8920	-0.90	20231016	6430	37.48	20230103	8920	-0.90	20231016	6430	37.48	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
64	20231020	100142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8820	120	2	1.38	823280440	93846	40.75	8700	8880	8650	11310	6090	8700	8772.67	31.19	31801	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12421	7.87	0.42	12	0.07	1121.00	20973.00	8920	20231016	-1.12	6112	20221026	44.31	8920	-1.12	20231016	6430	37.17	20230103	8920	-1.12	20231016	6430	37.17	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
65	20231020	090144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-30	5	-0.34	3237910	373	0.16	8700	8700	8670	11310	6090	8700	8680.72	31.19	-86	8813	8756	8703	8646	8593	8730	8620	704	2610	500	6610	10	1	140822939	12209	7.73	0.41	12	0.00	1121.00	20973.00	8920	20231016	-2.80	6112	20221026	41.85	8920	-2.80	20231016	6430	34.84	20230103	8920	-2.80	20231016	6430	34.84	20230103	0.06	N	003690	500	704 억	43926969	N	N	28	N	N
66	20231019	160142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8700	-50	5	-0.57	2003945450	230181	55.11	8740	8760	8650	11370	6130	8750	8705.93	31.18	33157	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12252	7.76	0.41	12	0.16	1121.00	20973.00	8920	20231016	-2.47	6112	20221026	42.34	8920	-2.47	20231016	6430	35.30	20230103	8920	-2.47	20231016	6430	35.30	20230103	0.05	N	003690	500	704 억	43909728	N	N	28	N	N
67	20231019	150143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-60	5	-0.69	1846304350	212060	50.77	8740	8760	8650	11370	6130	8750	8706.49	31.18	34278	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12238	7.75	0.41	12	0.15	1121.00	20973.00	8920	20231016	-2.58	6112	20221026	42.18	8920	-2.58	20231016	6430	35.15	20230103	8920	-2.58	20231016	6430	35.15	20230103	0.05	N	003690	500	704 억	43909728	N	N	1297	N	N
68	20231019	140143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-60	5	-0.69	1472666190	169065	40.48	8740	8760	8650	11370	6130	8750	8710.62	31.18	13287	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12238	7.75	0.41	12	0.12	1121.00	20973.00	8920	20231016	-2.58	6112	20221026	42.18	8920	-2.58	20231016	6430	35.15	20230103	8920	-2.58	20231016	6430	35.15	20230103	0.05	N	003690	500	704 억	43909728	N	N	1297	N	N
69	20231019	130143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8680	-70	5	-0.80	1230484980	141197	33.81	8740	8760	8650	11370	6130	8750	8714.64	31.18	3489	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12223	7.74	0.41	12	0.10	1121.00	20973.00	8920	20231016	-2.69	6112	20221026	42.02	8920	-2.69	20231016	6430	34.99	20230103	8920	-2.69	20231016	6430	34.99	20230103	0.05	N	003690	500	704 억	43909728	N	N	1297	N	N
70	20231019	120143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-60	5	-0.69	1068745900	122585	29.35	8740	8760	8650	11370	6130	8750	8718.38	31.18	5670	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12238	7.75	0.41	12	0.09	1121.00	20973.00	8920	20231016	-2.58	6112	20221026	42.18	8920	-2.58	20231016	6430	35.15	20230103	8920	-2.58	20231016	6430	35.15	20230103	0.05	N	003690	500	704 억	43909728	N	N	1297	N	N
71	20231019	110143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8720	-30	5	-0.34	803088340	92034	22.04	8740	8760	8650	11370	6130	8750	8725.97	31.18	694	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12280	7.78	0.42	12	0.07	1121.00	20973.00	8920	20231016	-2.24	6112	20221026	42.67	8920	-2.24	20231016	6430	35.61	20230103	8920	-2.24	20231016	6430	35.61	20230103	0.05	N	003690	500	704 억	43909728	N	N	1297	N	N
72	20231019	100142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8720	-30	5	-0.34	599151910	68610	16.43	8740	8760	8650	11370	6130	8750	8732.69	31.18	-4946	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12280	7.78	0.42	12	0.05	1121.00	20973.00	8920	20231016	-2.24	6112	20221026	42.67	8920	-2.24	20231016	6430	35.61	20230103	8920	-2.24	20231016	6430	35.61	20230103	0.05	N	003690	500	704 억	43909728	N	N	1297	N	N
73	20231019	090143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8660	-90	5	-1.03	43298020	4967	1.19	8740	8740	8650	11370	6130	8750	8716.35	31.18	-2704	8950	8850	8750	8650	8550	8850	8650	704	2620	500	6650	10	1	140822939	12195	7.73	0.41	12	0.00	1121.00	20973.00	8920	20231016	-2.91	6112	20221026	41.69	8920	-2.91	20231016	6430	34.68	20230103	8920	-2.91	20231016	6430	34.68	20230103	0.05	N	003690	500	704 억	43909728	N	N	1297	N	N
74	20231018	160143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8750	40	2	0.46	3642578770	417037	134.53	8750	8850	8650	11320	6100	8710	8734.42	31.16	49938	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12322	7.81	0.42	12	0.30	1121.00	20973.00	8920	20231016	-1.91	6112	20221026	43.16	8920	-1.91	20231016	6430	36.08	20230103	8920	-1.91	20231016	6430	36.08	20230103	0.06	N	003690	500	704 억	43886363	N	N	1297	N	N
75	20231018	150143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8680	-30	5	-0.34	2071340080	237284	76.54	8750	8850	8650	11320	6100	8710	8729.37	31.16	17820	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12223	7.74	0.41	12	0.17	1121.00	20973.00	8920	20231016	-2.69	6112	20221026	42.02	8920	-2.69	20231016	6430	34.99	20230103	8920	-2.69	20231016	6430	34.99	20230103	0.06	N	003690	500	704 억	43886363	N	N	6384	N	N
76	20231018	140141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8680	-30	5	-0.34	1533351510	175337	56.56	8750	8850	8660	11320	6100	8710	8745.17	31.16	318	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12223	7.74	0.41	12	0.12	1121.00	20973.00	8920	20231016	-2.69	6112	20221026	42.02	8920	-2.69	20231016	6430	34.99	20230103	8920	-2.69	20231016	6430	34.99	20230103	0.06	N	003690	500	704 억	43886363	N	N	6384	N	N
77	20231018	130142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8720	10	2	0.11	1148818800	131118	42.30	8750	8850	8710	11320	6100	8710	8761.72	31.16	1642	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12280	7.78	0.42	12	0.09	1121.00	20973.00	8920	20231016	-2.24	6112	20221026	42.67	8920	-2.24	20231016	6430	35.61	20230103	8920	-2.24	20231016	6430	35.61	20230103	0.06	N	003690	500	704 억	43886363	N	N	6384	N	N
78	20231018	120142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8720	10	2	0.11	977045710	111411	35.94	8750	8850	8710	11320	6100	8710	8769.74	31.16	5896	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12280	7.78	0.42	12	0.08	1121.00	20973.00	8920	20231016	-2.24	6112	20221026	42.67	8920	-2.24	20231016	6430	35.61	20230103	8920	-2.24	20231016	6430	35.61	20230103	0.06	N	003690	500	704 억	43886363	N	N	6384	N	N
79	20231018	110142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8740	30	2	0.34	837358220	95393	30.77	8750	8850	8710	11320	6100	8710	8777.98	31.16	4175	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12308	7.80	0.42	12	0.07	1121.00	20973.00	8920	20231016	-2.02	6112	20221026	43.00	8920	-2.02	20231016	6430	35.93	20230103	8920	-2.02	20231016	6430	35.93	20230103	0.06	N	003690	500	704 억	43886363	N	N	6384	N	N
80	20231018	100142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8820	110	2	1.26	450005400	51171	16.51	8750	8850	8740	11320	6100	8710	8794.15	31.16	15664	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12421	7.87	0.42	12	0.04	1121.00	20973.00	8920	20231016	-1.12	6112	20221026	44.31	8920	-1.12	20231016	6430	37.17	20230103	8920	-1.12	20231016	6430	37.17	20230103	0.06	N	003690	500	704 억	43886363	N	N	6384	N	N
81	20231018	090142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8760	50	2	0.57	46629670	5328	1.72	8750	8760	8740	11320	6100	8710	8751.81	31.16	-2477	9023	8866	8763	8606	8503	8815	8555	704	2610	500	6610	10	1	140822939	12336	7.81	0.42	12	0.00	1121.00	20973.00	8920	20231016	-1.79	6112	20221026	43.32	8920	-1.79	20231016	6430	36.24	20230103	8920	-1.79	20231016	6430	36.24	20230103	0.06	N	003690	500	704 억	43886363	N	N	6384	N	N
82	20231017	160143	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8710	-120	5	-1.36	2708154630	309730	73.76	8820	8920	8660	11470	6190	8830	8743.58	31.09	98728	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12266	7.77	0.42	12	0.22	1121.00	20973.00	8920	20231016	-2.35	6112	20221026	42.51	8920	0.00	20231016	6430	35.46	20230103	8920	-2.35	20231016	6430	35.46	20230103	0.11	N	003690	500	704 억	43776066	N	N	6384	N	N
83	20231017	150142	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8690	-140	5	-1.59	2563519160	293126	69.80	8820	8920	8660	11470	6190	8830	8745.43	31.09	94799	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12238	7.75	0.41	12	0.21	1121.00	20973.00	8920	20231016	-2.58	6112	20221026	42.18	8920	0.00	20231016	6430	35.15	20230103	8920	-2.58	20231016	6430	35.15	20230103	0.11	N	003690	500	704 억	43776066	N	N	0	N	N
84	20231017	140142	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8730	-100	5	-1.13	1894328060	216139	51.47	8820	8920	8700	11470	6190	8830	8764.38	31.09	76635	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12294	7.79	0.42	12	0.15	1121.00	20973.00	8920	20231016	-2.13	6112	20221026	42.83	8920	0.00	20231016	6430	35.77	20230103	8920	-2.13	20231016	6430	35.77	20230103	0.11	N	003690	500	704 억	43776066	N	N	0	N	N
85	20231017	130142	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8740	-90	5	-1.02	1524203140	173806	41.39	8820	8920	8700	11470	6190	8830	8769.54	31.09	58985	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12308	7.80	0.42	12	0.12	1121.00	20973.00	8920	20231016	-2.02	6112	20221026	43.00	8920	0.00	20231016	6430	35.93	20230103	8920	-2.02	20231016	6430	35.93	20230103	0.11	N	003690	500	704 억	43776066	N	N	0	N	N
86	20231017	120142	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8750	-80	5	-0.91	1200564420	136814	32.58	8820	8920	8700	11470	6190	8830	8775.13	31.09	37235	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12322	7.81	0.42	12	0.10	1121.00	20973.00	8920	20231016	-1.91	6112	20221026	43.16	8920	0.00	20231016	6430	36.08	20230103	8920	-1.91	20231016	6430	36.08	20230103	0.11	N	003690	500	704 억	43776066	N	N	0	N	N
87	20231017	110140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8720	-110	5	-1.25	855525900	97364	23.19	8820	8920	8700	11470	6190	8830	8786.85	31.09	18641	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12280	7.78	0.42	12	0.07	1121.00	20973.00	8920	20231016	-2.24	6112	20221026	42.67	8920	0.00	20231016	6430	35.61	20230103	8920	-2.24	20231016	6430	35.61	20230103	0.11	N	003690	500	704 억	43776066	N	N	0	N	N
88	20231017	100140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8750	-80	5	-0.91	495854410	56223	13.39	8820	8920	8750	11470	6190	8830	8819.41	31.09	6864	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12322	7.81	0.42	12	0.04	1121.00	20973.00	8920	20231016	-1.91	6112	20221026	43.16	8920	0.00	20231016	6430	36.08	20230103	8920	-1.91	20231016	6430	36.08	20230103	0.11	N	003690	500	704 억	43776066	N	N	0	N	N
89	20231017	090142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8820	-10	5	-0.11	32204740	3652	0.87	8820	8820	8810	11470	6190	8830	8818.17	31.09	941	9090	8960	8790	8660	8490	9025	8725	704	2640	500	6710	10	1	140822939	12421	7.87	0.42	12	0.00	1121.00	20973.00	8920	20231016	-1.12	6112	20221026	44.31	8920	-1.12	20231016	6430	37.17	20230103	8920	-1.12	20231016	6430	37.17	20230103	0.11	N	003690	500	704 억	43776066	N	N	0	N	N
90	20231016	160141	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8830	160	2	1.85	3701906790	418919	128.26	8630	8920	8620	11270	6070	8670	8836.81	31.03	117701	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12435	7.88	0.42	12	0.30	1121.00	20973.00	8920	20231016	-1.01	6112	20221026	44.47	8920	-1.01	20231016	6430	37.33	20230103	8920	-1.01	20231016	6430	37.33	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
91	20231016	150140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8850	180	2	2.08	3424646980	387456	118.63	8630	8920	8620	11270	6070	8670	8838.80	31.03	106304	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12463	7.89	0.42	12	0.28	1121.00	20973.00	8920	20231016	-0.78	6112	20221026	44.80	8920	-0.78	20231016	6430	37.64	20230103	8920	-0.78	20231016	6430	37.64	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
92	20231016	140142	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8900	230	2	2.65	2590655380	293161	89.76	8630	8920	8620	11270	6070	8670	8836.97	31.03	74175	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12533	7.94	0.42	12	0.21	1121.00	20973.00	8920	20231016	-0.22	6112	20221026	45.62	8920	-0.22	20231016	6430	38.41	20230103	8920	-0.22	20231016	6430	38.41	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
93	20231016	130141	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8890	220	2	2.54	2247636820	254522	77.93	8630	8920	8620	11270	6070	8670	8830.82	31.03	64022	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12519	7.93	0.42	12	0.18	1121.00	20973.00	8920	20231016	-0.34	6112	20221026	45.45	8920	-0.34	20231016	6430	38.26	20230103	8920	-0.34	20231016	6430	38.26	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
94	20231016	120143	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8920	250	2	2.88	1818180800	206222	63.14	8630	8920	8620	11270	6070	8670	8816.62	31.03	62699	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12561	7.96	0.43	12	0.15	1121.00	20973.00	8920	20231016	0.00	6112	20221026	45.94	8920	0.00	20231016	6430	38.72	20230103	8920	0.00	20231016	6430	38.72	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
95	20231016	110142	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8840	170	2	1.96	1445653720	164348	50.32	8630	8920	8620	11270	6070	8670	8796.30	31.03	46685	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12449	7.89	0.42	12	0.12	1121.00	20973.00	8920	20231016	-0.90	6112	20221026	44.63	8920	-0.90	20231016	6430	37.48	20230103	8920	-0.90	20231016	6430	37.48	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
96	20231016	100139	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8780	110	2	1.27	625140620	71599	21.92	8630	8790	8620	11270	6070	8670	8731.14	31.03	36282	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12364	7.83	0.42	12	0.05	1121.00	20973.00	8900	20231010	-1.35	6112	20221026	43.65	8900	-1.35	20231010	6430	36.55	20230103	8900	-1.35	20231010	6430	36.55	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
97	20231016	090140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8630	-40	5	-0.46	40222920	4661	1.43	8630	8660	8620	11270	6070	8670	8629.63	31.03	2276	8876	8772	8616	8512	8356	8825	8565	704	2600	500	6580	10	1	140822939	12153	7.70	0.41	12	0.00	1121.00	20973.00	8900	20231010	-3.03	6112	20221026	41.20	8900	-3.03	20231010	6430	34.21	20230103	8900	-3.03	20231010	6430	34.21	20230103	0.09	N	003690	500	704 억	43700554	N	N	3	N	N
98	20231012	160142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8480	-150	5	-1.74	2137675910	251304	75.08	8640	8640	8420	11210	6050	8630	8506.34	31.00	4983	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	11942	7.56	0.40	12	0.18	1121.00	20973.00	8900	20231010	-4.72	6112	20221026	38.74	8900	-4.72	20231010	6430	31.88	20230103	8900	-4.72	20231010	6430	31.88	20230103	0.17	N	003690	500	704 억	43654166	N	N	1801	N	N
99	20231012	150140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8500	-130	5	-1.51	1796962620	211208	63.10	8640	8640	8420	11210	6050	8630	8508.02	31.00	-10219	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	11970	7.58	0.41	12	0.15	1121.00	20973.00	8900	20231010	-4.49	6112	20221026	39.07	8900	-4.49	20231010	6430	32.19	20230103	8900	-4.49	20231010	6430	32.19	20230103	0.17	N	003690	500	704 억	43654166	N	N	2982	N	N
100	20231012	140140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8450	-180	5	-2.09	1491808530	175251	52.36	8640	8640	8420	11210	6050	8630	8512.41	31.00	-18164	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	11900	7.54	0.40	12	0.12	1121.00	20973.00	8900	20231010	-5.06	6112	20221026	38.25	8900	-5.06	20231010	6430	31.42	20230103	8900	-5.06	20231010	6430	31.42	20230103	0.17	N	003690	500	704 억	43654166	N	N	2982	N	N
101	20231012	130140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8530	-100	5	-1.16	1191885950	139924	41.81	8640	8640	8420	11210	6050	8630	8518.10	31.00	-21178	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	12012	7.61	0.41	12	0.10	1121.00	20973.00	8900	20231010	-4.16	6112	20221026	39.56	8900	-4.16	20231010	6430	32.66	20230103	8900	-4.16	20231010	6430	32.66	20230103	0.17	N	003690	500	704 억	43654166	N	N	2982	N	N
102	20231012	120142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8520	-110	5	-1.27	1017041200	119413	35.68	8640	8640	8420	11210	6050	8630	8517.01	31.00	-25619	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	11998	7.60	0.41	12	0.08	1121.00	20973.00	8900	20231010	-4.27	6112	20221026	39.40	8900	-4.27	20231010	6430	32.50	20230103	8900	-4.27	20231010	6430	32.50	20230103	0.17	N	003690	500	704 억	43654166	N	N	2982	N	N
103	20231012	110142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8520	-110	5	-1.27	800024200	93981	28.08	8640	8640	8420	11210	6050	8630	8512.62	31.00	-25302	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	11998	7.60	0.41	12	0.07	1121.00	20973.00	8900	20231010	-4.27	6112	20221026	39.40	8900	-4.27	20231010	6430	32.50	20230103	8900	-4.27	20231010	6430	32.50	20230103	0.17	N	003690	500	704 억	43654166	N	N	2982	N	N
104	20231012	100142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8520	-110	5	-1.27	675610910	79419	23.73	8640	8640	8420	11210	6050	8630	8506.92	31.00	-30613	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	11998	7.60	0.41	12	0.06	1121.00	20973.00	8900	20231010	-4.27	6112	20221026	39.40	8900	-4.27	20231010	6430	32.50	20230103	8900	-4.27	20231010	6430	32.50	20230103	0.17	N	003690	500	704 억	43654166	N	N	2982	N	N
105	20231012	090141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8560	-70	5	-0.81	18689330	2169	0.65	8640	8640	8560	11210	6050	8630	8616.57	31.00	-1004	8950	8790	8640	8480	8330	8715	8405	704	2580	500	6550	10	1	140822939	12054	7.64	0.41	12	0.00	1121.00	20973.00	8900	20231010	-3.82	6112	20221026	40.05	8900	-3.82	20231010	6430	33.13	20230103	8900	-3.82	20231010	6430	33.13	20230103	0.17	N	003690	500	704 억	43654166	N	N	2982	N	N
106	20231011	160142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8630	-30	5	-0.35	2871743970	334067	80.89	8670	8800	8490	11250	6070	8660	8596.30	30.93	84150	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	12153	7.70	0.41	12	0.24	1121.00	20973.00	8900	20231010	-3.03	6112	20221026	41.20	8900	-3.03	20231010	6430	34.21	20230103	8900	-3.03	20231010	6430	34.21	20230103	0.16	N	003690	500	704 억	43562114	N	N	2982	N	N
107	20231011	150140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	-70	5	-0.81	2736213990	318349	77.08	8670	8800	8490	11250	6070	8660	8595.01	30.93	78130	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	12097	7.66	0.41	12	0.23	1121.00	20973.00	8900	20231010	-3.48	6112	20221026	40.54	8900	-3.48	20231010	6430	33.59	20230103	8900	-3.48	20231010	6430	33.59	20230103	0.16	N	003690	500	704 억	43562114	N	N	673	N	N
108	20231011	140141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8610	-50	5	-0.58	2308191510	268576	65.03	8670	8800	8490	11250	6070	8660	8594.18	30.93	72089	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	12125	7.68	0.41	12	0.19	1121.00	20973.00	8900	20231010	-3.26	6112	20221026	40.87	8900	-3.26	20231010	6430	33.90	20230103	8900	-3.26	20231010	6430	33.90	20230103	0.16	N	003690	500	704 억	43562114	N	N	673	N	N
109	20231011	130140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	-70	5	-0.81	2009617540	233892	56.63	8670	8800	8490	11250	6070	8660	8592.07	30.93	59413	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	12097	7.66	0.41	12	0.17	1121.00	20973.00	8900	20231010	-3.48	6112	20221026	40.54	8900	-3.48	20231010	6430	33.59	20230103	8900	-3.48	20231010	6430	33.59	20230103	0.16	N	003690	500	704 억	43562114	N	N	673	N	N
110	20231011	120143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	-70	5	-0.81	1734800780	201957	48.90	8670	8800	8490	11250	6070	8660	8589.95	30.93	57705	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	12097	7.66	0.41	12	0.14	1121.00	20973.00	8900	20231010	-3.48	6112	20221026	40.54	8900	-3.48	20231010	6430	33.59	20230103	8900	-3.48	20231010	6430	33.59	20230103	0.16	N	003690	500	704 억	43562114	N	N	673	N	N
111	20231011	110141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8550	-110	5	-1.27	1372566880	159718	38.67	8670	8800	8490	11250	6070	8660	8593.69	30.93	56695	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	12040	7.63	0.41	12	0.11	1121.00	20973.00	8900	20231010	-3.93	6112	20221026	39.89	8900	-3.93	20231010	6430	32.97	20230103	8900	-3.93	20231010	6430	32.97	20230103	0.16	N	003690	500	704 억	43562114	N	N	673	N	N
112	20231011	100140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8520	-140	5	-1.62	1011863050	117691	28.50	8670	8800	8490	11250	6070	8660	8597.62	30.93	51521	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	11998	7.60	0.41	12	0.08	1121.00	20973.00	8900	20231010	-4.27	6112	20221026	39.40	8900	-4.27	20231010	6430	32.50	20230103	8900	-4.27	20231010	6430	32.50	20230103	0.16	N	003690	500	704 억	43562114	N	N	673	N	N
113	20231011	090141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8760	100	2	1.15	65350890	7478	1.81	8670	8800	8670	11250	6070	8660	8739.12	30.93	3144	9026	8842	8716	8532	8406	8780	8470	704	2590	500	6580	10	1	140822939	12336	7.81	0.42	12	0.01	1121.00	20973.00	8900	20231010	-1.57	6112	20221026	43.32	8900	-1.57	20231010	6430	36.24	20230103	8900	-1.57	20231010	6430	36.24	20230103	0.16	N	003690	500	704 억	43562114	N	N	673	N	N
114	20231010	160141	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8660	-160	5	-1.81	3592753340	412652	119.64	8780	8900	8590	11460	6180	8820	8706.49	30.83	162254	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12195	7.73	0.41	12	0.29	1121.00	20973.00	8900	20231010	-2.70	6112	20221026	41.69	8900	-2.70	20231010	6430	34.68	20230103	8900	-2.70	20231010	6430	34.68	20230103	0.16	N	003690	500	704 억	43409541	N	N	673	N	N
115	20231010	150141	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8610	-210	5	-2.38	3407657280	391255	113.44	8780	8900	8590	11460	6180	8820	8709.55	30.83	151437	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12125	7.68	0.41	12	0.28	1121.00	20973.00	8900	20231010	-3.26	6112	20221026	40.87	8900	-3.26	20231010	6430	33.90	20230103	8900	-3.26	20231010	6430	33.90	20230103	0.16	N	003690	500	704 억	43409541	N	N	273	N	N
116	20231010	140140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8610	-210	5	-2.38	3079334190	353146	102.39	8780	8900	8590	11460	6180	8820	8719.71	30.83	137840	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12125	7.68	0.41	12	0.25	1121.00	20973.00	8900	20231010	-3.26	6112	20221026	40.87	8900	-3.26	20231010	6430	33.90	20230103	8900	-3.26	20231010	6430	33.90	20230103	0.16	N	003690	500	704 억	43409541	N	N	273	N	N
117	20231010	130140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8640	-180	5	-2.04	2542600510	290861	84.33	8780	8900	8590	11460	6180	8820	8741.63	30.83	101030	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12167	7.71	0.41	12	0.21	1121.00	20973.00	8900	20231010	-2.92	6112	20221026	41.36	8900	-2.92	20231010	6430	34.37	20230103	8900	-2.92	20231010	6430	34.37	20230103	0.16	N	003690	500	704 억	43409541	N	N	273	N	N
118	20231010	120140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8650	-170	5	-1.93	1875689350	213690	61.96	8780	8900	8640	11460	6180	8820	8777.61	30.83	86714	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12181	7.72	0.41	12	0.15	1121.00	20973.00	8900	20231010	-2.81	6112	20221026	41.52	8900	-2.81	20231010	6430	34.53	20230103	8900	-2.81	20231010	6430	34.53	20230103	0.16	N	003690	500	704 억	43409541	N	N	273	N	N
119	20231010	110138	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8730	-90	5	-1.02	1397881250	158601	45.98	8780	8900	8720	11460	6180	8820	8813.82	30.83	71500	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12294	7.79	0.42	12	0.11	1121.00	20973.00	8900	20231010	-1.91	6112	20221026	42.83	8900	-1.91	20231010	6430	35.77	20230103	8900	-1.91	20231010	6430	35.77	20230103	0.16	N	003690	500	704 억	43409541	N	N	273	N	N
120	20231010	100139	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8820	0	3	0.00	806299720	91157	26.43	8780	8900	8780	11460	6180	8820	8845.18	30.83	47694	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12421	7.87	0.42	12	0.06	1121.00	20973.00	8900	20231010	-0.90	6112	20221026	44.31	8900	-0.90	20231010	6430	37.17	20230103	8900	-0.90	20231010	6430	37.17	20230103	0.16	N	003690	500	704 억	43409541	N	N	273	N	N
121	20231010	090140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8850	30	2	0.34	301109810	34113	9.89	8780	8850	8780	11460	6180	8820	8826.84	30.83	28387	9053	8936	8703	8586	8353	8995	8645	704	2640	500	6700	10	1	140822939	12463	7.89	0.42	12	0.02	1121.00	20973.00	8850	20231010	0.00	6112	20221026	44.80	8850	0.00	20231010	6430	37.64	20230103	8850	0.00	20231010	6430	37.64	20230103	0.16	N	003690	500	704 억	43409541	N	N	273	N	N
122	20231006	160140	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8820	290	2	3.40	2988550430	343284	55.94	8490	8820	8470	11080	5980	8530	8705.64	30.80	65037	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	12421	7.87	0.42	12	0.24	1121.00	20973.00	8820	20231006	0.00	6112	20221026	44.31	8820	0.00	20231006	6430	37.17	20230103	8820	0.00	20231006	6430	37.17	20230103	0.15	N	003690	500	704 억	43372523	N	N	273	N	N
123	20231006	150137	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	8790	260	2	3.05	2638732000	303546	49.46	8490	8810	8470	11080	5980	8530	8693.02	30.80	60856	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	12378	7.84	0.42	12	0.22	1121.00	20973.00	8810	20231006	-0.23	6112	20221026	43.82	8810	-0.23	20231006	6430	36.70	20230103	8810	-0.23	20231006	6430	36.70	20230103	0.15	N	003690	500	704 억	43372523	N	N	70	N	N
124	20231006	140139	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8660	130	2	1.52	1719853360	198729	32.38	8490	8740	8470	11080	5980	8530	8654.26	30.80	46004	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	12195	7.73	0.41	12	0.14	1121.00	20973.00	8800	20230922	-1.59	6112	20221026	41.69	8800	-1.59	20230922	6430	34.68	20230103	8800	-1.59	20230922	6430	34.68	20230103	0.15	N	003690	500	704 억	43372523	N	N	70	N	N
125	20231006	130138	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8680	150	2	1.76	1463660200	169163	27.57	8490	8740	8470	11080	5980	8530	8652.37	30.80	35171	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	12223	7.74	0.41	12	0.12	1121.00	20973.00	8800	20230922	-1.36	6112	20221026	42.02	8800	-1.36	20230922	6430	34.99	20230103	8800	-1.36	20230922	6430	34.99	20230103	0.15	N	003690	500	704 억	43372523	N	N	70	N	N
126	20231006	120138	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8680	150	2	1.76	1344780020	155484	25.34	8490	8740	8470	11080	5980	8530	8648.99	30.80	28888	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	12223	7.74	0.41	12	0.11	1121.00	20973.00	8800	20230922	-1.36	6112	20221026	42.02	8800	-1.36	20230922	6430	34.99	20230103	8800	-1.36	20230922	6430	34.99	20230103	0.15	N	003690	500	704 억	43372523	N	N	70	N	N
127	20231006	110136	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8710	180	2	2.11	1085948040	125773	20.50	8490	8720	8470	11080	5980	8530	8634.19	30.80	20054	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	12266	7.77	0.42	12	0.09	1121.00	20973.00	8800	20230922	-1.02	6112	20221026	42.51	8800	-1.02	20230922	6430	35.46	20230103	8800	-1.02	20230922	6430	35.46	20230103	0.15	N	003690	500	704 억	43372523	N	N	70	N	N
128	20231006	100138	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8630	100	2	1.17	519484460	60522	9.86	8490	8650	8470	11080	5980	8530	8583.40	30.80	4775	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	12153	7.70	0.41	12	0.04	1121.00	20973.00	8800	20230922	-1.93	6112	20221026	41.20	8800	-1.93	20230922	6430	34.21	20230103	8800	-1.93	20230922	6430	34.21	20230103	0.15	N	003690	500	704 억	43372523	N	N	70	N	N
129	20231006	090136	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8470	-60	5	-0.70	14753480	1738	0.28	8490	8520	8470	11080	5980	8530	8488.77	30.80	-269	8783	8656	8443	8316	8103	8720	8380	704	2550	500	6480	10	1	140822939	11928	7.56	0.40	12	0.00	1121.00	20973.00	8800	20230922	-3.75	6112	20221026	38.58	8800	-3.75	20230922	6430	31.73	20230103	8800	-3.75	20230922	6430	31.73	20230103	0.15	N	003690	500	704 억	43372523	N	N	70	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History