KissMeData/383800/price/prices-20231001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	161237	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6750	-50	5	-0.74	285418750	42159	107.54	6790	6820	6720	8840	4760	6800	6770.19	9.66	-8214	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5149	3.09	0.33	12	0.06	2188.00	20733.00	9690	20221202	-30.34	6720	20231031	0.45	8960	-24.67	20230725	6720	0.45	20231031	9690	-30.34	20221202	6720	0.45	20231031	0.34	N	383800	1000	762 억	7369837	N	N	131	N	N
3	20231031	151248	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6740	-60	5	-0.88	268847970	39703	101.27	6790	6820	6720	8840	4760	6800	6771.48	9.66	-7559	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5141	3.08	0.33	12	0.05	2188.00	20733.00	9690	20221202	-30.44	6720	20231031	0.30	8960	-24.78	20230725	6720	0.30	20231031	9690	-30.44	20221202	6720	0.30	20231031	0.34	N	383800	1000	762 억	7369837	N	N	1137	N	N
4	20231031	141258	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6770	-30	5	-0.44	176531200	26010	66.35	6790	6820	6760	8840	4760	6800	6787.05	9.66	-6769	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5164	3.09	0.33	12	0.03	2188.00	20733.00	9690	20221202	-30.13	6740	20231030	0.45	8960	-24.44	20230725	6740	0.45	20231030	9690	-30.13	20221202	6740	0.45	20231030	0.34	N	383800	1000	762 억	7369837	N	N	1137	N	N
5	20231031	131247	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6790	-10	5	-0.15	143941190	21200	54.08	6790	6820	6770	8840	4760	6800	6789.68	9.66	-6482	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5179	3.10	0.33	12	0.03	2188.00	20733.00	9690	20221202	-29.93	6740	20231030	0.74	8960	-24.22	20230725	6740	0.74	20231030	9690	-29.93	20221202	6740	0.74	20231030	0.34	N	383800	1000	762 억	7369837	N	N	1137	N	N
6	20231031	121249	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6780	-20	5	-0.29	124488470	18334	46.77	6790	6820	6770	8840	4760	6800	6790.03	9.66	-5805	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5172	3.10	0.33	12	0.02	2188.00	20733.00	9690	20221202	-30.03	6740	20231030	0.59	8960	-24.33	20230725	6740	0.59	20231030	9690	-30.03	20221202	6740	0.59	20231030	0.34	N	383800	1000	762 억	7369837	N	N	1137	N	N
7	20231031	111319	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6790	-10	5	-0.15	84041230	12369	31.55	6790	6820	6780	8840	4760	6800	6794.50	9.66	-2489	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5179	3.10	0.33	12	0.02	2188.00	20733.00	9690	20221202	-29.93	6740	20231030	0.74	8960	-24.22	20230725	6740	0.74	20231030	9690	-29.93	20221202	6740	0.74	20231030	0.34	N	383800	1000	762 억	7369837	N	N	1137	N	N
8	20231031	101256	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6800	0	3	0.00	59801680	8797	22.44	6790	6820	6780	8840	4760	6800	6797.96	9.66	-2447	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5187	3.11	0.33	12	0.01	2188.00	20733.00	9690	20221202	-29.82	6740	20231030	0.89	8960	-24.11	20230725	6740	0.89	20231030	9690	-29.82	20221202	6740	0.89	20231030	0.34	N	383800	1000	762 억	7369837	N	N	1137	N	N
9	20231031	091258	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6810	10	2	0.15	15078470	2218	5.66	6790	6820	6790	8840	4760	6800	6798.23	9.66	742	6920	6860	6800	6740	6680	6890	6770	763	2040	1000	5300	10	1	76280690	5195	3.11	0.33	12	0.00	2188.00	20733.00	9690	20221202	-29.72	6740	20231030	1.04	8960	-24.00	20230725	6740	1.04	20231030	9690	-29.72	20221202	6740	1.04	20231030	0.34	N	383800	1000	762 억	7369837	N	N	1137	N	N
10	20231030	161231	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6800	20	2	0.29	263392790	38865	53.84	6740	6860	6740	8810	4750	6780	6776.99	9.60	4929	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5187	3.11	0.33	12	0.05	2188.00	20733.00	9690	20221202	-29.82	6740	20231030	0.89	8960	-24.11	20230725	6740	0.89	20231030	9690	-29.82	20221202	6740	0.89	20231030	0.35	N	383800	1000	762 억	7325040	N	N	1137	N	N
11	20231030	151203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6780	0	3	0.00	238119850	35146	48.69	6740	6860	6740	8810	4750	6780	6775.16	9.60	1770	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5172	3.10	0.33	12	0.05	2188.00	20733.00	9690	20221202	-30.03	6740	20231030	0.59	8960	-24.33	20230725	6740	0.59	20231030	9690	-30.03	20221202	6740	0.59	20231030	0.35	N	383800	1000	762 억	7325040	N	N	0	N	N
12	20231030	141203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6780	0	3	0.00	169254020	24966	34.58	6740	6860	6740	8810	4750	6780	6779.38	9.60	-264	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5172	3.10	0.33	12	0.03	2188.00	20733.00	9690	20221202	-30.03	6740	20231030	0.59	8960	-24.33	20230725	6740	0.59	20231030	9690	-30.03	20221202	6740	0.59	20231030	0.35	N	383800	1000	762 억	7325040	N	N	0	N	N
13	20231030	131206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6790	10	2	0.15	135631530	20009	27.72	6740	6860	6740	8810	4750	6780	6778.53	9.60	951	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5179	3.10	0.33	12	0.03	2188.00	20733.00	9690	20221202	-29.93	6740	20231030	0.74	8960	-24.22	20230725	6740	0.74	20231030	9690	-29.93	20221202	6740	0.74	20231030	0.35	N	383800	1000	762 억	7325040	N	N	0	N	N
14	20231030	121156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6800	20	2	0.29	122668300	18098	25.07	6740	6860	6740	8810	4750	6780	6778.00	9.60	930	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5187	3.11	0.33	12	0.02	2188.00	20733.00	9690	20221202	-29.82	6740	20231030	0.89	8960	-24.11	20230725	6740	0.89	20231030	9690	-29.82	20221202	6740	0.89	20231030	0.35	N	383800	1000	762 억	7325040	N	N	0	N	N
15	20231030	111157	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6790	10	2	0.15	99021370	14613	20.24	6740	6860	6740	8810	4750	6780	6776.25	9.60	1592	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5179	3.10	0.33	12	0.02	2188.00	20733.00	9690	20221202	-29.93	6740	20231030	0.74	8960	-24.22	20230725	6740	0.74	20231030	9690	-29.93	20221202	6740	0.74	20231030	0.35	N	383800	1000	762 억	7325040	N	N	0	N	N
16	20231030	101152	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6810	30	2	0.44	82427500	12167	16.85	6740	6860	6740	8810	4750	6780	6774.68	9.60	1592	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5195	3.11	0.33	12	0.02	2188.00	20733.00	9690	20221202	-29.72	6740	20231030	1.04	8960	-24.00	20230725	6740	1.04	20231030	9690	-29.72	20221202	6740	1.04	20231030	0.35	N	383800	1000	762 억	7325040	N	N	0	N	N
17	20231030	091153	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6800	20	2	0.29	21793270	3226	4.47	6740	6860	6740	8810	4750	6780	6755.47	9.60	-166	6966	6872	6826	6732	6686	6850	6710	763	2030	1000	5280	10	1	76280690	5187	3.11	0.33	12	0.00	2188.00	20733.00	9690	20221202	-29.82	6740	20231030	0.89	8960	-24.11	20230725	6740	0.89	20231030	9690	-29.82	20221202	6740	0.89	20231030	0.35	N	383800	1000	762 억	7325040	N	N	0	N	N
18	20231027	161054	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6780	-80	5	-1.17	480491070	70282	101.81	6860	6920	6780	8910	4810	6860	6836.61	9.61	-4815	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5172	3.10	0.33	12	0.09	2188.00	20733.00	9690	20221202	-30.03	6780	20231027	0.00	8960	-24.33	20230725	6780	0.00	20231027	9690	-30.03	20221202	6780	0.00	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
19	20231027	151153	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6820	-40	5	-0.58	464753680	67962	98.45	6860	6920	6790	8910	4810	6860	6838.43	9.61	-4816	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5202	3.12	0.33	12	0.09	2188.00	20733.00	9690	20221202	-29.62	6790	20231027	0.44	8960	-23.88	20230725	6790	0.44	20231027	9690	-29.62	20221202	6790	0.44	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
20	20231027	141152	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6830	-30	5	-0.44	305137020	44510	64.48	6860	6920	6810	8910	4810	6860	6855.47	9.61	-3366	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5210	3.12	0.33	12	0.06	2188.00	20733.00	9690	20221202	-29.51	6810	20231027	0.29	8960	-23.77	20230725	6810	0.29	20231027	9690	-29.51	20221202	6810	0.29	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
21	20231027	131141	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6860	0	3	0.00	277422440	40457	58.61	6860	6920	6810	8910	4810	6860	6857.22	9.61	-2199	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5233	3.14	0.33	12	0.05	2188.00	20733.00	9690	20221202	-29.21	6810	20231027	0.73	8960	-23.44	20230725	6810	0.73	20231027	9690	-29.21	20221202	6810	0.73	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
22	20231027	121154	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6900	40	2	0.58	211627310	30899	44.76	6860	6900	6810	8910	4810	6860	6849.00	9.61	1724	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5263	3.15	0.33	12	0.04	2188.00	20733.00	9690	20221202	-28.79	6810	20231027	1.32	8960	-22.99	20230725	6810	1.32	20231027	9690	-28.79	20221202	6810	1.32	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
23	20231027	111201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6880	20	2	0.29	187137590	27341	39.61	6860	6890	6810	8910	4810	6860	6844.57	9.61	1977	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5248	3.14	0.33	12	0.04	2188.00	20733.00	9690	20221202	-29.00	6810	20231027	1.03	8960	-23.21	20230725	6810	1.03	20231027	9690	-29.00	20221202	6810	1.03	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
24	20231027	101150	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6830	-30	5	-0.44	148873980	21752	31.51	6860	6890	6810	8910	4810	6860	6844.15	9.61	1711	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5210	3.12	0.33	12	0.03	2188.00	20733.00	9690	20221202	-29.51	6810	20231027	0.29	8960	-23.77	20230725	6810	0.29	20231027	9690	-29.51	20221202	6810	0.29	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
25	20231027	091155	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6880	20	2	0.29	33878680	4935	7.15	6860	6890	6850	8910	4810	6860	6864.99	9.61	231	7033	6946	6903	6816	6773	6925	6795	763	2050	1000	5350	10	1	76280690	5248	3.14	0.33	12	0.01	2188.00	20733.00	9690	20221202	-29.00	6850	20231027	0.44	8960	-23.21	20230725	6850	0.44	20231027	9690	-29.00	20221202	6850	0.44	20231027	0.35	N	383800	1000	762 억	7329797	N	N	0	N	N
26	20231026	161137	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6860	-130	5	-1.86	476100900	69010	177.92	6890	6990	6860	9080	4900	6990	6899.01	9.61	103	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5233	3.14	0.33	12	0.09	2188.00	20733.00	9690	20221202	-29.21	6860	20231026	0.00	8960	-23.44	20230725	6860	0.00	20231026	9690	-29.21	20221202	6860	0.00	20231026	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
27	20231026	151134	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6870	-120	5	-1.72	452252280	65536	168.96	6890	6990	6860	9080	4900	6990	6900.82	9.61	-40	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5240	3.14	0.33	12	0.09	2188.00	20733.00	9690	20221202	-29.10	6860	20231026	0.15	8960	-23.33	20230725	6860	0.15	20231026	9690	-29.10	20221202	6860	0.15	20231026	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
28	20231026	141137	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6900	-90	5	-1.29	384179160	55648	143.47	6890	6990	6870	9080	4900	6990	6903.74	9.61	509	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5263	3.15	0.33	12	0.07	2188.00	20733.00	9690	20221202	-28.79	6870	20231026	0.44	8960	-22.99	20230725	6870	0.44	20231026	9690	-28.79	20221202	6870	0.44	20231026	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
29	20231026	131134	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6900	-90	5	-1.29	310333320	44936	115.85	6890	6990	6870	9080	4900	6990	6906.12	9.61	2504	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5263	3.15	0.33	12	0.06	2188.00	20733.00	9690	20221202	-28.79	6870	20231026	0.44	8960	-22.99	20230725	6870	0.44	20231026	9690	-28.79	20221202	6870	0.44	20231026	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
30	20231026	121127	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6890	-100	5	-1.43	274061560	39669	102.27	6890	6990	6880	9080	4900	6990	6908.71	9.61	1688	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5256	3.15	0.33	12	0.05	2188.00	20733.00	9690	20221202	-28.90	6880	20231026	0.15	8960	-23.10	20230725	6880	0.15	20231026	9690	-28.90	20221202	6880	0.15	20231026	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
31	20231026	111143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6920	-70	5	-1.00	179804560	25999	67.03	6890	6990	6890	9080	4900	6990	6915.83	9.61	2882	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5279	3.16	0.33	12	0.03	2188.00	20733.00	9690	20221202	-28.59	6880	20231024	0.58	8960	-22.77	20230725	6880	0.58	20231024	9690	-28.59	20221202	6880	0.58	20231024	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
32	20231026	101138	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6920	-70	5	-1.00	159550980	23071	59.48	6890	6990	6890	9080	4900	6990	6915.65	9.61	2421	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5279	3.16	0.33	12	0.03	2188.00	20733.00	9690	20221202	-28.59	6880	20231024	0.58	8960	-22.77	20230725	6880	0.58	20231024	9690	-28.59	20221202	6880	0.58	20231024	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
33	20231026	091136	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-40	5	-0.57	21349530	3088	7.96	6890	6950	6890	9080	4900	6990	6913.71	9.61	-63	7103	7046	6993	6936	6883	7020	6910	763	2090	1000	5450	10	1	76280690	5302	3.18	0.34	12	0.00	2188.00	20733.00	9690	20221202	-28.28	6880	20231024	1.02	8960	-22.43	20230725	6880	1.02	20231024	9690	-28.28	20221202	6880	1.02	20231024	0.35	N	383800	1000	762 억	7330958	N	N	0	N	N
34	20231025	161137	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6990	10	2	0.14	265423950	38039	54.66	7050	7050	6940	9070	4890	6980	6977.68	9.60	6568	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5332	3.19	0.34	12	0.05	2188.00	20733.00	9690	20221202	-27.86	6880	20231024	1.60	8960	-21.99	20230725	6880	1.60	20231024	9690	-27.86	20221202	6880	1.60	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
35	20231025	151135	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7000	20	2	0.29	247795480	35515	51.04	7050	7050	6940	9070	4890	6980	6977.21	9.60	5479	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5340	3.20	0.34	12	0.05	2188.00	20733.00	9690	20221202	-27.76	6880	20231024	1.74	8960	-21.88	20230725	6880	1.74	20231024	9690	-27.76	20221202	6880	1.74	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
36	20231025	141131	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6990	10	2	0.14	200330240	28727	41.28	7050	7050	6940	9070	4890	6980	6973.59	9.60	5004	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5332	3.19	0.34	12	0.04	2188.00	20733.00	9690	20221202	-27.86	6880	20231024	1.60	8960	-21.99	20230725	6880	1.60	20231024	9690	-27.86	20221202	6880	1.60	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
37	20231025	131132	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6980	0	3	0.00	177093420	25398	36.50	7050	7050	6940	9070	4890	6980	6972.73	9.60	4299	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5324	3.19	0.34	12	0.03	2188.00	20733.00	9690	20221202	-27.97	6880	20231024	1.45	8960	-22.10	20230725	6880	1.45	20231024	9690	-27.97	20221202	6880	1.45	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
38	20231025	121136	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6970	-10	5	-0.14	146061880	20949	30.10	7050	7050	6940	9070	4890	6980	6972.26	9.60	4008	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5317	3.19	0.34	12	0.03	2188.00	20733.00	9690	20221202	-28.07	6880	20231024	1.31	8960	-22.21	20230725	6880	1.31	20231024	9690	-28.07	20221202	6880	1.31	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
39	20231025	111135	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6970	-10	5	-0.14	125800230	18043	25.93	7050	7050	6940	9070	4890	6980	6972.25	9.60	3579	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5317	3.19	0.34	12	0.02	2188.00	20733.00	9690	20221202	-28.07	6880	20231024	1.31	8960	-22.21	20230725	6880	1.31	20231024	9690	-28.07	20221202	6880	1.31	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
40	20231025	101137	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	6980	0	3	0.00	64671600	9257	13.30	7050	7050	6960	9070	4890	6980	6986.24	9.60	1457	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5324	3.19	0.34	12	0.01	2188.00	20733.00	9690	20221202	-27.97	6880	20231024	1.45	8960	-22.10	20230725	6880	1.45	20231024	9690	-27.97	20221202	6880	1.45	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
41	20231025	091132	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7020	40	2	0.57	13884270	1981	2.85	7050	7050	7000	9070	4890	6980	7008.72	9.60	-53	7086	7032	6956	6902	6826	6995	6865	763	2090	1000	5440	10	1	76280690	5355	3.21	0.34	12	0.00	2188.00	20733.00	9690	20221202	-27.55	6880	20231024	2.03	8960	-21.65	20230725	6880	2.03	20231024	9690	-27.55	20221202	6880	2.03	20231024	0.36	N	383800	1000	762 억	7324529	N	N	0	N	N
42	20231024	161105	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6980	20	2	0.29	480316630	69329	183.14	7000	7010	6880	9040	4880	6960	6928.01	9.60	-1384	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5324	3.19	0.34	12	0.09	2188.00	20733.00	9690	20221202	-27.97	6880	20231024	1.45	8960	-22.10	20230725	6880	1.45	20231024	9690	-27.97	20221202	6880	1.45	20231024	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
43	20231024	151125	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6970	10	2	0.14	470548560	67927	179.44	7000	7010	6880	9040	4880	6960	6927.27	9.60	-1076	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5317	3.19	0.34	12	0.09	2188.00	20733.00	9690	20221202	-28.07	6880	20231024	1.31	8960	-22.21	20230725	6880	1.31	20231024	9690	-28.07	20221202	6880	1.31	20231024	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
44	20231024	141107	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6950	-10	5	-0.14	403505120	58295	154.00	7000	7010	6880	9040	4880	6960	6921.78	9.60	-1153	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5302	3.18	0.34	12	0.08	2188.00	20733.00	9690	20221202	-28.28	6880	20231024	1.02	8960	-22.43	20230725	6880	1.02	20231024	9690	-28.28	20221202	6880	1.02	20231024	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
45	20231024	131111	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6920	-40	5	-0.57	362458900	52371	138.35	7000	7010	6880	9040	4880	6960	6920.98	9.60	-516	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5279	3.16	0.33	12	0.07	2188.00	20733.00	9690	20221202	-28.59	6880	20231024	0.58	8960	-22.77	20230725	6880	0.58	20231024	9690	-28.59	20221202	6880	0.58	20231024	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
46	20231024	121124	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6920	-40	5	-0.57	338102280	48844	129.03	7000	7010	6880	9040	4880	6960	6922.08	9.60	-65	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5279	3.16	0.33	12	0.06	2188.00	20733.00	9690	20221202	-28.59	6880	20231024	0.58	8960	-22.77	20230725	6880	0.58	20231024	9690	-28.59	20221202	6880	0.58	20231024	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
47	20231024	111119	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6920	-40	5	-0.57	162220700	23392	61.79	7000	7010	6900	9040	4880	6960	6934.88	9.60	-4999	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5279	3.16	0.33	12	0.03	2188.00	20733.00	9690	20221202	-28.59	6900	20231024	0.29	8960	-22.77	20230725	6900	0.29	20231024	9690	-28.59	20221202	6900	0.29	20231024	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
48	20231024	101109	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6930	-30	5	-0.43	92079420	13240	34.98	7000	7010	6920	9040	4880	6960	6954.64	9.60	-2758	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5286	3.17	0.33	12	0.02	2188.00	20733.00	9690	20221202	-28.48	6920	20231024	0.14	8960	-22.66	20230725	6920	0.14	20231024	9690	-28.48	20221202	6920	0.14	20231024	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
49	20231024	091117	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7000	40	2	0.57	10366200	1481	3.91	7000	7010	6980	9040	4880	6960	6999.46	9.60	-34	7033	6996	6963	6926	6893	7015	6945	763	2080	1000	5420	10	1	76280690	5340	3.20	0.34	12	0.00	2188.00	20733.00	9690	20221202	-27.76	6930	20231023	1.01	8960	-21.88	20230725	6930	1.01	20231023	9690	-27.76	20221202	6930	1.01	20231023	0.39	N	383800	1000	762 억	7326317	N	N	0	N	N
50	20231023	161100	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6960	-30	5	-0.43	262825980	37757	28.80	6940	7000	6930	9080	4900	6990	6960.99	9.61	-1519	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5309	3.18	0.34	12	0.05	2188.00	20733.00	9690	20221202	-28.17	6930	20231023	0.43	8960	-22.32	20230725	6930	0.43	20231023	9690	-28.17	20221202	6930	0.43	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
51	20231023	151106	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6950	-40	5	-0.57	241048990	34620	26.41	6940	7000	6930	9080	4900	6990	6962.71	9.61	-1437	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5302	3.18	0.34	12	0.05	2188.00	20733.00	9690	20221202	-28.28	6930	20231023	0.29	8960	-22.43	20230725	6930	0.29	20231023	9690	-28.28	20221202	6930	0.29	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
52	20231023	141104	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6950	-40	5	-0.57	204835410	29407	22.43	6940	7000	6930	9080	4900	6990	6965.53	9.61	-921	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5302	3.18	0.34	12	0.04	2188.00	20733.00	9690	20221202	-28.28	6930	20231023	0.29	8960	-22.43	20230725	6930	0.29	20231023	9690	-28.28	20221202	6930	0.29	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
53	20231023	131110	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6960	-30	5	-0.43	178228870	25577	19.51	6940	7000	6930	9080	4900	6990	6968.33	9.61	415	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5309	3.18	0.34	12	0.03	2188.00	20733.00	9690	20221202	-28.17	6930	20231023	0.43	8960	-22.32	20230725	6930	0.43	20231023	9690	-28.17	20221202	6930	0.43	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
54	20231023	121059	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6940	-50	5	-0.72	160635750	23045	17.58	6940	7000	6930	9080	4900	6990	6970.53	9.61	230	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5294	3.17	0.33	12	0.03	2188.00	20733.00	9690	20221202	-28.38	6930	20231023	0.14	8960	-22.54	20230725	6930	0.14	20231023	9690	-28.38	20221202	6930	0.14	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
55	20231023	111058	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6990	0	3	0.00	113091690	16209	12.36	6940	7000	6930	9080	4900	6990	6977.09	9.61	206	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5332	3.19	0.34	12	0.02	2188.00	20733.00	9690	20221202	-27.86	6930	20231023	0.87	8960	-21.99	20230725	6930	0.87	20231023	9690	-27.86	20221202	6930	0.87	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
56	20231023	101050	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	94253150	13508	10.30	6940	7000	6930	9080	4900	6990	6977.58	9.61	277	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5324	3.19	0.34	12	0.02	2188.00	20733.00	9690	20221202	-27.97	6930	20231023	0.72	8960	-22.10	20230725	6930	0.72	20231023	9690	-27.97	20221202	6930	0.72	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
57	20231023	091112	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6990	0	3	0.00	53718930	7708	5.88	6940	7000	6930	9080	4900	6990	6969.24	9.61	-407	7256	7122	7036	6902	6816	7080	6860	763	2090	1000	5450	10	1	76280690	5332	3.19	0.34	12	0.01	2188.00	20733.00	9690	20221202	-27.86	6930	20231023	0.87	8960	-21.99	20230725	6930	0.87	20231023	9690	-27.86	20221202	6930	0.87	20231023	0.40	N	383800	1000	762 억	7327818	N	N	361	N	N
58	20231020	161054	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6990	-180	5	-2.51	899897480	127983	147.90	7140	7170	6950	9320	5020	7170	7031.45	9.62	-3434	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5332	3.19	0.34	12	0.17	2188.00	20733.00	9690	20221202	-27.86	6950	20231020	0.58	8960	-21.99	20230725	6950	0.58	20231020	9690	-27.86	20221202	6950	0.58	20231020	0.39	N	383800	1000	762 억	7334657	N	N	361	N	N
59	20231020	151052	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7030	-140	5	-1.95	805814780	114544	132.37	7140	7170	6950	9320	5020	7170	7034.98	9.62	-3725	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5363	3.21	0.34	12	0.15	2188.00	20733.00	9690	20221202	-27.45	6950	20231020	1.15	8960	-21.54	20230725	6950	1.15	20231020	9690	-27.45	20221202	6950	1.15	20231020	0.39	N	383800	1000	762 억	7334657	N	N	0	N	N
60	20231020	141105	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7070	-100	5	-1.39	726483370	103263	119.33	7140	7170	6950	9320	5020	7170	7035.27	9.62	764	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5393	3.23	0.34	12	0.14	2188.00	20733.00	9690	20221202	-27.04	6950	20231020	1.73	8960	-21.09	20230725	6950	1.73	20231020	9690	-27.04	20221202	6950	1.73	20231020	0.39	N	383800	1000	762 억	7334657	N	N	0	N	N
61	20231020	131036	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7090	-80	5	-1.12	705342300	100273	115.88	7140	7170	6950	9320	5020	7170	7034.22	9.62	662	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5408	3.24	0.34	12	0.13	2188.00	20733.00	9690	20221202	-26.83	6950	20231020	2.01	8960	-20.87	20230725	6950	2.01	20231020	9690	-26.83	20221202	6950	2.01	20231020	0.39	N	383800	1000	762 억	7334657	N	N	0	N	N
62	20231020	121046	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7020	-150	5	-2.09	625541150	88955	102.80	7140	7170	6950	9320	5020	7170	7032.11	9.62	2207	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5355	3.21	0.34	12	0.12	2188.00	20733.00	9690	20221202	-27.55	6950	20231020	1.01	8960	-21.65	20230725	6950	1.01	20231020	9690	-27.55	20221202	6950	1.01	20231020	0.39	N	383800	1000	762 억	7334657	N	N	0	N	N
63	20231020	111057	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7020	-150	5	-2.09	583494000	82960	95.87	7140	7170	6950	9320	5020	7170	7033.44	9.62	1751	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5355	3.21	0.34	12	0.11	2188.00	20733.00	9690	20221202	-27.55	6950	20231020	1.01	8960	-21.65	20230725	6950	1.01	20231020	9690	-27.55	20221202	6950	1.01	20231020	0.39	N	383800	1000	762 억	7334657	N	N	0	N	N
64	20231020	101049	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7030	-140	5	-1.95	308930310	43673	50.47	7140	7170	7010	9320	5020	7170	7073.71	9.62	-2167	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5363	3.21	0.34	12	0.06	2188.00	20733.00	9690	20221202	-27.45	7010	20231020	0.29	8960	-21.54	20230725	7010	0.29	20231020	9690	-27.45	20221202	7010	0.29	20231020	0.39	N	383800	1000	762 억	7334657	N	N	0	N	N
65	20231020	091046	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7140	-30	5	-0.42	12006350	1682	1.94	7140	7170	7130	9320	5020	7170	7138.14	9.62	-225	7290	7230	7200	7140	7110	7215	7125	763	2150	1000	5590	10	1	76280690	5446	3.26	0.34	12	0.00	2188.00	20733.00	9690	20221202	-26.32	7130	20231020	0.14	8960	-20.31	20230725	7130	0.14	20231020	9690	-26.32	20221202	7130	0.14	20231020	0.39	N	383800	1000	762 억	7334657	N	N	0	N	N
66	20231019	161046	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7170	-110	5	-1.51	620852280	86223	158.27	7250	7260	7170	9460	5100	7280	7200.54	9.62	-1426	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5469	3.28	0.35	12	0.11	2188.00	20733.00	9690	20221202	-26.01	7170	20231019	0.00	8960	-19.98	20230725	7170	0.00	20231019	9690	-26.01	20221202	7170	0.00	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
67	20231019	151032	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7190	-90	5	-1.24	580801450	80638	148.02	7250	7260	7170	9460	5100	7280	7202.58	9.62	-1293	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5485	3.29	0.35	12	0.11	2188.00	20733.00	9690	20221202	-25.80	7170	20231019	0.28	8960	-19.75	20230725	7170	0.28	20231019	9690	-25.80	20221202	7170	0.28	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
68	20231019	141049	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7180	-100	5	-1.37	514917480	71466	131.18	7250	7260	7170	9460	5100	7280	7205.07	9.62	-1639	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5477	3.28	0.35	12	0.09	2188.00	20733.00	9690	20221202	-25.90	7170	20231019	0.14	8960	-19.87	20230725	7170	0.14	20231019	9690	-25.90	20221202	7170	0.14	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
69	20231019	131039	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7210	-70	5	-0.96	343702210	47629	87.43	7250	7260	7190	9460	5100	7280	7216.24	9.62	-1368	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5500	3.30	0.35	12	0.06	2188.00	20733.00	9690	20221202	-25.59	7190	20231019	0.28	8960	-19.53	20230725	7190	0.28	20231019	9690	-25.59	20221202	7190	0.28	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
70	20231019	121047	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7200	-80	5	-1.10	329882280	45710	83.90	7250	7260	7190	9460	5100	7280	7216.85	9.62	-1160	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5492	3.29	0.35	12	0.06	2188.00	20733.00	9690	20221202	-25.70	7190	20231019	0.14	8960	-19.64	20230725	7190	0.14	20231019	9690	-25.70	20221202	7190	0.14	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
71	20231019	111039	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7230	-50	5	-0.69	252371950	34946	64.15	7250	7260	7200	9460	5100	7280	7221.77	9.62	-907	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5515	3.30	0.35	12	0.05	2188.00	20733.00	9690	20221202	-25.39	7200	20231019	0.42	8960	-19.31	20230725	7200	0.42	20231019	9690	-25.39	20221202	7200	0.42	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
72	20231019	101035	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7230	-50	5	-0.69	157598180	21816	40.04	7250	7260	7200	9460	5100	7280	7223.97	9.62	-354	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5515	3.30	0.35	12	0.03	2188.00	20733.00	9690	20221202	-25.39	7200	20231019	0.42	8960	-19.31	20230725	7200	0.42	20231019	9690	-25.39	20221202	7200	0.42	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
73	20231019	091042	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7240	-40	5	-0.55	46328070	6404	11.75	7250	7260	7220	9460	5100	7280	7234.24	9.62	-439	7353	7316	7283	7246	7213	7300	7230	763	2180	1000	5670	10	1	76280690	5523	3.31	0.35	12	0.01	2188.00	20733.00	9690	20221202	-25.28	7220	20231019	0.28	8960	-19.20	20230725	7220	0.28	20231019	9690	-25.28	20221202	7220	0.28	20231019	0.39	N	383800	1000	762 억	7335884	N	N	0	N	N
74	20231018	161047	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-30	5	-0.41	394600530	54202	224.79	7310	7320	7250	9500	5120	7310	7280.18	9.64	-13540	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5553	3.33	0.35	12	0.07	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
75	20231018	151039	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-30	5	-0.41	350517250	48141	199.66	7310	7320	7250	9500	5120	7310	7281.05	9.64	-9746	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5553	3.33	0.35	12	0.06	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
76	20231018	141022	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7290	-20	5	-0.27	313968820	43121	178.84	7310	7320	7250	9500	5120	7310	7281.11	9.64	-9597	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5561	3.33	0.35	12	0.06	2188.00	20733.00	9690	20221202	-24.77	7240	20231010	0.69	8960	-18.64	20230725	7240	0.69	20231010	9690	-24.77	20221202	7240	0.69	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
77	20231018	131019	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-30	5	-0.41	300543200	41278	171.19	7310	7320	7250	9500	5120	7310	7280.95	9.64	-9584	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5553	3.33	0.35	12	0.05	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
78	20231018	121039	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7270	-40	5	-0.55	250316820	34387	142.61	7310	7320	7250	9500	5120	7310	7279.40	9.64	-5055	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5546	3.32	0.35	12	0.05	2188.00	20733.00	9690	20221202	-24.97	7240	20231010	0.41	8960	-18.86	20230725	7240	0.41	20231010	9690	-24.97	20221202	7240	0.41	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
79	20231018	111031	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-30	5	-0.41	176795970	24278	100.69	7310	7320	7250	9500	5120	7310	7282.15	9.64	-1874	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5553	3.33	0.35	12	0.03	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
80	20231018	101043	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7300	-10	5	-0.14	77649920	10643	44.14	7310	7320	7280	9500	5120	7310	7295.87	9.64	-384	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5568	3.34	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.66	7240	20231010	0.83	8960	-18.53	20230725	7240	0.83	20231010	9690	-24.66	20221202	7240	0.83	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
81	20231018	091024	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7320	10	2	0.14	14313410	1958	8.12	7310	7320	7300	9500	5120	7310	7310.22	9.64	-48	7403	7356	7303	7256	7203	7380	7280	763	2190	1000	5700	10	1	76280690	5584	3.35	0.35	12	0.00	2188.00	20733.00	9690	20221202	-24.46	7240	20231010	1.10	8960	-18.30	20230725	7240	1.10	20231010	9690	-24.46	20221202	7240	1.10	20231010	0.39	N	383800	1000	762 억	7349664	N	N	0	N	N
82	20231017	161028	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7310	30	2	0.41	176348180	24112	79.32	7250	7350	7250	9460	5100	7280	7313.71	9.64	-3017	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5576	3.34	0.35	12	0.03	2188.00	20733.00	9690	20221202	-24.56	7240	20231010	0.97	8960	-18.42	20230725	7240	0.97	20231010	9690	-24.56	20221202	7240	0.97	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
83	20231017	151035	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7300	20	2	0.27	165707610	22656	74.53	7250	7350	7250	9460	5100	7280	7314.07	9.64	-3003	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5568	3.34	0.35	12	0.03	2188.00	20733.00	9690	20221202	-24.66	7240	20231010	0.83	8960	-18.53	20230725	7240	0.83	20231010	9690	-24.66	20221202	7240	0.83	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
84	20231017	141038	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7320	40	2	0.55	157987820	21599	71.05	7250	7350	7250	9460	5100	7280	7314.59	9.64	-2982	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5584	3.35	0.35	12	0.03	2188.00	20733.00	9690	20221202	-24.46	7240	20231010	1.10	8960	-18.30	20230725	7240	1.10	20231010	9690	-24.46	20221202	7240	1.10	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
85	20231017	131030	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7320	40	2	0.55	97955260	13396	44.07	7250	7350	7250	9460	5100	7280	7312.28	9.64	-1490	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5584	3.35	0.35	12	0.02	2188.00	20733.00	9690	20221202	-24.46	7240	20231010	1.10	8960	-18.30	20230725	7240	1.10	20231010	9690	-24.46	20221202	7240	1.10	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
86	20231017	121034	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7330	50	2	0.69	78869570	10784	35.48	7250	7350	7250	9460	5100	7280	7313.57	9.64	-946	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5591	3.35	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.36	7240	20231010	1.24	8960	-18.19	20230725	7240	1.24	20231010	9690	-24.36	20221202	7240	1.24	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
87	20231017	111024	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7330	50	2	0.69	76100860	10406	34.23	7250	7350	7250	9460	5100	7280	7313.17	9.64	-933	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5591	3.35	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.36	7240	20231010	1.24	8960	-18.19	20230725	7240	1.24	20231010	9690	-24.36	20221202	7240	1.24	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
88	20231017	101015	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7330	50	2	0.69	50520690	6912	22.74	7250	7350	7250	9460	5100	7280	7309.13	9.64	-692	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5591	3.35	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.36	7240	20231010	1.24	8960	-18.19	20230725	7240	1.24	20231010	9690	-24.36	20221202	7240	1.24	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
89	20231017	091028	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7290	10	2	0.14	2782850	383	1.26	7250	7290	7250	9460	5100	7280	7265.93	9.64	87	7326	7302	7276	7252	7226	7290	7240	763	2180	1000	5670	10	1	76280690	5561	3.33	0.35	12	0.00	2188.00	20733.00	9690	20221202	-24.77	7240	20231010	0.69	8960	-18.64	20230725	7240	0.69	20231010	9690	-24.77	20221202	7240	0.69	20231010	0.39	N	383800	1000	762 억	7352686	N	N	0	N	N
90	20231016	161025	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	221026250	30386	37.72	7300	7300	7250	9490	5110	7300	7273.95	9.64	-4460	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5553	3.33	0.35	12	0.04	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
91	20231016	151025	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7260	-40	5	-0.55	203633050	27992	34.75	7300	7300	7250	9490	5110	7300	7274.69	9.64	-4411	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5538	3.32	0.35	12	0.04	2188.00	20733.00	9690	20221202	-25.08	7240	20231010	0.28	8960	-18.97	20230725	7240	0.28	20231010	9690	-25.08	20221202	7240	0.28	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
92	20231016	141027	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	187215830	25731	31.94	7300	7300	7250	9490	5110	7300	7275.89	9.64	-4372	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5553	3.33	0.35	12	0.03	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
93	20231016	131019	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	139142530	19110	23.72	7300	7300	7270	9490	5110	7300	7281.14	9.64	-3973	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5553	3.33	0.35	12	0.03	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
94	20231016	121020	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	87957910	12077	14.99	7300	7300	7270	9490	5110	7300	7283.09	9.64	-444	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5553	3.33	0.35	12	0.02	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
95	20231016	111014	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	59305380	8142	10.11	7300	7300	7270	9490	5110	7300	7283.88	9.64	-368	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5553	3.33	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
96	20231016	101008	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7290	-10	5	-0.14	32466310	4457	5.53	7300	7300	7270	9490	5110	7300	7284.34	9.64	-186	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5561	3.33	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.77	7240	20231010	0.69	8960	-18.64	20230725	7240	0.69	20231010	9690	-24.77	20221202	7240	0.69	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
97	20231016	091011	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	12079570	1658	2.06	7300	7300	7270	9490	5110	7300	7285.63	9.64	-134	7420	7360	7310	7250	7200	7335	7225	763	2190	1000	5690	10	1	76280690	5553	3.33	0.35	12	0.00	2188.00	20733.00	9690	20221202	-24.87	7240	20231010	0.55	8960	-18.75	20230725	7240	0.55	20231010	9690	-24.87	20221202	7240	0.55	20231010	0.39	N	383800	1000	762 억	7357197	N	N	0	N	N
98	20231012	161044	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7360	50	2	0.68	198834170	27020	58.91	7300	7390	7300	9500	5120	7310	7358.78	9.66	-5223	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5614	3.36	0.35	12	0.04	2188.00	20733.00	9690	20221202	-24.05	7240	20231010	1.66	8960	-17.86	20230725	7240	1.66	20231010	9690	-24.05	20221202	7240	1.66	20231010	0.40	N	383800	1000	762 억	7371918	N	N	30	N	N
99	20231012	151018	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7380	70	2	0.96	190771740	25926	56.53	7300	7390	7300	9500	5120	7310	7358.32	9.66	-5341	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5630	3.37	0.36	12	0.03	2188.00	20733.00	9690	20221202	-23.84	7240	20231010	1.93	8960	-17.63	20230725	7240	1.93	20231010	9690	-23.84	20221202	7240	1.93	20231010	0.40	N	383800	1000	762 억	7371918	N	N	49	N	N
100	20231012	141020	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7380	70	2	0.96	168841980	22954	50.05	7300	7390	7300	9500	5120	7310	7355.67	9.66	-4731	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5630	3.37	0.36	12	0.03	2188.00	20733.00	9690	20221202	-23.84	7240	20231010	1.93	8960	-17.63	20230725	7240	1.93	20231010	9690	-23.84	20221202	7240	1.93	20231010	0.40	N	383800	1000	762 억	7371918	N	N	49	N	N
101	20231012	131020	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7380	70	2	0.96	135698050	18461	40.25	7300	7390	7300	9500	5120	7310	7350.53	9.66	-1206	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5630	3.37	0.36	12	0.02	2188.00	20733.00	9690	20221202	-23.84	7240	20231010	1.93	8960	-17.63	20230725	7240	1.93	20231010	9690	-23.84	20221202	7240	1.93	20231010	0.40	N	383800	1000	762 억	7371918	N	N	49	N	N
102	20231012	121031	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7380	70	2	0.96	84436530	11509	25.09	7300	7390	7300	9500	5120	7310	7336.57	9.66	1354	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5630	3.37	0.36	12	0.02	2188.00	20733.00	9690	20221202	-23.84	7240	20231010	1.93	8960	-17.63	20230725	7240	1.93	20231010	9690	-23.84	20221202	7240	1.93	20231010	0.40	N	383800	1000	762 억	7371918	N	N	49	N	N
103	20231012	111029	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7370	60	2	0.82	70958380	9680	21.11	7300	7380	7300	9500	5120	7310	7330.41	9.66	2066	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5622	3.37	0.36	12	0.01	2188.00	20733.00	9690	20221202	-23.94	7240	20231010	1.80	8960	-17.75	20230725	7240	1.80	20231010	9690	-23.94	20221202	7240	1.80	20231010	0.40	N	383800	1000	762 억	7371918	N	N	49	N	N
104	20231012	101021	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7330	20	2	0.27	52302250	7144	15.58	7300	7340	7300	9500	5120	7310	7321.14	9.66	2370	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5591	3.35	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.36	7240	20231010	1.24	8960	-18.19	20230725	7240	1.24	20231010	9690	-24.36	20221202	7240	1.24	20231010	0.40	N	383800	1000	762 억	7371918	N	N	49	N	N
105	20231012	091029	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7330	20	2	0.27	32042370	4377	9.54	7300	7340	7300	9500	5120	7310	7320.62	9.66	2381	7463	7386	7333	7256	7203	7425	7295	763	2190	1000	5700	10	1	76280690	5591	3.35	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.36	7240	20231010	1.24	8960	-18.19	20230725	7240	1.24	20231010	9690	-24.36	20221202	7240	1.24	20231010	0.40	N	383800	1000	762 억	7371918	N	N	49	N	N
106	20231011	161017	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7310	10	2	0.14	309887320	42255	58.61	7280	7410	7280	9490	5110	7300	7335.23	9.67	-2755	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5576	3.34	0.35	12	0.06	2188.00	20733.00	9690	20221202	-24.56	7240	20231010	0.97	8960	-18.42	20230725	7240	0.97	20231010	9690	-24.56	20221202	7240	0.97	20231010	0.40	N	383800	1000	762 억	7374668	N	N	49	N	N
107	20231011	151023	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7320	20	2	0.27	268339690	36571	50.72	7280	7410	7280	9490	5110	7300	7337.50	9.67	-1943	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5584	3.35	0.35	12	0.05	2188.00	20733.00	9690	20221202	-24.46	7240	20231010	1.10	8960	-18.30	20230725	7240	1.10	20231010	9690	-24.46	20221202	7240	1.10	20231010	0.40	N	383800	1000	762 억	7374668	N	N	19	N	N
108	20231011	141025	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7300	0	3	0.00	217436100	29607	41.06	7280	7410	7280	9490	5110	7300	7344.08	9.67	-1606	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5568	3.34	0.35	12	0.04	2188.00	20733.00	9690	20221202	-24.66	7240	20231010	0.83	8960	-18.53	20230725	7240	0.83	20231010	9690	-24.66	20221202	7240	0.83	20231010	0.40	N	383800	1000	762 억	7374668	N	N	19	N	N
109	20231011	131013	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7370	70	2	0.96	144011210	19589	27.17	7280	7410	7280	9490	5110	7300	7351.64	9.67	-2520	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5622	3.37	0.36	12	0.03	2188.00	20733.00	9690	20221202	-23.94	7240	20231010	1.80	8960	-17.75	20230725	7240	1.80	20231010	9690	-23.94	20221202	7240	1.80	20231010	0.40	N	383800	1000	762 억	7374668	N	N	19	N	N
110	20231011	121033	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7380	80	2	1.10	137371090	18687	25.92	7280	7410	7280	9490	5110	7300	7351.16	9.67	-2565	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5630	3.37	0.36	12	0.02	2188.00	20733.00	9690	20221202	-23.84	7240	20231010	1.93	8960	-17.63	20230725	7240	1.93	20231010	9690	-23.84	20221202	7240	1.93	20231010	0.40	N	383800	1000	762 억	7374668	N	N	19	N	N
111	20231011	111026	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7370	70	2	0.96	89859760	12221	16.95	7280	7410	7280	9490	5110	7300	7352.90	9.67	-2331	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5622	3.37	0.36	12	0.02	2188.00	20733.00	9690	20221202	-23.94	7240	20231010	1.80	8960	-17.75	20230725	7240	1.80	20231010	9690	-23.94	20221202	7240	1.80	20231010	0.40	N	383800	1000	762 억	7374668	N	N	19	N	N
112	20231011	101020	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7350	50	2	0.68	47293450	6456	8.95	7280	7380	7280	9490	5110	7300	7325.50	9.67	-418	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5607	3.36	0.35	12	0.01	2188.00	20733.00	9690	20221202	-24.15	7240	20231010	1.52	8960	-17.97	20230725	7240	1.52	20231010	9690	-24.15	20221202	7240	1.52	20231010	0.40	N	383800	1000	762 억	7374668	N	N	19	N	N
113	20231011	091022	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7330	30	2	0.41	15478910	2120	2.94	7280	7360	7280	9490	5110	7300	7301.37	9.67	-214	7540	7420	7330	7210	7120	7375	7165	763	2190	1000	5690	10	1	76280690	5591	3.35	0.35	12	0.00	2188.00	20733.00	9690	20221202	-24.36	7240	20231010	1.24	8960	-18.19	20230725	7240	1.24	20231010	9690	-24.36	20221202	7240	1.24	20231010	0.40	N	383800	1000	762 억	7374668	N	N	19	N	N
114	20231010	161627	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7300	-120	5	-1.62	526138410	71585	262.95	7450	7450	7240	9640	5200	7420	7349.84	9.69	-17367	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5568	3.34	0.35	12	0.09	2188.00	20733.00	9690	20221202	-24.66	7240	20231010	0.83	8960	-18.53	20230725	7240	0.83	20231010	9690	-24.66	20221202	7240	0.83	20231010	0.41	N	383800	1000	762 억	7391327	N	N	19	N	N
115	20231010	151009	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7290	-130	5	-1.75	517488280	70399	258.59	7450	7450	7240	9640	5200	7420	7350.79	9.69	-16673	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5561	3.33	0.35	12	0.09	2188.00	20733.00	9690	20221202	-24.77	7240	20231010	0.69	8960	-18.64	20230725	7240	0.69	20231010	9690	-24.77	20221202	7240	0.69	20231010	0.41	N	383800	1000	762 억	7391327	N	N	16	N	N
116	20231010	141015	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7300	-120	5	-1.62	380500090	51650	189.72	7450	7450	7240	9640	5200	7420	7366.89	9.69	-13862	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5568	3.34	0.35	12	0.07	2188.00	20733.00	9690	20221202	-24.66	7240	20231010	0.83	8960	-18.53	20230725	7240	0.83	20231010	9690	-24.66	20221202	7240	0.83	20231010	0.41	N	383800	1000	762 억	7391327	N	N	16	N	N
117	20231010	131009	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7380	-40	5	-0.54	202530090	27344	100.44	7450	7450	7360	9640	5200	7420	7406.75	9.69	-10200	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5630	3.37	0.36	12	0.04	2188.00	20733.00	9690	20221202	-23.84	7350	20231005	0.41	8960	-17.63	20230725	7350	0.41	20231005	9690	-23.84	20221202	7350	0.41	20231005	0.41	N	383800	1000	762 억	7391327	N	N	16	N	N
118	20231010	121005	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7400	-20	5	-0.27	112488640	15146	55.63	7450	7450	7400	9640	5200	7420	7426.95	9.69	-1301	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5645	3.38	0.36	12	0.02	2188.00	20733.00	9690	20221202	-23.63	7350	20231005	0.68	8960	-17.41	20230725	7350	0.68	20231005	9690	-23.63	20221202	7350	0.68	20231005	0.41	N	383800	1000	762 억	7391327	N	N	16	N	N
119	20231010	110947	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7430	10	2	0.13	68414690	9200	33.79	7450	7450	7410	9640	5200	7420	7436.38	9.69	815	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5668	3.40	0.36	12	0.01	2188.00	20733.00	9690	20221202	-23.32	7350	20231005	1.09	8960	-17.08	20230725	7350	1.09	20231005	9690	-23.32	20221202	7350	1.09	20231005	0.41	N	383800	1000	762 억	7391327	N	N	16	N	N
120	20231010	100958	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7440	20	2	0.27	49585800	6670	24.50	7450	7450	7410	9640	5200	7420	7434.15	9.69	1558	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5675	3.40	0.36	12	0.01	2188.00	20733.00	9690	20221202	-23.22	7350	20231005	1.22	8960	-16.96	20230725	7350	1.22	20231005	9690	-23.22	20221202	7350	1.22	20231005	0.41	N	383800	1000	762 억	7391327	N	N	16	N	N
121	20231010	090952	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7420	0	3	0.00	3751010	505	1.85	7450	7450	7410	9640	5200	7420	7427.74	9.69	43	7473	7446	7403	7376	7333	7460	7390	763	2220	1000	5780	10	1	76280690	5660	3.39	0.36	12	0.00	2188.00	20733.00	9690	20221202	-23.43	7350	20231005	0.95	8960	-17.19	20230725	7350	0.95	20231005	9690	-23.43	20221202	7350	0.95	20231005	0.41	N	383800	1000	762 억	7391327	N	N	16	N	N
122	20231006	160959	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7420	30	2	0.41	200039150	27030	51.79	7400	7430	7360	9600	5180	7390	7400.63	9.69	1806	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5660	3.39	0.36	12	0.04	2188.00	20733.00	9690	20221202	-23.43	7350	20231005	0.95	8960	-17.19	20230725	7350	0.95	20231005	9690	-23.43	20221202	7350	0.95	20231005	0.40	N	383800	1000	762 억	7391648	N	N	16	N	N
123	20231006	150945	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7370	-20	5	-0.27	188388030	25457	48.77	7400	7430	7360	9600	5180	7390	7400.24	9.69	809	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5622	3.37	0.36	12	0.03	2188.00	20733.00	9690	20221202	-23.94	7350	20231005	0.27	8960	-17.75	20230725	7350	0.27	20231005	9690	-23.94	20221202	7350	0.27	20231005	0.40	N	383800	1000	762 억	7391648	N	N	0	N	N
124	20231006	140948	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7420	30	2	0.41	71324580	9619	18.43	7400	7430	7400	9600	5180	7390	7414.97	9.69	450	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5660	3.39	0.36	12	0.01	2188.00	20733.00	9690	20221202	-23.43	7350	20231005	0.95	8960	-17.19	20230725	7350	0.95	20231005	9690	-23.43	20221202	7350	0.95	20231005	0.40	N	383800	1000	762 억	7391648	N	N	0	N	N
125	20231006	130936	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7430	40	2	0.54	64591240	8712	16.69	7400	7430	7400	9600	5180	7390	7414.05	9.69	307	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5668	3.40	0.36	12	0.01	2188.00	20733.00	9690	20221202	-23.32	7350	20231005	1.09	8960	-17.08	20230725	7350	1.09	20231005	9690	-23.32	20221202	7350	1.09	20231005	0.40	N	383800	1000	762 억	7391648	N	N	0	N	N
126	20231006	120935	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7430	40	2	0.54	55600060	7501	14.37	7400	7430	7400	9600	5180	7390	7412.35	9.69	73	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5668	3.40	0.36	12	0.01	2188.00	20733.00	9690	20221202	-23.32	7350	20231005	1.09	8960	-17.08	20230725	7350	1.09	20231005	9690	-23.32	20221202	7350	1.09	20231005	0.40	N	383800	1000	762 억	7391648	N	N	0	N	N
127	20231006	110927	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7420	30	2	0.41	40544700	5472	10.48	7400	7430	7400	9600	5180	7390	7409.48	9.69	312	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5660	3.39	0.36	12	0.01	2188.00	20733.00	9690	20221202	-23.43	7350	20231005	0.95	8960	-17.19	20230725	7350	0.95	20231005	9690	-23.43	20221202	7350	0.95	20231005	0.40	N	383800	1000	762 억	7391648	N	N	0	N	N
128	20231006	100934	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7410	20	2	0.27	23081440	3115	5.97	7400	7430	7400	9600	5180	7390	7409.77	9.69	-145	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5652	3.39	0.36	12	0.00	2188.00	20733.00	9690	20221202	-23.53	7350	20231005	0.82	8960	-17.30	20230725	7350	0.82	20231005	9690	-23.53	20221202	7350	0.82	20231005	0.40	N	383800	1000	762 억	7391648	N	N	0	N	N
129	20231006	090926	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7410	20	2	0.27	1451490	196	0.38	7400	7420	7400	9600	5180	7390	7405.56	9.69	-1	7470	7430	7390	7350	7310	7450	7370	763	2210	1000	5760	10	1	76280690	5652	3.39	0.36	12	0.00	2188.00	20733.00	9690	20221202	-23.53	7350	20231005	0.82	8960	-17.30	20230725	7350	0.82	20231005	9690	-23.53	20221202	7350	0.82	20231005	0.40	N	383800	1000	762 억	7391648	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History