KissMeData/009440/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160243	57	100.00	KOSPI	금융업	N	N	N	N	N	2560	-60	5	-2.29	99937495	38917	245.84	2660	2690	2530	3405	1835	2620	2567.97	0.88	-4682	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	574	-18.96	0.34	12	0.17	-135.00	7424.00	5260	20230526	-51.33	2355	20221028	8.70	5260	-51.33	20230526	2530	1.19	20231031	5260	-51.33	20230526	2360	8.47	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
3	20231031	150245	57	100.00	KOSPI	금융업	N	N	N	N	N	2540	-80	5	-3.05	87831765	34166	215.83	2660	2690	2530	3405	1835	2620	2570.74	0.88	-4542	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	570	-18.81	0.34	12	0.15	-135.00	7424.00	5260	20230526	-51.71	2355	20221028	7.86	5260	-51.71	20230526	2530	0.40	20231031	5260	-51.71	20230526	2360	7.63	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
4	20231031	140248	57	100.00	KOSPI	금융업	N	N	N	N	N	2545	-75	5	-2.86	71273655	27669	174.79	2660	2690	2540	3405	1835	2620	2575.94	0.88	-1581	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	571	-18.85	0.34	12	0.12	-135.00	7424.00	5260	20230526	-51.62	2355	20221028	8.07	5260	-51.62	20230526	2540	0.20	20231031	5260	-51.62	20230526	2360	7.84	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
5	20231031	130245	57	100.00	KOSPI	금융업	N	N	N	N	N	2565	-55	5	-2.10	61883970	23996	151.59	2660	2690	2540	3405	1835	2620	2578.93	0.88	1933	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	575	-19.00	0.35	12	0.11	-135.00	7424.00	5260	20230526	-51.24	2355	20221028	8.92	5260	-51.24	20230526	2540	0.98	20231031	5260	-51.24	20230526	2360	8.69	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
6	20231031	120240	57	100.00	KOSPI	금융업	N	N	N	N	N	2555	-65	5	-2.48	55319515	21420	135.31	2660	2690	2545	3405	1835	2620	2582.61	0.88	3559	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	573	-18.93	0.34	12	0.10	-135.00	7424.00	5260	20230526	-51.43	2355	20221028	8.49	5260	-51.43	20230526	2545	0.39	20231031	5260	-51.43	20230526	2360	8.26	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
7	20231031	110249	57	100.00	KOSPI	금융업	N	N	N	N	N	2550	-70	5	-2.67	48314620	18687	118.05	2660	2690	2550	3405	1835	2620	2585.47	0.88	6194	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	572	-18.89	0.34	12	0.08	-135.00	7424.00	5260	20230526	-51.52	2355	20221028	8.28	5260	-51.52	20230526	2550	0.00	20231031	5260	-51.52	20230526	2360	8.05	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
8	20231031	100247	57	100.00	KOSPI	금융업	N	N	N	N	N	2600	-20	5	-0.76	17400860	6631	41.89	2660	2690	2600	3405	1835	2620	2624.17	0.88	-1220	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	583	-19.26	0.35	12	0.03	-135.00	7424.00	5260	20230526	-50.57	2355	20221028	10.40	5260	-50.57	20230526	2555	1.76	20231030	5260	-50.57	20230526	2360	10.17	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
9	20231031	090245	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	40	2	1.53	1290100	485	3.06	2660	2660	2660	3405	1835	2620	2660.00	0.88	-199	2710	2665	2610	2565	2510	2687	2587	112	785	500	1620	5	1	22434980	597	-19.70	0.36	12	0.00	-135.00	7424.00	5260	20230526	-49.43	2355	20221028	12.95	5260	-49.43	20230526	2555	4.11	20231030	5260	-49.43	20230526	2360	12.71	20221103	0.64	N	009440	500	112 억	198384	N	N	0	N	N
10	20231030	160243	57	100.00	KOSPI	금융업	N	N	N	N	N	2620	-20	5	-0.76	39379900	15122	97.22	2600	2655	2555	3430	1850	2640	2604.15	0.87	3398	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	588	-19.41	0.35	12	0.07	-135.00	7424.00	5260	20230526	-50.19	2355	20221028	11.25	5260	-50.19	20230526	2555	2.54	20231030	5260	-50.19	20230526	2360	11.02	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
11	20231030	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	2620	-20	5	-0.76	37194075	14289	91.87	2600	2655	2555	3430	1850	2640	2602.99	0.87	3177	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	588	-19.41	0.35	12	0.06	-135.00	7424.00	5260	20230526	-50.19	2355	20221028	11.25	5260	-50.19	20230526	2555	2.54	20231030	5260	-50.19	20230526	2360	11.02	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
12	20231030	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-5	5	-0.19	35866100	13783	88.61	2600	2655	2555	3430	1850	2640	2602.20	0.87	3155	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	591	-19.52	0.35	12	0.06	-135.00	7424.00	5260	20230526	-49.90	2355	20221028	11.89	5260	-49.90	20230526	2555	3.13	20231030	5260	-49.90	20230526	2360	11.65	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
13	20231030	130239	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-5	5	-0.19	34247460	13169	84.67	2600	2655	2555	3430	1850	2640	2600.61	0.87	3071	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	591	-19.52	0.35	12	0.06	-135.00	7424.00	5260	20230526	-49.90	2355	20221028	11.89	5260	-49.90	20230526	2555	3.13	20231030	5260	-49.90	20230526	2360	11.65	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
14	20231030	120237	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	15	2	0.57	33092345	12731	81.85	2600	2655	2555	3430	1850	2640	2599.35	0.87	2973	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	596	-19.67	0.36	12	0.06	-135.00	7424.00	5260	20230526	-49.52	2355	20221028	12.74	5260	-49.52	20230526	2555	3.91	20231030	5260	-49.52	20230526	2360	12.50	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
15	20231030	110236	57	100.00	KOSPI	금융업	N	N	N	N	N	2625	-15	5	-0.57	28957735	11160	71.75	2600	2625	2555	3430	1850	2640	2594.78	0.87	3063	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	589	-19.44	0.35	12	0.05	-135.00	7424.00	5260	20230526	-50.10	2355	20221028	11.46	5260	-50.10	20230526	2555	2.74	20231030	5260	-50.10	20230526	2360	11.23	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
16	20231030	100237	57	100.00	KOSPI	금융업	N	N	N	N	N	2600	-40	5	-1.52	22125570	8543	54.92	2600	2600	2555	3430	1850	2640	2589.91	0.87	1341	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	583	-19.26	0.35	12	0.04	-135.00	7424.00	5260	20230526	-50.57	2355	20221028	10.40	5260	-50.57	20230526	2555	1.76	20231030	5260	-50.57	20230526	2360	10.17	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
17	20231030	090235	57	100.00	KOSPI	금융업	N	N	N	N	N	2600	-40	5	-1.52	2522000	970	6.24	2600	2600	2600	3430	1850	2640	2600.00	0.87	259	2680	2660	2630	2610	2580	2670	2620	112	790	500	1630	5	1	22434980	583	-19.26	0.35	12	0.00	-135.00	7424.00	5260	20230526	-50.57	2355	20221028	10.40	5260	-50.57	20230526	2600	0.00	20231030	5260	-50.57	20230526	2360	10.17	20221103	0.64	N	009440	500	112 억	194961	N	N	0	N	N
18	20231027	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	2640	0	3	0.00	40650910	15554	78.07	2615	2650	2600	3430	1850	2640	2613.53	0.85	3553	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	592	-19.56	0.36	12	0.07	-135.00	7424.00	5260	20230526	-49.81	2355	20221028	12.10	5260	-49.81	20230526	2600	1.54	20231027	5260	-49.81	20230526	2355	12.10	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
19	20231027	150237	57	100.00	KOSPI	금융업	N	N	N	N	N	2610	-30	5	-1.14	39448125	15096	75.78	2615	2650	2600	3430	1850	2640	2613.15	0.85	3543	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	586	-19.33	0.35	12	0.07	-135.00	7424.00	5260	20230526	-50.38	2355	20221028	10.83	5260	-50.38	20230526	2600	0.38	20231027	5260	-50.38	20230526	2355	10.83	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
20	20231027	140236	57	100.00	KOSPI	금융업	N	N	N	N	N	2625	-15	5	-0.57	22235845	8500	42.67	2615	2650	2600	3430	1850	2640	2615.98	0.85	2353	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	589	-19.44	0.35	12	0.04	-135.00	7424.00	5260	20230526	-50.10	2355	20221028	11.46	5260	-50.10	20230526	2600	0.96	20231027	5260	-50.10	20230526	2355	11.46	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
21	20231027	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	2625	-15	5	-0.57	20303110	7761	38.96	2615	2650	2600	3430	1850	2640	2616.04	0.85	2885	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	589	-19.44	0.35	12	0.03	-135.00	7424.00	5260	20230526	-50.10	2355	20221028	11.46	5260	-50.10	20230526	2600	0.96	20231027	5260	-50.10	20230526	2355	11.46	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
22	20231027	120237	57	100.00	KOSPI	금융업	N	N	N	N	N	2645	5	2	0.19	14548020	5569	27.95	2615	2650	2600	3430	1850	2640	2612.32	0.85	2287	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	593	-19.59	0.36	12	0.02	-135.00	7424.00	5260	20230526	-49.71	2355	20221028	12.31	5260	-49.71	20230526	2600	1.73	20231027	5260	-49.71	20230526	2355	12.31	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
23	20231027	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-5	5	-0.19	14257250	5459	27.40	2615	2650	2600	3430	1850	2640	2611.70	0.85	2192	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	591	-19.52	0.35	12	0.02	-135.00	7424.00	5260	20230526	-49.90	2355	20221028	11.89	5260	-49.90	20230526	2600	1.35	20231027	5260	-49.90	20230526	2355	11.89	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
24	20231027	100237	57	100.00	KOSPI	금융업	N	N	N	N	N	2600	-40	5	-1.52	11934955	4574	22.96	2615	2650	2600	3430	1850	2640	2609.30	0.85	1534	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	583	-19.26	0.35	12	0.02	-135.00	7424.00	5260	20230526	-50.57	2355	20221028	10.40	5260	-50.57	20230526	2600	0.00	20231027	5260	-50.57	20230526	2355	10.40	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
25	20231027	090235	57	100.00	KOSPI	금융업	N	N	N	N	N	2640	0	3	0.00	959730	367	1.84	2615	2640	2615	3430	1850	2640	2615.07	0.85	-47	2763	2701	2663	2601	2563	2682	2582	112	790	500	1630	5	1	22434980	592	-19.56	0.36	12	0.00	-135.00	7424.00	5260	20230526	-49.81	2355	20221028	12.10	5260	-49.81	20230526	2615	0.96	20231027	5260	-49.81	20230526	2355	12.10	20221028	0.65	N	009440	500	112 억	191278	N	N	0	N	N
26	20231026	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	2640	-100	5	-3.65	52994225	19922	138.43	2725	2725	2625	3560	1920	2740	2660.09	0.88	-6135	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	592	-19.56	0.36	12	0.09	-135.00	7424.00	5260	20230526	-49.81	2355	20221028	12.10	5260	-49.81	20230526	2615	0.96	20231024	5260	-49.81	20230526	2355	12.10	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
27	20231026	150234	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	-90	5	-3.28	47224300	17740	123.27	2725	2725	2625	3560	1920	2740	2662.02	0.88	-6202	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	595	-19.63	0.36	12	0.08	-135.00	7424.00	5260	20230526	-49.62	2355	20221028	12.53	5260	-49.62	20230526	2615	1.34	20231024	5260	-49.62	20230526	2355	12.53	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
28	20231026	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	2640	-100	5	-3.65	37206745	13939	96.86	2725	2725	2635	3560	1920	2740	2669.25	0.88	-3740	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	592	-19.56	0.36	12	0.06	-135.00	7424.00	5260	20230526	-49.81	2355	20221028	12.10	5260	-49.81	20230526	2615	0.96	20231024	5260	-49.81	20230526	2355	12.10	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
29	20231026	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-80	5	-2.92	22792520	8501	59.07	2725	2725	2655	3560	1920	2740	2681.16	0.88	-1731	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	597	-19.70	0.36	12	0.04	-135.00	7424.00	5260	20230526	-49.43	2355	20221028	12.95	5260	-49.43	20230526	2615	1.72	20231024	5260	-49.43	20230526	2355	12.95	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
30	20231026	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-85	5	-3.10	21459860	8000	55.59	2725	2725	2655	3560	1920	2740	2682.48	0.88	-1731	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	596	-19.67	0.36	12	0.04	-135.00	7424.00	5260	20230526	-49.52	2355	20221028	12.74	5260	-49.52	20230526	2615	1.53	20231024	5260	-49.52	20230526	2355	12.74	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
31	20231026	110235	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-45	5	-1.64	14523995	5400	37.52	2725	2725	2670	3560	1920	2740	2689.63	0.88	-973	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	605	-19.96	0.36	12	0.02	-135.00	7424.00	5260	20230526	-48.76	2355	20221028	14.44	5260	-48.76	20230526	2615	3.06	20231024	5260	-48.76	20230526	2355	14.44	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
32	20231026	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-40	5	-1.46	7351740	2723	18.92	2725	2725	2690	3560	1920	2740	2699.87	0.88	-1486	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	606	-20.00	0.36	12	0.01	-135.00	7424.00	5260	20230526	-48.67	2355	20221028	14.65	5260	-48.67	20230526	2615	3.25	20231024	5260	-48.67	20230526	2355	14.65	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
33	20231026	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-15	5	-0.55	1111785	408	2.84	2725	2725	2720	3560	1920	2740	2724.96	0.88	-63	2813	2776	2758	2721	2703	2767	2712	112	820	500	1690	5	1	22434980	611	-20.19	0.37	12	0.00	-135.00	7424.00	5260	20230526	-48.19	2355	20221028	15.71	5260	-48.19	20230526	2615	4.21	20231024	5260	-48.19	20230526	2355	15.71	20221028	0.70	N	009440	500	112 억	197216	N	N	0	N	N
34	20231025	160235	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	0	3	0.00	39301295	14282	30.95	2795	2795	2740	3560	1920	2740	2751.81	0.87	1437	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	615	-20.30	0.37	12	0.06	-135.00	7424.00	5260	20230526	-47.91	2355	20221028	16.35	5260	-47.91	20230526	2615	4.78	20231024	5260	-47.91	20230526	2355	16.35	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
35	20231025	150235	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	5	2	0.18	36316650	13194	28.59	2795	2795	2740	3560	1920	2740	2752.51	0.87	1413	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	616	-20.33	0.37	12	0.06	-135.00	7424.00	5260	20230526	-47.81	2355	20221028	16.56	5260	-47.81	20230526	2615	4.97	20231024	5260	-47.81	20230526	2355	16.56	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
36	20231025	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	0	3	0.00	31510865	11441	24.79	2795	2795	2740	3560	1920	2740	2754.21	0.87	1641	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	615	-20.30	0.37	12	0.05	-135.00	7424.00	5260	20230526	-47.91	2355	20221028	16.35	5260	-47.91	20230526	2615	4.78	20231024	5260	-47.91	20230526	2355	16.35	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
37	20231025	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	15	2	0.55	29018035	10533	22.82	2795	2795	2745	3560	1920	2740	2754.96	0.87	1993	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	618	-20.41	0.37	12	0.05	-135.00	7424.00	5260	20230526	-47.62	2355	20221028	16.99	5260	-47.62	20230526	2615	5.35	20231024	5260	-47.62	20230526	2355	16.99	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
38	20231025	120233	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	25	2	0.91	28279635	10265	22.24	2795	2795	2745	3560	1920	2740	2754.96	0.87	2243	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	620	-20.48	0.37	12	0.05	-135.00	7424.00	5260	20230526	-47.43	2355	20221028	17.41	5260	-47.43	20230526	2615	5.74	20231024	5260	-47.43	20230526	2355	17.41	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
39	20231025	110233	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	30	2	1.09	28146985	10217	22.14	2795	2795	2745	3560	1920	2740	2754.92	0.87	2243	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	621	-20.52	0.37	12	0.05	-135.00	7424.00	5260	20230526	-47.34	2355	20221028	17.62	5260	-47.34	20230526	2615	5.93	20231024	5260	-47.34	20230526	2355	17.62	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
40	20231025	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	25	2	0.91	25710835	9334	20.23	2795	2795	2745	3560	1920	2740	2754.54	0.87	1752	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	620	-20.48	0.37	12	0.04	-135.00	7424.00	5260	20230526	-47.43	2355	20221028	17.41	5260	-47.43	20230526	2615	5.74	20231024	5260	-47.43	20230526	2355	17.41	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
41	20231025	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	35	2	1.28	578545	207	0.45	2795	2795	2775	3560	1920	2740	2794.90	0.87	-54	2856	2797	2706	2647	2556	2827	2677	112	820	500	1690	5	1	22434980	623	-20.56	0.37	12	0.00	-135.00	7424.00	5260	20230526	-47.24	2355	20221028	17.83	5260	-47.24	20230526	2615	6.12	20231024	5260	-47.24	20230526	2355	17.83	20221028	0.70	N	009440	500	112 억	195799	N	N	1	N	N
42	20231024	160229	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	15	2	0.55	123334155	46147	287.11	2670	2765	2615	3540	1910	2725	2672.64	0.86	2400	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	615	-20.30	0.37	12	0.21	-135.00	7424.00	5260	20230526	-47.91	2355	20221028	16.35	5260	-47.91	20230526	2615	4.78	20231024	5260	-47.91	20230526	2355	16.35	20221028	0.70	N	009440	500	112 억	193014	N	N	1	N	N
43	20231024	150232	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	20	2	0.73	118108425	44229	275.18	2670	2765	2615	3540	1910	2725	2670.38	0.86	994	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	616	-20.33	0.37	12	0.20	-135.00	7424.00	5260	20230526	-47.81	2355	20221028	16.56	5260	-47.81	20230526	2615	4.97	20231024	5260	-47.81	20230526	2355	16.56	20221028	0.70	N	009440	500	112 억	193014	N	N	0	N	N
44	20231024	140229	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-25	5	-0.92	109086865	40911	254.53	2670	2720	2615	3540	1910	2725	2666.44	0.86	-396	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	606	-20.00	0.36	12	0.18	-135.00	7424.00	5260	20230526	-48.67	2355	20221028	14.65	5260	-48.67	20230526	2615	3.25	20231024	5260	-48.67	20230526	2355	14.65	20221028	0.70	N	009440	500	112 억	193014	N	N	0	N	N
45	20231024	130232	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-30	5	-1.10	108541610	40708	253.27	2670	2720	2615	3540	1910	2725	2666.35	0.86	-483	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	605	-19.96	0.36	12	0.18	-135.00	7424.00	5260	20230526	-48.76	2355	20221028	14.44	5260	-48.76	20230526	2615	3.06	20231024	5260	-48.76	20230526	2355	14.44	20221028	0.70	N	009440	500	112 억	193014	N	N	0	N	N
46	20231024	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-65	5	-2.39	106949125	40113	249.57	2670	2720	2615	3540	1910	2725	2666.20	0.86	-436	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	597	-19.70	0.36	12	0.18	-135.00	7424.00	5260	20230526	-49.43	2355	20221028	12.95	5260	-49.43	20230526	2615	1.72	20231024	5260	-49.43	20230526	2355	12.95	20221028	0.70	N	009440	500	112 억	193014	N	N	0	N	N
47	20231024	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	2625	-100	5	-3.67	80228710	29997	186.63	2670	2720	2615	3540	1910	2725	2674.56	0.86	-7876	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	589	-19.44	0.35	12	0.13	-135.00	7424.00	5260	20230526	-50.10	2355	20221028	11.46	5260	-50.10	20230526	2615	0.38	20231024	5260	-50.10	20230526	2355	11.46	20221028	0.70	N	009440	500	112 억	193014	N	N	0	N	N
48	20231024	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-60	5	-2.20	65461670	24386	151.72	2670	2720	2665	3540	1910	2725	2684.40	0.86	-7764	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	598	-19.74	0.36	12	0.11	-135.00	7424.00	5260	20230526	-49.33	2355	20221028	13.16	5260	-49.33	20230526	2640	0.95	20230104	5260	-49.33	20230526	2355	13.16	20221028	0.70	N	009440	500	112 억	193014	N	N	0	N	N
49	20231024	090231	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-35	5	-1.28	21950430	8220	51.14	2670	2700	2670	3540	1910	2725	2670.37	0.86	377	2778	2751	2723	2696	2668	2765	2710	112	815	500	1680	5	1	22434980	604	-19.93	0.36	12	0.04	-135.00	7424.00	5260	20230526	-48.86	2355	20221028	14.23	5260	-48.86	20230526	2640	1.89	20230104	5260	-48.86	20230526	2355	14.23	20221028	0.70	N	009440	500	112 억	193014	N	N	0	N	N
50	20231023	160229	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-25	5	-0.91	43479645	16043	74.60	2700	2750	2695	3575	1925	2750	2709.98	0.86	487	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	611	-20.19	0.37	12	0.07	-135.00	7424.00	5260	20230526	-48.19	2355	20221028	15.71	5260	-48.19	20230526	2640	3.22	20230104	5260	-48.19	20230526	2355	15.71	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
51	20231023	150227	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-40	5	-1.45	34087465	12568	58.44	2700	2750	2695	3575	1925	2750	2712.24	0.86	183	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	608	-20.07	0.37	12	0.06	-135.00	7424.00	5260	20230526	-48.48	2355	20221028	15.07	5260	-48.48	20230526	2640	2.65	20230104	5260	-48.48	20230526	2355	15.07	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
52	20231023	140229	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-50	5	-1.82	30580115	11270	52.41	2700	2750	2700	3575	1925	2750	2713.41	0.86	578	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	606	-20.00	0.36	12	0.05	-135.00	7424.00	5260	20230526	-48.67	2355	20221028	14.65	5260	-48.67	20230526	2640	2.27	20230104	5260	-48.67	20230526	2355	14.65	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
53	20231023	130229	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-45	5	-1.64	26799075	9872	45.91	2700	2750	2700	3575	1925	2750	2714.66	0.86	897	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	607	-20.04	0.36	12	0.04	-135.00	7424.00	5260	20230526	-48.57	2355	20221028	14.86	5260	-48.57	20230526	2640	2.46	20230104	5260	-48.57	20230526	2355	14.86	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
54	20231023	120227	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-10	5	-0.36	7506050	2747	12.77	2700	2750	2700	3575	1925	2750	2732.45	0.86	530	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	615	-20.30	0.37	12	0.01	-135.00	7424.00	5260	20230526	-47.91	2355	20221028	16.35	5260	-47.91	20230526	2640	3.79	20230104	5260	-47.91	20230526	2355	16.35	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
55	20231023	110229	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-10	5	-0.36	5616615	2056	9.56	2700	2750	2700	3575	1925	2750	2731.82	0.86	543	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	615	-20.30	0.37	12	0.01	-135.00	7424.00	5260	20230526	-47.91	2355	20221028	16.35	5260	-47.91	20230526	2640	3.79	20230104	5260	-47.91	20230526	2355	16.35	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
56	20231023	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	-5	5	-0.18	3357625	1232	5.73	2700	2750	2700	3575	1925	2750	2725.34	0.86	52	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	616	-20.33	0.37	12	0.01	-135.00	7424.00	5260	20230526	-47.81	2355	20221028	16.56	5260	-47.81	20230526	2640	3.98	20230104	5260	-47.81	20230526	2355	16.56	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
57	20231023	090230	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	-15	5	-0.55	992395	366	1.70	2700	2740	2700	3575	1925	2750	2711.46	0.86	0	2870	2810	2765	2705	2660	2787	2682	112	825	500	1700	5	1	22434980	614	-20.26	0.37	12	0.00	-135.00	7424.00	5260	20230526	-48.00	2355	20221028	16.14	5260	-48.00	20230526	2640	3.60	20230104	5260	-48.00	20230526	2355	16.14	20221028	0.72	N	009440	500	112 억	192479	N	N	0	N	N
58	20231020	160229	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	-90	5	-3.17	58887725	21413	120.14	2815	2825	2720	3690	1990	2840	2750.09	0.88	-5781	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	617	-20.37	0.37	12	0.10	-135.00	7424.00	5260	20230526	-47.72	2355	20221028	16.77	5260	-47.72	20230526	2640	4.17	20230104	5260	-47.72	20230526	2355	16.77	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
59	20231020	150228	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-55	5	-1.94	53117425	19318	108.38	2815	2825	2720	3690	1990	2840	2749.63	0.88	-5719	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	625	-20.63	0.38	12	0.09	-135.00	7424.00	5260	20230526	-47.05	2355	20221028	18.26	5260	-47.05	20230526	2640	5.49	20230104	5260	-47.05	20230526	2355	18.26	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
60	20231020	140229	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	-90	5	-3.17	45601565	16601	93.14	2815	2825	2720	3690	1990	2840	2746.92	0.88	-4997	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	617	-20.37	0.37	12	0.07	-135.00	7424.00	5260	20230526	-47.72	2355	20221028	16.77	5260	-47.72	20230526	2640	4.17	20230104	5260	-47.72	20230526	2355	16.77	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
61	20231020	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	-75	5	-2.64	44846015	16328	91.61	2815	2825	2720	3690	1990	2840	2746.57	0.88	-5130	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	620	-20.48	0.37	12	0.07	-135.00	7424.00	5260	20230526	-47.43	2355	20221028	17.41	5260	-47.43	20230526	2640	4.73	20230104	5260	-47.43	20230526	2355	17.41	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
62	20231020	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-120	5	-4.23	41326630	15045	84.41	2815	2825	2720	3690	1990	2840	2746.87	0.88	-5119	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	610	-20.15	0.37	12	0.07	-135.00	7424.00	5260	20230526	-48.29	2355	20221028	15.50	5260	-48.29	20230526	2640	3.03	20230104	5260	-48.29	20230526	2355	15.50	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
63	20231020	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-120	5	-4.23	30922890	11223	62.97	2815	2825	2720	3690	1990	2840	2755.31	0.88	-3650	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	610	-20.15	0.37	12	0.05	-135.00	7424.00	5260	20230526	-48.29	2355	20221028	15.50	5260	-48.29	20230526	2640	3.03	20230104	5260	-48.29	20230526	2355	15.50	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
64	20231020	100227	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-115	5	-4.05	24079935	8712	48.88	2815	2825	2725	3690	1990	2840	2764.00	0.88	-3682	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	611	-20.19	0.37	12	0.04	-135.00	7424.00	5260	20230526	-48.19	2355	20221028	15.71	5260	-48.19	20230526	2640	3.22	20230104	5260	-48.19	20230526	2355	15.71	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
65	20231020	090228	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-25	5	-0.88	461660	164	0.92	2815	2815	2815	3690	1990	2840	2815.00	0.88	0	2910	2875	2845	2810	2780	2860	2795	112	850	500	1760	5	1	22434980	632	-20.85	0.38	12	0.00	-135.00	7424.00	5260	20230526	-46.48	2355	20221028	19.53	5260	-46.48	20230526	2640	6.63	20230104	5260	-46.48	20230526	2355	19.53	20221028	0.73	N	009440	500	112 억	198176	N	N	2	N	N
66	20231019	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-60	5	-2.07	50359095	17777	33.91	2860	2880	2815	3770	2030	2900	2832.82	0.88	1605	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	637	-21.04	0.38	12	0.08	-135.00	7424.00	5260	20230526	-46.01	2355	20221028	20.59	5260	-46.01	20230526	2640	7.58	20230104	5260	-46.01	20230526	2355	20.59	20221028	0.73	N	009440	500	112 억	196520	N	N	2	N	N
67	20231019	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-50	5	-1.72	49682985	17539	33.46	2860	2880	2815	3770	2030	2900	2832.71	0.88	1617	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	639	-21.11	0.38	12	0.08	-135.00	7424.00	5260	20230526	-45.82	2355	20221028	21.02	5260	-45.82	20230526	2640	7.95	20230104	5260	-45.82	20230526	2355	21.02	20221028	0.73	N	009440	500	112 억	196520	N	N	1	N	N
68	20231019	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	-80	5	-2.76	45360195	16004	30.53	2860	2880	2815	3770	2030	2900	2834.30	0.88	1627	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	633	-20.89	0.38	12	0.07	-135.00	7424.00	5260	20230526	-46.39	2355	20221028	19.75	5260	-46.39	20230526	2640	6.82	20230104	5260	-46.39	20230526	2355	19.75	20221028	0.73	N	009440	500	112 억	196520	N	N	1	N	N
69	20231019	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-65	5	-2.24	37414275	13182	25.14	2860	2880	2815	3770	2030	2900	2838.29	0.88	1599	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	636	-21.00	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.10	2355	20221028	20.38	5260	-46.10	20230526	2640	7.39	20230104	5260	-46.10	20230526	2355	20.38	20221028	0.73	N	009440	500	112 억	196520	N	N	1	N	N
70	20231019	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-85	5	-2.93	35954180	12665	24.16	2860	2880	2815	3770	2030	2900	2838.86	0.88	1612	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	632	-20.85	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.48	2355	20221028	19.53	5260	-46.48	20230526	2640	6.63	20230104	5260	-46.48	20230526	2355	19.53	20221028	0.73	N	009440	500	112 억	196520	N	N	1	N	N
71	20231019	110227	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-35	5	-1.21	15306510	5383	10.27	2860	2870	2820	3770	2030	2900	2843.49	0.88	1003	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	643	-21.22	0.39	12	0.02	-135.00	7424.00	5260	20230526	-45.53	2355	20221028	21.66	5260	-45.53	20230526	2640	8.52	20230104	5260	-45.53	20230526	2355	21.66	20221028	0.73	N	009440	500	112 억	196520	N	N	1	N	N
72	20231019	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	-45	5	-1.55	9356660	3297	6.29	2860	2860	2820	3770	2030	2900	2837.93	0.88	-557	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	641	-21.15	0.38	12	0.01	-135.00	7424.00	5260	20230526	-45.72	2355	20221028	21.23	5260	-45.72	20230526	2640	8.14	20230104	5260	-45.72	20230526	2355	21.23	20221028	0.73	N	009440	500	112 억	196520	N	N	1	N	N
73	20231019	090227	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-40	5	-1.38	417560	146	0.28	2860	2860	2860	3770	2030	2900	2860.00	0.88	-23	2970	2935	2905	2870	2840	2920	2855	112	870	500	1790	5	1	22434980	642	-21.19	0.39	12	0.00	-135.00	7424.00	5260	20230526	-45.63	2355	20221028	21.44	5260	-45.63	20230526	2640	8.33	20230104	5260	-45.63	20230526	2355	21.44	20221028	0.73	N	009440	500	112 억	196520	N	N	1	N	N
74	20231018	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	2900	-70	5	-2.36	151648200	52424	335.77	2940	2940	2875	3860	2080	2970	2892.72	0.78	21841	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	651	-21.48	0.39	12	0.23	-135.00	7424.00	5260	20230526	-44.87	2355	20221028	23.14	5260	-44.87	20230526	2640	9.85	20230104	5260	-44.87	20230526	2355	23.14	20221028	0.73	N	009440	500	112 억	175643	N	N	1	N	N
75	20231018	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	2910	-60	5	-2.02	149955780	51840	332.03	2940	2940	2875	3860	2080	2970	2892.67	0.78	21841	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	653	-21.56	0.39	12	0.23	-135.00	7424.00	5260	20230526	-44.68	2355	20221028	23.57	5260	-44.68	20230526	2640	10.23	20230104	5260	-44.68	20230526	2355	23.57	20221028	0.73	N	009440	500	112 억	175643	N	N	2	N	N
76	20231018	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	2900	-70	5	-2.36	144433430	49932	319.81	2940	2940	2875	3860	2080	2970	2892.60	0.78	21759	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	651	-21.48	0.39	12	0.22	-135.00	7424.00	5260	20230526	-44.87	2355	20221028	23.14	5260	-44.87	20230526	2640	9.85	20230104	5260	-44.87	20230526	2355	23.14	20221028	0.73	N	009440	500	112 억	175643	N	N	2	N	N
77	20231018	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	-90	5	-3.03	134837120	46598	298.46	2940	2940	2880	3860	2080	2970	2893.62	0.78	21687	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	646	-21.33	0.39	12	0.21	-135.00	7424.00	5260	20230526	-45.25	2355	20221028	22.29	5260	-45.25	20230526	2640	9.09	20230104	5260	-45.25	20230526	2355	22.29	20221028	0.73	N	009440	500	112 억	175643	N	N	2	N	N
78	20231018	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	-90	5	-3.03	128418855	44374	284.21	2940	2940	2880	3860	2080	2970	2894.01	0.78	21707	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	646	-21.33	0.39	12	0.20	-135.00	7424.00	5260	20230526	-45.25	2355	20221028	22.29	5260	-45.25	20230526	2640	9.09	20230104	5260	-45.25	20230526	2355	22.29	20221028	0.73	N	009440	500	112 억	175643	N	N	2	N	N
79	20231018	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	2885	-85	5	-2.86	116801200	40349	258.43	2940	2940	2880	3860	2080	2970	2894.77	0.78	20786	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	647	-21.37	0.39	12	0.18	-135.00	7424.00	5260	20230526	-45.15	2355	20221028	22.51	5260	-45.15	20230526	2640	9.28	20230104	5260	-45.15	20230526	2355	22.51	20221028	0.73	N	009440	500	112 억	175643	N	N	2	N	N
80	20231018	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	2890	-80	5	-2.69	111524715	38524	246.74	2940	2940	2880	3860	2080	2970	2894.94	0.78	20834	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	648	-21.41	0.39	12	0.17	-135.00	7424.00	5260	20230526	-45.06	2355	20221028	22.72	5260	-45.06	20230526	2640	9.47	20230104	5260	-45.06	20230526	2355	22.72	20221028	0.73	N	009440	500	112 억	175643	N	N	2	N	N
81	20231018	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	2940	-30	5	-1.01	3880225	1320	8.45	2940	2940	2925	3860	2080	2970	2939.56	0.78	-240	3036	3002	2961	2927	2886	3020	2945	112	890	500	1840	5	1	22434980	660	-21.78	0.40	12	0.01	-135.00	7424.00	5260	20230526	-44.11	2355	20221028	24.84	5260	-44.11	20230526	2640	11.36	20230104	5260	-44.11	20230526	2355	24.84	20221028	0.73	N	009440	500	112 억	175643	N	N	2	N	N
82	20231017	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	2970	35	2	1.19	38408270	12923	220.15	2920	2995	2920	3815	2055	2935	2972.09	0.77	3773	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	666	-22.00	0.40	12	0.06	-135.00	7424.00	5260	20230526	-43.54	2355	20221028	26.11	5260	-43.54	20230526	2640	12.50	20230104	5260	-43.54	20230526	2355	26.11	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
83	20231017	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	2965	30	2	1.02	36001410	12110	206.30	2920	2995	2920	3815	2055	2935	2972.87	0.77	3897	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	665	-21.96	0.40	12	0.05	-135.00	7424.00	5260	20230526	-43.63	2355	20221028	25.90	5260	-43.63	20230526	2640	12.31	20230104	5260	-43.63	20230526	2355	25.90	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
84	20231017	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	2970	35	2	1.19	33896260	11400	194.21	2920	2995	2920	3815	2055	2935	2973.36	0.77	4282	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	666	-22.00	0.40	12	0.05	-135.00	7424.00	5260	20230526	-43.54	2355	20221028	26.11	5260	-43.54	20230526	2640	12.50	20230104	5260	-43.54	20230526	2355	26.11	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
85	20231017	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	2965	30	2	1.02	33027460	11107	189.22	2920	2995	2920	3815	2055	2935	2973.57	0.77	4282	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	665	-21.96	0.40	12	0.05	-135.00	7424.00	5260	20230526	-43.63	2355	20221028	25.90	5260	-43.63	20230526	2640	12.31	20230104	5260	-43.63	20230526	2355	25.90	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
86	20231017	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	2955	20	2	0.68	31255100	10509	179.03	2920	2995	2920	3815	2055	2935	2974.13	0.77	4687	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	663	-21.89	0.40	12	0.05	-135.00	7424.00	5260	20230526	-43.82	2355	20221028	25.48	5260	-43.82	20230526	2640	11.93	20230104	5260	-43.82	20230526	2355	25.48	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
87	20231017	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	2985	50	2	1.70	26741345	8995	153.24	2920	2985	2920	3815	2055	2935	2972.91	0.77	4948	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	670	-22.11	0.40	12	0.04	-135.00	7424.00	5260	20230526	-43.25	2355	20221028	26.75	5260	-43.25	20230526	2640	13.07	20230104	5260	-43.25	20230526	2355	26.75	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
88	20231017	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	2975	40	2	1.36	16608280	5590	95.23	2920	2985	2920	3815	2055	2935	2971.07	0.77	2502	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	667	-22.04	0.40	12	0.02	-135.00	7424.00	5260	20230526	-43.44	2355	20221028	26.33	5260	-43.44	20230526	2640	12.69	20230104	5260	-43.44	20230526	2355	26.33	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
89	20231017	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	2945	10	2	0.34	718365	246	4.19	2920	2945	2920	3815	2055	2935	2920.18	0.77	38	3028	2981	2958	2911	2888	2970	2900	112	880	500	1810	5	1	22434980	661	-21.81	0.40	12	0.00	-135.00	7424.00	5260	20230526	-44.01	2355	20221028	25.05	5260	-44.01	20230526	2640	11.55	20230104	5260	-44.01	20230526	2355	25.05	20221028	0.72	N	009440	500	112 억	171865	N	N	2	N	N
90	20231016	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	2935	-75	5	-2.49	16958700	5723	44.50	3000	3005	2935	3910	2110	3010	2963.52	0.77	-1423	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	658	-21.74	0.40	12	0.03	-135.00	7424.00	5260	20230526	-44.20	2355	20221028	24.63	5260	-44.20	20230526	2640	11.17	20230104	5260	-44.20	20230526	2355	24.63	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
91	20231016	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	2990	-20	5	-0.66	13445815	4528	35.21	3000	3005	2935	3910	2110	3010	2969.48	0.77	-1389	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	671	-22.15	0.40	12	0.02	-135.00	7424.00	5260	20230526	-43.16	2355	20221028	26.96	5260	-43.16	20230526	2640	13.26	20230104	5260	-43.16	20230526	2355	26.96	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
92	20231016	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	2935	-75	5	-2.49	11588525	3904	30.36	3000	3005	2935	3910	2110	3010	2968.37	0.77	-1224	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	658	-21.74	0.40	12	0.02	-135.00	7424.00	5260	20230526	-44.20	2355	20221028	24.63	5260	-44.20	20230526	2640	11.17	20230104	5260	-44.20	20230526	2355	24.63	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
93	20231016	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	2980	-30	5	-1.00	8363015	2811	21.86	3000	3005	2960	3910	2110	3010	2975.10	0.77	-848	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	669	-22.07	0.40	12	0.01	-135.00	7424.00	5260	20230526	-43.35	2355	20221028	26.54	5260	-43.35	20230526	2640	12.88	20230104	5260	-43.35	20230526	2355	26.54	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
94	20231016	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	2965	-45	5	-1.50	6905860	2319	18.03	3000	3005	2960	3910	2110	3010	2977.95	0.77	-848	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	665	-21.96	0.40	12	0.01	-135.00	7424.00	5260	20230526	-43.63	2355	20221028	25.90	5260	-43.63	20230526	2640	12.31	20230104	5260	-43.63	20230526	2355	25.90	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
95	20231016	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	2975	-35	5	-1.16	5613325	1884	14.65	3000	3005	2960	3910	2110	3010	2979.47	0.77	-616	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	667	-22.04	0.40	12	0.01	-135.00	7424.00	5260	20230526	-43.44	2355	20221028	26.33	5260	-43.44	20230526	2640	12.69	20230104	5260	-43.44	20230526	2355	26.33	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
96	20231016	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	2995	-15	5	-0.50	3622600	1216	9.46	3000	3005	2960	3910	2110	3010	2979.11	0.77	9	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	672	-22.19	0.40	12	0.01	-135.00	7424.00	5260	20230526	-43.06	2355	20221028	27.18	5260	-43.06	20230526	2640	13.45	20230104	5260	-43.06	20230526	2355	27.18	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
97	20231016	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	2995	-15	5	-0.50	824490	275	2.14	3000	3005	2995	3910	2110	3010	2998.15	0.77	-161	3100	3055	3005	2960	2910	3030	2935	112	900	500	1860	5	1	22434980	672	-22.19	0.40	12	0.00	-135.00	7424.00	5260	20230526	-43.06	2355	20221028	27.18	5260	-43.06	20230526	2640	13.45	20230104	5260	-43.06	20230526	2355	27.18	20221028	0.72	N	009440	500	112 억	173283	N	N	2	N	N
98	20231012	160224	57	100.00	KOSPI	금융업	N	N	N	N	N	3030	-5	5	-0.16	39826750	13025	79.12	3085	3090	3010	3945	2125	3035	3057.72	0.77	494	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	680	-22.44	0.41	12	0.06	-135.00	7424.00	5260	20230526	-42.40	2355	20221028	28.66	5260	-42.40	20230526	2640	14.77	20230104	5260	-42.40	20230526	2355	28.66	20221028	0.70	N	009440	500	112 억	172486	N	N	2	N	N
99	20231012	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	3030	-5	5	-0.16	35978650	11755	71.41	3085	3090	3010	3945	2125	3035	3060.71	0.77	413	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	680	-22.44	0.41	12	0.05	-135.00	7424.00	5260	20230526	-42.40	2355	20221028	28.66	5260	-42.40	20230526	2640	14.77	20230104	5260	-42.40	20230526	2355	28.66	20221028	0.70	N	009440	500	112 억	172486	N	N	4	N	N
100	20231012	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	3040	5	2	0.16	31896665	10404	63.20	3085	3090	3015	3945	2125	3035	3065.81	0.77	398	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	682	-22.52	0.41	12	0.05	-135.00	7424.00	5260	20230526	-42.21	2355	20221028	29.09	5260	-42.21	20230526	2640	15.15	20230104	5260	-42.21	20230526	2355	29.09	20221028	0.70	N	009440	500	112 억	172486	N	N	4	N	N
101	20231012	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	3060	25	2	0.82	25098295	8166	49.61	3085	3090	3045	3945	2125	3035	3073.51	0.77	398	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	687	-22.67	0.41	12	0.04	-135.00	7424.00	5260	20230526	-41.83	2355	20221028	29.94	5260	-41.83	20230526	2640	15.91	20230104	5260	-41.83	20230526	2355	29.94	20221028	0.70	N	009440	500	112 억	172486	N	N	4	N	N
102	20231012	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	3050	15	2	0.49	24954580	8119	49.32	3085	3090	3050	3945	2125	3035	3073.60	0.77	398	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	684	-22.59	0.41	12	0.04	-135.00	7424.00	5260	20230526	-42.02	2355	20221028	29.51	5260	-42.02	20230526	2640	15.53	20230104	5260	-42.02	20230526	2355	29.51	20221028	0.70	N	009440	500	112 억	172486	N	N	4	N	N
103	20231012	110225	57	100.00	KOSPI	금융업	N	N	N	N	N	3070	35	2	1.15	19630380	6377	38.74	3085	3090	3065	3945	2125	3035	3078.31	0.77	-379	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	689	-22.74	0.41	12	0.03	-135.00	7424.00	5260	20230526	-41.63	2355	20221028	30.36	5260	-41.63	20230526	2640	16.29	20230104	5260	-41.63	20230526	2355	30.36	20221028	0.70	N	009440	500	112 억	172486	N	N	4	N	N
104	20231012	100224	57	100.00	KOSPI	금융업	N	N	N	N	N	3085	50	2	1.65	15932205	5173	31.42	3085	3090	3070	3945	2125	3035	3079.88	0.77	-382	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	692	-22.85	0.42	12	0.02	-135.00	7424.00	5260	20230526	-41.35	2355	20221028	31.00	5260	-41.35	20230526	2640	16.86	20230104	5260	-41.35	20230526	2355	31.00	20221028	0.70	N	009440	500	112 억	172486	N	N	4	N	N
105	20231012	090226	57	100.00	KOSPI	금융업	N	N	N	N	N	3075	40	2	1.32	2344020	760	4.62	3085	3090	3070	3945	2125	3035	3084.24	0.77	-75	3271	3152	3016	2897	2761	3212	2957	112	910	500	1880	5	1	22434980	690	-22.78	0.41	12	0.00	-135.00	7424.00	5260	20230526	-41.54	2355	20221028	30.57	5260	-41.54	20230526	2640	16.48	20230104	5260	-41.54	20230526	2355	30.57	20221028	0.70	N	009440	500	112 억	172486	N	N	4	N	N
106	20231011	160224	57	100.00	KOSPI	금융업	N	N	N	N	N	3035	135	2	4.66	49656305	16462	51.56	2880	3135	2880	3770	2030	2900	3016.40	0.77	-973	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	681	-22.48	0.41	12	0.07	-135.00	7424.00	5260	20230526	-42.30	2355	20221028	28.87	5260	-42.30	20230526	2640	14.96	20230104	5260	-42.30	20230526	2355	28.87	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
107	20231011	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	110	2	3.79	47758070	15836	49.60	2880	3135	2880	3770	2030	2900	3015.79	0.77	-973	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	675	-22.30	0.41	12	0.07	-135.00	7424.00	5260	20230526	-42.78	2355	20221028	27.81	5260	-42.78	20230526	2640	14.02	20230104	5260	-42.78	20230526	2355	27.81	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
108	20231011	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	3025	125	2	4.31	42964530	14247	44.62	2880	3135	2880	3770	2030	2900	3015.69	0.77	-1029	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	679	-22.41	0.41	12	0.06	-135.00	7424.00	5260	20230526	-42.49	2355	20221028	28.45	5260	-42.49	20230526	2640	14.58	20230104	5260	-42.49	20230526	2355	28.45	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
109	20231011	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	110	2	3.79	38232400	12678	39.71	2880	3135	2880	3770	2030	2900	3015.65	0.77	-2048	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	675	-22.30	0.41	12	0.06	-135.00	7424.00	5260	20230526	-42.78	2355	20221028	27.81	5260	-42.78	20230526	2640	14.02	20230104	5260	-42.78	20230526	2355	27.81	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
110	20231011	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	110	2	3.79	35768105	11860	37.15	2880	3135	2880	3770	2030	2900	3015.86	0.77	-2050	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	675	-22.30	0.41	12	0.05	-135.00	7424.00	5260	20230526	-42.78	2355	20221028	27.81	5260	-42.78	20230526	2640	14.02	20230104	5260	-42.78	20230526	2355	27.81	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
111	20231011	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	3020	120	2	4.14	33420890	11080	34.70	2880	3135	2880	3770	2030	2900	3016.33	0.77	-2266	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	678	-22.37	0.41	12	0.05	-135.00	7424.00	5260	20230526	-42.59	2355	20221028	28.24	5260	-42.59	20230526	2640	14.39	20230104	5260	-42.59	20230526	2355	28.24	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
112	20231011	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	110	2	3.79	31003065	10277	32.19	2880	3135	2880	3770	2030	2900	3016.74	0.77	-2392	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	675	-22.30	0.41	12	0.05	-135.00	7424.00	5260	20230526	-42.78	2355	20221028	27.81	5260	-42.78	20230526	2640	14.02	20230104	5260	-42.78	20230526	2355	27.81	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
113	20231011	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	-20	5	-0.69	1192320	414	1.30	2880	2880	2880	3770	2030	2900	2880.00	0.77	7	3146	3022	2961	2837	2776	2992	2807	112	870	500	1790	5	1	22434980	646	-21.33	0.39	12	0.00	-135.00	7424.00	5260	20230526	-45.25	2355	20221028	22.29	5260	-45.25	20230526	2640	9.09	20230104	5260	-45.25	20230526	2355	22.29	20221028	0.70	N	009440	500	112 억	173590	N	N	4	N	N
114	20231010	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	2900	-100	5	-3.33	95750975	31923	124.00	3000	3085	2900	3900	2100	3000	2999.50	0.82	-8865	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	651	-21.48	0.39	12	0.14	-135.00	7424.00	5260	20230526	-44.87	2355	20221028	23.14	5260	-44.87	20230526	2640	9.85	20230104	5260	-44.87	20230526	2355	23.14	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
115	20231010	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	2955	-45	5	-1.50	76890265	25474	98.95	3000	3085	2955	3900	2100	3000	3018.38	0.82	-9481	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	663	-21.89	0.40	12	0.11	-135.00	7424.00	5260	20230526	-43.82	2355	20221028	25.48	5260	-43.82	20230526	2640	11.93	20230104	5260	-43.82	20230526	2355	25.48	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
116	20231010	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	2990	-10	5	-0.33	68894970	22790	88.52	3000	3085	2970	3900	2100	3000	3023.04	0.82	-9510	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	671	-22.15	0.40	12	0.10	-135.00	7424.00	5260	20230526	-43.16	2355	20221028	26.96	5260	-43.16	20230526	2640	13.26	20230104	5260	-43.16	20230526	2355	26.96	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
117	20231010	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	10	2	0.33	65913410	21798	84.67	3000	3085	2970	3900	2100	3000	3023.83	0.82	-9035	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	675	-22.30	0.41	12	0.10	-135.00	7424.00	5260	20230526	-42.78	2355	20221028	27.81	5260	-42.78	20230526	2640	14.02	20230104	5260	-42.78	20230526	2355	27.81	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
118	20231010	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	3055	55	2	1.83	45780500	15148	58.84	3000	3085	2970	3900	2100	3000	3022.21	0.82	-3503	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	685	-22.63	0.41	12	0.07	-135.00	7424.00	5260	20230526	-41.92	2355	20221028	29.72	5260	-41.92	20230526	2640	15.72	20230104	5260	-41.92	20230526	2355	29.72	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
119	20231010	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	3050	50	2	1.67	37876880	12552	48.76	3000	3085	2970	3900	2100	3000	3017.60	0.82	-2357	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	684	-22.59	0.41	12	0.06	-135.00	7424.00	5260	20230526	-42.02	2355	20221028	29.51	5260	-42.02	20230526	2640	15.53	20230104	5260	-42.02	20230526	2355	29.51	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
120	20231010	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	10	2	0.33	23984635	7992	31.04	3000	3045	2970	3900	2100	3000	3001.08	0.82	-1893	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	675	-22.30	0.41	12	0.04	-135.00	7424.00	5260	20230526	-42.78	2355	20221028	27.81	5260	-42.78	20230526	2640	14.02	20230104	5260	-42.78	20230526	2355	27.81	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
121	20231010	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	2995	-5	5	-0.17	5508000	1836	7.13	3000	3005	2995	3900	2100	3000	3000.00	0.82	-725	3193	3096	2903	2806	2613	3145	2855	112	900	500	1860	5	1	22434980	672	-22.19	0.40	12	0.01	-135.00	7424.00	5260	20230526	-43.06	2355	20221028	27.18	5260	-43.06	20230526	2640	13.45	20230104	5260	-43.06	20230526	2355	27.18	20221028	0.74	N	009440	500	112 억	183930	N	N	4	N	N
122	20231006	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	3000	250	2	9.09	73631100	25641	63.56	2710	3000	2710	3575	1925	2750	2868.93	0.81	1617	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	673	-22.22	0.40	12	0.11	-135.00	7424.00	5260	20230526	-42.97	2355	20221028	27.39	5260	-42.97	20230526	2640	13.64	20230104	5260	-42.97	20230526	2355	27.39	20221028	0.75	N	009440	500	112 억	182370	N	N	4	N	N
123	20231006	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	110	2	4.00	46343455	16389	40.63	2710	2895	2710	3575	1925	2750	2827.72	0.81	1493	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	642	-21.19	0.39	12	0.07	-135.00	7424.00	5260	20230526	-45.63	2355	20221028	21.44	5260	-45.63	20230526	2640	8.33	20230104	5260	-45.63	20230526	2355	21.44	20221028	0.75	N	009440	500	112 억	182370	N	N	7	N	N
124	20231006	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	115	2	4.18	45102590	15955	39.55	2710	2895	2710	3575	1925	2750	2826.86	0.81	1517	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	643	-21.22	0.39	12	0.07	-135.00	7424.00	5260	20230526	-45.53	2355	20221028	21.66	5260	-45.53	20230526	2640	8.52	20230104	5260	-45.53	20230526	2355	21.66	20221028	0.75	N	009440	500	112 억	182370	N	N	7	N	N
125	20231006	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	65	2	2.36	28416090	10129	25.11	2710	2845	2710	3575	1925	2750	2805.42	0.81	1909	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	632	-20.85	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.48	2355	20221028	19.53	5260	-46.48	20230526	2640	6.63	20230104	5260	-46.48	20230526	2355	19.53	20221028	0.75	N	009440	500	112 억	182370	N	N	7	N	N
126	20231006	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	80	2	2.91	25217100	8997	22.30	2710	2845	2710	3575	1925	2750	2802.83	0.81	1523	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	635	-20.96	0.38	12	0.04	-135.00	7424.00	5260	20230526	-46.20	2355	20221028	20.17	5260	-46.20	20230526	2640	7.20	20230104	5260	-46.20	20230526	2355	20.17	20221028	0.75	N	009440	500	112 억	182370	N	N	7	N	N
127	20231006	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	75	2	2.73	21469905	7669	19.01	2710	2845	2710	3575	1925	2750	2799.57	0.81	1027	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	634	-20.93	0.38	12	0.03	-135.00	7424.00	5260	20230526	-46.29	2355	20221028	19.96	5260	-46.29	20230526	2640	7.01	20230104	5260	-46.29	20230526	2355	19.96	20221028	0.75	N	009440	500	112 억	182370	N	N	7	N	N
128	20231006	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	85	2	3.09	17806540	6375	15.80	2710	2835	2710	3575	1925	2750	2793.18	0.81	885	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	636	-21.00	0.38	12	0.03	-135.00	7424.00	5260	20230526	-46.10	2355	20221028	20.38	5260	-46.10	20230526	2640	7.39	20230104	5260	-46.10	20230526	2355	20.38	20221028	0.75	N	009440	500	112 억	182370	N	N	7	N	N
129	20231006	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	5	2	0.18	3483915	1277	3.17	2710	2755	2710	3575	1925	2750	2728.20	0.81	585	2916	2832	2776	2692	2636	2805	2665	112	825	500	1700	5	1	22434980	618	-20.41	0.37	12	0.01	-135.00	7424.00	5260	20230526	-47.62	2355	20221028	16.99	5260	-47.62	20230526	2640	4.36	20230104	5260	-47.62	20230526	2355	16.99	20221028	0.75	N	009440	500	112 억	182370	N	N	7	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History