KissMeData/007860/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241031	160240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7250	190	2	2.69	253056980	36263	139.59	6980	7270	6860	9170	4950	7060	6978.32	3.59	-2612	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1702	1.52	0.26	12	0.15	4783.00	27563.00	13870	20240213	-47.73	6560	20231026	10.52	13870	-47.73	20240213	6570	10.35	20240805	13870	-47.73	20240213	6570	10.35	20240805	2.33	N	007860	500	117 억	843887	N	N	3	N	N
3	20241031	150243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7010	-50	5	-0.71	187312270	26989	103.89	6980	7040	6860	9170	4950	7060	6940.24	3.59	-1855	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1646	1.47	0.25	12	0.11	4783.00	27563.00	13870	20240213	-49.46	6560	20231026	6.86	13870	-49.46	20240213	6570	6.70	20240805	13870	-49.46	20240213	6570	6.70	20240805	2.33	N	007860	500	117 억	843887	N	N	1	N	N
4	20241031	140242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7020	-40	5	-0.57	152876110	22056	84.90	6980	7030	6860	9170	4950	7060	6931.17	3.59	-3128	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1648	1.47	0.25	12	0.09	4783.00	27563.00	13870	20240213	-49.39	6560	20231026	7.01	13870	-49.39	20240213	6570	6.85	20240805	13870	-49.39	20240213	6570	6.85	20240805	2.33	N	007860	500	117 억	843887	N	N	1	N	N
5	20241031	130242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7020	-40	5	-0.57	147255230	21255	81.82	6980	7030	6860	9170	4950	7060	6927.92	3.59	-3096	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1648	1.47	0.25	12	0.09	4783.00	27563.00	13870	20240213	-49.39	6560	20231026	7.01	13870	-49.39	20240213	6570	6.85	20240805	13870	-49.39	20240213	6570	6.85	20240805	2.33	N	007860	500	117 억	843887	N	N	1	N	N
6	20241031	120242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6990	-70	5	-0.99	133560600	19299	74.29	6980	7030	6860	9170	4950	7060	6920.47	3.59	-3275	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1641	1.46	0.25	12	0.08	4783.00	27563.00	13870	20240213	-49.60	6560	20231026	6.55	13870	-49.60	20240213	6570	6.39	20240805	13870	-49.60	20240213	6570	6.39	20240805	2.33	N	007860	500	117 억	843887	N	N	1	N	N
7	20241031	110244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6940	-120	5	-1.70	124770180	18033	69.41	6980	7030	6860	9170	4950	7060	6918.85	3.59	-3321	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1630	1.45	0.25	12	0.08	4783.00	27563.00	13870	20240213	-49.96	6560	20231026	5.79	13870	-49.96	20240213	6570	5.63	20240805	13870	-49.96	20240213	6570	5.63	20240805	2.33	N	007860	500	117 억	843887	N	N	1	N	N
8	20241031	100242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6950	-110	5	-1.56	87162890	12590	48.46	6980	7030	6860	9170	4950	7060	6922.99	3.59	-2768	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1632	1.45	0.25	12	0.05	4783.00	27563.00	13870	20240213	-49.89	6560	20231026	5.95	13870	-49.89	20240213	6570	5.78	20240805	13870	-49.89	20240213	6570	5.78	20240805	2.33	N	007860	500	117 억	843887	N	N	1	N	N
9	20241031	090242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6950	-110	5	-1.56	1785440	256	0.99	6980	6990	6950	9170	4950	7060	6967.90	3.59	-162	7226	7142	7046	6962	6866	7095	6915	117	2110	500	5220	10	1	23479844	1632	1.45	0.25	12	0.00	4783.00	27563.00	13870	20240213	-49.89	6560	20231026	5.95	13870	-49.89	20240213	6570	5.78	20240805	13870	-49.89	20240213	6570	5.78	20240805	2.33	N	007860	500	117 억	843887	N	N	1	N	N
10	20241030	160241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7060	-50	5	-0.70	182693890	25966	12.86	7130	7130	6950	9240	4980	7110	7035.89	3.60	-1385	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1658	1.48	0.26	12	0.11	4783.00	27563.00	13870	20240213	-49.10	6560	20231026	7.62	13870	-49.10	20240213	6570	7.46	20240805	13870	-49.10	20240213	6570	7.46	20240805	2.38	N	007860	500	117 억	845201	N	N	1	N	N
11	20241030	150245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6990	-120	5	-1.69	147697650	20991	10.40	7130	7130	6950	9240	4980	7110	7036.24	3.60	-108	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1641	1.46	0.25	12	0.09	4783.00	27563.00	13870	20240213	-49.60	6560	20231026	6.55	13870	-49.60	20240213	6570	6.39	20240805	13870	-49.60	20240213	6570	6.39	20240805	2.38	N	007860	500	117 억	845201	N	N	5	N	N
12	20241030	140243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7020	-90	5	-1.27	124985880	17734	8.78	7130	7130	6950	9240	4980	7110	7047.81	3.60	-346	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1648	1.47	0.25	12	0.08	4783.00	27563.00	13870	20240213	-49.39	6560	20231026	7.01	13870	-49.39	20240213	6570	6.85	20240805	13870	-49.39	20240213	6570	6.85	20240805	2.38	N	007860	500	117 억	845201	N	N	5	N	N
13	20241030	130243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7030	-80	5	-1.13	90342750	12775	6.33	7130	7130	7000	9240	4980	7110	7071.84	3.60	-1395	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1651	1.47	0.26	12	0.05	4783.00	27563.00	13870	20240213	-49.32	6560	20231026	7.16	13870	-49.32	20240213	6570	7.00	20240805	13870	-49.32	20240213	6570	7.00	20240805	2.38	N	007860	500	117 억	845201	N	N	5	N	N
14	20241030	120243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7070	-40	5	-0.56	68384190	9655	4.78	7130	7130	7060	9240	4980	7110	7082.77	3.60	-1557	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1660	1.48	0.26	12	0.04	4783.00	27563.00	13870	20240213	-49.03	6560	20231026	7.77	13870	-49.03	20240213	6570	7.61	20240805	13870	-49.03	20240213	6570	7.61	20240805	2.38	N	007860	500	117 억	845201	N	N	5	N	N
15	20241030	110242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7090	-20	5	-0.28	60290740	8512	4.22	7130	7130	7060	9240	4980	7110	7083.03	3.60	-1848	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1665	1.48	0.26	12	0.04	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6570	7.91	20240805	2.38	N	007860	500	117 억	845201	N	N	5	N	N
16	20241030	100242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7090	-20	5	-0.28	42210260	5956	2.95	7130	7130	7060	9240	4980	7110	7087.01	3.60	-1915	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1665	1.48	0.26	12	0.03	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6570	7.91	20240805	2.38	N	007860	500	117 억	845201	N	N	5	N	N
17	20241030	090243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7070	-40	5	-0.56	13801660	1946	0.96	7130	7130	7070	9240	4980	7110	7092.32	3.60	-1421	7576	7342	7066	6832	6556	7460	6950	117	2130	500	5260	10	1	23479844	1660	1.48	0.26	12	0.01	4783.00	27563.00	13870	20240213	-49.03	6560	20231026	7.77	13870	-49.03	20240213	6570	7.61	20240805	13870	-49.03	20240213	6570	7.61	20240805	2.38	N	007860	500	117 억	845201	N	N	5	N	N
18	20241029	160235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7110	210	2	3.04	1416350030	200624	505.45	6900	7300	6790	8970	4830	6900	7059.71	3.75	-33058	7040	6970	6860	6790	6680	7005	6825	117	2070	500	5100	10	1	23479844	1669	1.49	0.26	12	0.85	4783.00	27563.00	13870	20240213	-48.74	6560	20231026	8.38	13870	-48.74	20240213	6570	8.22	20240805	13870	-48.74	20240213	6570	8.22	20240805	2.39	N	007860	500	117 억	880957	N	N	5	N	N
19	20241029	150239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7010	110	2	1.59	1359480850	192558	485.13	6900	7300	6790	8970	4830	6900	7060.20	3.75	-33490	7040	6970	6860	6790	6680	7005	6825	117	2070	500	5100	10	1	23479844	1646	1.47	0.25	12	0.82	4783.00	27563.00	13870	20240213	-49.46	6560	20231026	6.86	13870	-49.46	20240213	6570	6.70	20240805	13870	-49.46	20240213	6570	6.70	20240805	2.39	N	007860	500	117 억	880957	N	N	7	N	N
20	20241029	140236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7070	170	2	2.46	1335811620	189176	476.61	6900	7300	6790	8970	4830	6900	7061.30	3.75	-34235	7040	6970	6860	6790	6680	7005	6825	117	2070	500	5100	10	1	23479844	1660	1.48	0.26	12	0.81	4783.00	27563.00	13870	20240213	-49.03	6560	20231026	7.77	13870	-49.03	20240213	6570	7.61	20240805	13870	-49.03	20240213	6570	7.61	20240805	2.39	N	007860	500	117 억	880957	N	N	7	N	N
21	20241029	130237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6970	70	2	1.01	1238637400	175359	441.80	6900	7300	6790	8970	4830	6900	7063.53	3.75	-33684	7040	6970	6860	6790	6680	7005	6825	117	2070	500	5100	10	1	23479844	1637	1.46	0.25	12	0.75	4783.00	27563.00	13870	20240213	-49.75	6560	20231026	6.25	13870	-49.75	20240213	6570	6.09	20240805	13870	-49.75	20240213	6570	6.09	20240805	2.39	N	007860	500	117 억	880957	N	N	7	N	N
22	20241029	120238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7030	130	2	1.88	1055006750	149085	375.60	6900	7300	6790	8970	4830	6900	7076.66	3.75	-28610	7040	6970	6860	6790	6680	7005	6825	117	2070	500	5100	10	1	23479844	1651	1.47	0.26	12	0.63	4783.00	27563.00	13870	20240213	-49.32	6560	20231026	7.16	13870	-49.32	20240213	6570	7.00	20240805	13870	-49.32	20240213	6570	7.00	20240805	2.39	N	007860	500	117 억	880957	N	N	7	N	N
23	20241029	110237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6810	-90	5	-1.30	106718010	15628	39.37	6900	6920	6800	8970	4830	6900	6828.18	3.75	-9489	7040	6970	6860	6790	6680	7005	6825	117	2070	500	5100	10	1	23479844	1599	1.42	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.90	6560	20231026	3.81	13870	-50.90	20240213	6570	3.65	20240805	13870	-50.90	20240213	6570	3.65	20240805	2.39	N	007860	500	117 억	880957	N	N	7	N	N
24	20241029	100237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6850	-50	5	-0.72	70697450	10343	26.06	6900	6920	6810	8970	4830	6900	6834.66	3.75	-7583	7040	6970	6860	6790	6680	7005	6825	117	2070	500	5100	10	1	23479844	1608	1.43	0.25	12	0.04	4783.00	27563.00	13870	20240213	-50.61	6560	20231026	4.42	13870	-50.61	20240213	6570	4.26	20240805	13870	-50.61	20240213	6570	4.26	20240805	2.39	N	007860	500	117 억	880957	N	N	7	N	N
25	20241028	160235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6900	90	2	1.32	252970880	36772	111.93	6750	6930	6750	8850	4770	6810	6879.44	3.71	9431	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1620	1.44	0.25	12	0.16	4783.00	27563.00	13870	20240213	-50.25	6560	20231026	5.18	13870	-50.25	20240213	6570	5.02	20240805	13870	-50.25	20240213	6570	5.02	20240805	2.40	N	007860	500	117 억	871380	N	N	7	N	N
26	20241028	150236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6910	100	2	1.47	201650800	29341	89.31	6750	6930	6750	8850	4770	6810	6872.66	3.71	3949	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1622	1.44	0.25	12	0.12	4783.00	27563.00	13870	20240213	-50.18	6560	20231026	5.34	13870	-50.18	20240213	6570	5.18	20240805	13870	-50.18	20240213	6570	5.18	20240805	2.40	N	007860	500	117 억	871380	N	N	5	N	N
27	20241028	140237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6900	90	2	1.32	119463670	17446	53.10	6750	6910	6750	8850	4770	6810	6847.63	3.71	369	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1620	1.44	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.25	6560	20231026	5.18	13870	-50.25	20240213	6570	5.02	20240805	13870	-50.25	20240213	6570	5.02	20240805	2.40	N	007860	500	117 억	871380	N	N	5	N	N
28	20241028	130236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6880	70	2	1.03	87997240	12865	39.16	6750	6900	6750	8850	4770	6810	6840.05	3.71	-403	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1615	1.44	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.40	6560	20231026	4.88	13870	-50.40	20240213	6570	4.72	20240805	13870	-50.40	20240213	6570	4.72	20240805	2.40	N	007860	500	117 억	871380	N	N	5	N	N
29	20241028	120237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6860	50	2	0.73	81173680	11873	36.14	6750	6870	6750	8850	4770	6810	6836.83	3.71	-474	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1611	1.43	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.54	6560	20231026	4.57	13870	-50.54	20240213	6570	4.41	20240805	13870	-50.54	20240213	6570	4.41	20240805	2.40	N	007860	500	117 억	871380	N	N	5	N	N
30	20241028	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6830	20	2	0.29	40415730	5919	18.02	6750	6870	6750	8850	4770	6810	6828.13	3.71	-693	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1604	1.43	0.25	12	0.03	4783.00	27563.00	13870	20240213	-50.76	6560	20231026	4.12	13870	-50.76	20240213	6570	3.96	20240805	13870	-50.76	20240213	6570	3.96	20240805	2.40	N	007860	500	117 억	871380	N	N	5	N	N
31	20241028	100234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6830	20	2	0.29	28617760	4190	12.75	6750	6870	6750	8850	4770	6810	6830.01	3.71	-492	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1604	1.43	0.25	12	0.02	4783.00	27563.00	13870	20240213	-50.76	6560	20231026	4.12	13870	-50.76	20240213	6570	3.96	20240805	13870	-50.76	20240213	6570	3.96	20240805	2.40	N	007860	500	117 억	871380	N	N	5	N	N
32	20241028	090235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6810	0	3	0.00	1661460	246	0.75	6750	6810	6750	8850	4770	6810	6753.90	3.71	-33	6956	6882	6826	6752	6696	6855	6725	117	2040	500	5030	10	1	23479844	1599	1.42	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.90	6560	20231026	3.81	13870	-50.90	20240213	6570	3.65	20240805	13870	-50.90	20240213	6570	3.65	20240805	2.40	N	007860	500	117 억	871380	N	N	5	N	N
33	20241025	160233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6810	-40	5	-0.58	222085080	32538	36.73	6850	6900	6770	8900	4800	6850	6824.58	3.71	-332	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1599	1.42	0.25	12	0.14	4783.00	27563.00	13870	20240213	-50.90	6560	20231026	3.81	13870	-50.90	20240213	6570	3.65	20240805	13870	-50.90	20240213	6560	3.81	20231026	2.42	N	007860	500	117 억	871273	N	N	5	N	N
34	20241025	150236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6800	-50	5	-0.73	203296740	29777	33.61	6850	6900	6770	8900	4800	6850	6826.47	3.71	741	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1597	1.42	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.97	6560	20231026	3.66	13870	-50.97	20240213	6570	3.50	20240805	13870	-50.97	20240213	6560	3.66	20231026	2.42	N	007860	500	117 억	871273	N	N	3	N	N
35	20241025	140236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6800	-50	5	-0.73	156489130	22897	25.85	6850	6900	6790	8900	4800	6850	6833.73	3.71	1253	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1597	1.42	0.25	12	0.10	4783.00	27563.00	13870	20240213	-50.97	6560	20231026	3.66	13870	-50.97	20240213	6570	3.50	20240805	13870	-50.97	20240213	6560	3.66	20231026	2.42	N	007860	500	117 억	871273	N	N	3	N	N
36	20241025	130237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6830	-20	5	-0.29	143242220	20956	23.66	6850	6900	6790	8900	4800	6850	6834.60	3.71	642	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1604	1.43	0.25	12	0.09	4783.00	27563.00	13870	20240213	-50.76	6560	20231026	4.12	13870	-50.76	20240213	6570	3.96	20240805	13870	-50.76	20240213	6560	4.12	20231026	2.42	N	007860	500	117 억	871273	N	N	3	N	N
37	20241025	120236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6800	-50	5	-0.73	124647140	18225	20.57	6850	6900	6790	8900	4800	6850	6838.69	3.71	707	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1597	1.42	0.25	12	0.08	4783.00	27563.00	13870	20240213	-50.97	6560	20231026	3.66	13870	-50.97	20240213	6570	3.50	20240805	13870	-50.97	20240213	6560	3.66	20231026	2.42	N	007860	500	117 억	871273	N	N	3	N	N
38	20241025	110235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6830	-20	5	-0.29	82032840	11965	13.51	6850	6900	6820	8900	4800	6850	6856.65	3.71	1730	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1604	1.43	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.76	6560	20231026	4.12	13870	-50.76	20240213	6570	3.96	20240805	13870	-50.76	20240213	6560	4.12	20231026	2.42	N	007860	500	117 억	871273	N	N	3	N	N
39	20241025	100237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6890	40	2	0.58	62172900	9065	10.23	6850	6900	6820	8900	4800	6850	6859.70	3.71	1589	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1618	1.44	0.25	12	0.04	4783.00	27563.00	13870	20240213	-50.32	6560	20231026	5.03	13870	-50.32	20240213	6570	4.87	20240805	13870	-50.32	20240213	6560	5.03	20231026	2.42	N	007860	500	117 억	871273	N	N	3	N	N
40	20241025	090235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6850	0	3	0.00	8562800	1250	1.41	6850	6880	6850	8900	4800	6850	6851.55	3.71	-16	7083	6966	6853	6736	6623	6910	6680	117	2050	500	5060	10	1	23479844	1608	1.43	0.25	12	0.01	4783.00	27563.00	13870	20240213	-50.61	6560	20231026	4.42	13870	-50.61	20240213	6570	4.26	20240805	13870	-50.61	20240213	6560	4.42	20231026	2.42	N	007860	500	117 억	871273	N	N	3	N	N
41	20241024	160233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6850	-120	5	-1.72	603051960	88570	167.87	6900	6970	6740	9060	4880	6970	6808.55	3.71	-529	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1608	1.43	0.25	12	0.38	4783.00	27563.00	13870	20240213	-50.61	6560	20231026	4.42	13870	-50.61	20240213	6570	4.26	20240805	13870	-50.61	20240213	6560	4.42	20231026	2.41	N	007860	500	117 억	872021	N	N	3	N	N
42	20241024	150234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6790	-180	5	-2.58	541618040	79565	150.81	6900	6970	6740	9060	4880	6970	6807.13	3.71	585	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1594	1.42	0.25	12	0.34	4783.00	27563.00	13870	20240213	-51.05	6560	20231026	3.51	13870	-51.05	20240213	6570	3.35	20240805	13870	-51.05	20240213	6560	3.51	20231026	2.41	N	007860	500	117 억	872021	N	N	2	N	N
43	20241024	140234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6800	-170	5	-2.44	343504380	50370	95.47	6900	6970	6780	9060	4880	6970	6819.46	3.71	-6116	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1597	1.42	0.25	12	0.21	4783.00	27563.00	13870	20240213	-50.97	6560	20231026	3.66	13870	-50.97	20240213	6570	3.50	20240805	13870	-50.97	20240213	6560	3.66	20231026	2.41	N	007860	500	117 억	872021	N	N	2	N	N
44	20241024	130235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6800	-170	5	-2.44	271745790	39867	75.56	6900	6970	6780	9060	4880	6970	6816.09	3.71	-8607	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1597	1.42	0.25	12	0.17	4783.00	27563.00	13870	20240213	-50.97	6560	20231026	3.66	13870	-50.97	20240213	6570	3.50	20240805	13870	-50.97	20240213	6560	3.66	20231026	2.41	N	007860	500	117 억	872021	N	N	2	N	N
45	20241024	120234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6830	-140	5	-2.01	189444710	27756	52.61	6900	6970	6780	9060	4880	6970	6825.07	3.71	-9126	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1604	1.43	0.25	12	0.12	4783.00	27563.00	13870	20240213	-50.76	6560	20231026	4.12	13870	-50.76	20240213	6570	3.96	20240805	13870	-50.76	20240213	6560	4.12	20231026	2.41	N	007860	500	117 억	872021	N	N	2	N	N
46	20241024	110235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6870	-100	5	-1.43	80097410	11701	22.18	6900	6970	6790	9060	4880	6970	6844.75	3.71	-6684	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1613	1.44	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.47	6560	20231026	4.73	13870	-50.47	20240213	6570	4.57	20240805	13870	-50.47	20240213	6560	4.73	20231026	2.41	N	007860	500	117 억	872021	N	N	2	N	N
47	20241024	100235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6880	-90	5	-1.29	65604100	9582	18.16	6900	6970	6790	9060	4880	6970	6845.87	3.71	-5162	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1615	1.44	0.25	12	0.04	4783.00	27563.00	13870	20240213	-50.40	6560	20231026	4.88	13870	-50.40	20240213	6570	4.72	20240805	13870	-50.40	20240213	6560	4.88	20231026	2.41	N	007860	500	117 억	872021	N	N	2	N	N
48	20241024	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6970	0	3	0.00	2654150	384	0.73	6900	6970	6900	9060	4880	6970	6901.92	3.71	-36	7083	7026	6943	6886	6803	7055	6915	117	2090	500	5150	10	1	23479844	1637	1.46	0.25	12	0.00	4783.00	27563.00	13870	20240213	-49.75	6560	20231026	6.25	13870	-49.75	20240213	6570	6.09	20240805	13870	-49.75	20240213	6560	6.25	20231026	2.41	N	007860	500	117 억	872021	N	N	2	N	N
49	20241023	160235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6970	70	2	1.01	365685160	52759	94.53	6900	7000	6860	8970	4830	6900	6930.66	3.70	3410	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1637	1.46	0.25	12	0.22	4783.00	27563.00	13870	20240213	-49.75	6560	20231026	6.25	13870	-49.75	20240213	6570	6.09	20240805	13870	-49.75	20240213	6560	6.25	20231026	2.43	N	007860	500	117 억	869162	N	N	2	N	N
50	20241023	150237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6970	70	2	1.01	341462470	49280	88.30	6900	7000	6860	8970	4830	6900	6929.06	3.70	3683	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1637	1.46	0.25	12	0.21	4783.00	27563.00	13870	20240213	-49.75	6560	20231026	6.25	13870	-49.75	20240213	6570	6.09	20240805	13870	-49.75	20240213	6560	6.25	20231026	2.43	N	007860	500	117 억	869162	N	N	1	N	N
51	20241023	140238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6990	90	2	1.30	306577240	44265	79.31	6900	7000	6860	8970	4830	6900	6925.98	3.70	3372	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1641	1.46	0.25	12	0.19	4783.00	27563.00	13870	20240213	-49.60	6560	20231026	6.55	13870	-49.60	20240213	6570	6.39	20240805	13870	-49.60	20240213	6560	6.55	20231026	2.43	N	007860	500	117 억	869162	N	N	1	N	N
52	20241023	130235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6910	10	2	0.14	139763050	20238	36.26	6900	6970	6860	8970	4830	6900	6905.99	3.70	-7953	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1622	1.44	0.25	12	0.09	4783.00	27563.00	13870	20240213	-50.18	6560	20231026	5.34	13870	-50.18	20240213	6570	5.18	20240805	13870	-50.18	20240213	6560	5.34	20231026	2.43	N	007860	500	117 억	869162	N	N	1	N	N
53	20241023	120233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6890	-10	5	-0.14	118061050	17101	30.64	6900	6970	6860	8970	4830	6900	6903.76	3.70	-7768	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1618	1.44	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.32	6560	20231026	5.03	13870	-50.32	20240213	6570	4.87	20240805	13870	-50.32	20240213	6560	5.03	20231026	2.43	N	007860	500	117 억	869162	N	N	1	N	N
54	20241023	110234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6910	10	2	0.14	90590260	13125	23.52	6900	6970	6860	8970	4830	6900	6902.12	3.70	-7753	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1622	1.44	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.18	6560	20231026	5.34	13870	-50.18	20240213	6570	5.18	20240805	13870	-50.18	20240213	6560	5.34	20231026	2.43	N	007860	500	117 억	869162	N	N	1	N	N
55	20241023	100234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6900	0	3	0.00	73003510	10576	18.95	6900	6970	6860	8970	4830	6900	6902.77	3.70	-5690	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1620	1.44	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.25	6560	20231026	5.18	13870	-50.25	20240213	6570	5.02	20240805	13870	-50.25	20240213	6560	5.18	20231026	2.43	N	007860	500	117 억	869162	N	N	1	N	N
56	20241023	090234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6950	50	2	0.72	5033830	729	1.31	6900	6950	6900	8970	4830	6900	6905.54	3.70	-350	7166	7032	6956	6822	6746	6995	6785	117	2070	500	5100	10	1	23479844	1632	1.45	0.25	12	0.00	4783.00	27563.00	13870	20240213	-49.89	6560	20231026	5.95	13870	-49.89	20240213	6570	5.78	20240805	13870	-49.89	20240213	6560	5.95	20231026	2.43	N	007860	500	117 억	869162	N	N	1	N	N
57	20241022	160231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6900	-240	5	-3.36	387552550	55740	147.35	7060	7090	6880	9280	5000	7140	6952.87	3.78	-16776	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1620	1.44	0.25	12	0.24	4783.00	27563.00	13870	20240213	-50.25	6560	20231026	5.18	13870	-50.25	20240213	6570	5.02	20240805	13870	-50.25	20240213	6560	5.18	20231026	2.44	N	007860	500	117 억	887508	N	N	1	N	N
58	20241022	150234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6930	-210	5	-2.94	346995690	49862	131.81	7060	7090	6880	9280	5000	7140	6959.12	3.78	-13604	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1627	1.45	0.25	12	0.21	4783.00	27563.00	13870	20240213	-50.04	6560	20231026	5.64	13870	-50.04	20240213	6570	5.48	20240805	13870	-50.04	20240213	6560	5.64	20231026	2.44	N	007860	500	117 억	887508	N	N	9	N	N
59	20241022	140235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6950	-190	5	-2.66	234729000	33624	88.89	7060	7090	6940	9280	5000	7140	6981.00	3.78	-11232	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1632	1.45	0.25	12	0.14	4783.00	27563.00	13870	20240213	-49.89	6560	20231026	5.95	13870	-49.89	20240213	6570	5.78	20240805	13870	-49.89	20240213	6560	5.95	20231026	2.44	N	007860	500	117 억	887508	N	N	9	N	N
60	20241022	130234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6970	-170	5	-2.38	216858150	31056	82.10	7060	7090	6940	9280	5000	7140	6982.81	3.78	-10397	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1637	1.46	0.25	12	0.13	4783.00	27563.00	13870	20240213	-49.75	6560	20231026	6.25	13870	-49.75	20240213	6570	6.09	20240805	13870	-49.75	20240213	6560	6.25	20231026	2.44	N	007860	500	117 억	887508	N	N	9	N	N
61	20241022	120234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6980	-160	5	-2.24	161445890	23096	61.06	7060	7090	6950	9280	5000	7140	6990.21	3.78	-8428	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1639	1.46	0.25	12	0.10	4783.00	27563.00	13870	20240213	-49.68	6560	20231026	6.40	13870	-49.68	20240213	6570	6.24	20240805	13870	-49.68	20240213	6560	6.40	20231026	2.44	N	007860	500	117 억	887508	N	N	9	N	N
62	20241022	110233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6990	-150	5	-2.10	131178120	18762	49.60	7060	7090	6950	9280	5000	7140	6991.69	3.78	-8207	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1641	1.46	0.25	12	0.08	4783.00	27563.00	13870	20240213	-49.60	6560	20231026	6.55	13870	-49.60	20240213	6570	6.39	20240805	13870	-49.60	20240213	6560	6.55	20231026	2.44	N	007860	500	117 억	887508	N	N	9	N	N
63	20241022	100233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6970	-170	5	-2.38	94772220	13529	35.76	7060	7090	6970	9280	5000	7140	7005.12	3.78	-7199	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1637	1.46	0.25	12	0.06	4783.00	27563.00	13870	20240213	-49.75	6560	20231026	6.25	13870	-49.75	20240213	6570	6.09	20240805	13870	-49.75	20240213	6560	6.25	20231026	2.44	N	007860	500	117 억	887508	N	N	9	N	N
64	20241022	090233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7060	-80	5	-1.12	1299040	184	0.49	7060	7060	7060	9280	5000	7140	7060.00	3.78	-27	7213	7176	7103	7066	6993	7195	7085	117	2140	500	5280	10	1	23479844	1658	1.48	0.26	12	0.00	4783.00	27563.00	13870	20240213	-49.10	6560	20231026	7.62	13870	-49.10	20240213	6570	7.46	20240805	13870	-49.10	20240213	6560	7.62	20231026	2.44	N	007860	500	117 억	887508	N	N	9	N	N
65	20241021	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7140	40	2	0.56	266131200	37588	139.29	7040	7140	7030	9230	4970	7100	7080.20	3.80	-4857	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1676	1.49	0.26	12	0.16	4783.00	27563.00	13870	20240213	-48.52	6560	20231026	8.84	13870	-48.52	20240213	6570	8.68	20240805	13870	-48.52	20240213	6560	8.84	20231026	2.43	N	007860	500	117 억	891178	N	N	9	N	N
66	20241021	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7130	30	2	0.42	242285570	34239	126.88	7040	7140	7030	9230	4970	7100	7076.30	3.80	-3665	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1674	1.49	0.26	12	0.15	4783.00	27563.00	13870	20240213	-48.59	6560	20231026	8.69	13870	-48.59	20240213	6570	8.52	20240805	13870	-48.59	20240213	6560	8.69	20231026	2.43	N	007860	500	117 억	891178	N	N	1	N	N
67	20241021	140234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7130	30	2	0.42	206400660	29194	108.18	7040	7140	7030	9230	4970	7100	7069.96	3.80	-2965	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1674	1.49	0.26	12	0.12	4783.00	27563.00	13870	20240213	-48.59	6560	20231026	8.69	13870	-48.59	20240213	6570	8.52	20240805	13870	-48.59	20240213	6560	8.69	20231026	2.43	N	007860	500	117 억	891178	N	N	1	N	N
68	20241021	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7090	-10	5	-0.14	176267220	24955	92.47	7040	7120	7030	9230	4970	7100	7063.39	3.80	-2468	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1665	1.48	0.26	12	0.11	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6560	8.08	20231026	2.43	N	007860	500	117 억	891178	N	N	1	N	N
69	20241021	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7070	-30	5	-0.42	120435070	17043	63.15	7040	7120	7030	9230	4970	7100	7066.53	3.80	-2214	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1660	1.48	0.26	12	0.07	4783.00	27563.00	13870	20240213	-49.03	6560	20231026	7.77	13870	-49.03	20240213	6570	7.61	20240805	13870	-49.03	20240213	6560	7.77	20231026	2.43	N	007860	500	117 억	891178	N	N	1	N	N
70	20241021	110231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7060	-40	5	-0.56	95448000	13513	50.07	7040	7120	7030	9230	4970	7100	7063.40	3.80	-1640	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1658	1.48	0.26	12	0.06	4783.00	27563.00	13870	20240213	-49.10	6560	20231026	7.62	13870	-49.10	20240213	6570	7.46	20240805	13870	-49.10	20240213	6560	7.62	20231026	2.43	N	007860	500	117 억	891178	N	N	1	N	N
71	20241021	100234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7070	-30	5	-0.42	68815090	9742	36.10	7040	7120	7030	9230	4970	7100	7063.72	3.80	-274	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1660	1.48	0.26	12	0.04	4783.00	27563.00	13870	20240213	-49.03	6560	20231026	7.77	13870	-49.03	20240213	6570	7.61	20240805	13870	-49.03	20240213	6560	7.77	20231026	2.43	N	007860	500	117 억	891178	N	N	1	N	N
72	20241021	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7050	-50	5	-0.70	10023780	1423	5.27	7040	7120	7040	9230	4970	7100	7043.80	3.80	44	7273	7186	7123	7036	6973	7155	7005	117	2130	500	5250	10	1	23479844	1655	1.47	0.26	12	0.01	4783.00	27563.00	13870	20240213	-49.17	6560	20231026	7.47	13870	-49.17	20240213	6570	7.31	20240805	13870	-49.17	20240213	6560	7.47	20231026	2.43	N	007860	500	117 억	891178	N	N	1	N	N
73	20241018	160231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7100	-100	5	-1.39	190865900	26824	35.90	7180	7210	7060	9360	5040	7200	7115.49	3.83	-8383	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1667	1.48	0.26	12	0.11	4783.00	27563.00	13870	20240213	-48.81	6560	20231026	8.23	13870	-48.81	20240213	6570	8.07	20240805	13870	-48.81	20240213	6560	8.23	20231026	2.44	N	007860	500	117 억	899903	N	N	1	N	N
74	20241018	150236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7090	-110	5	-1.53	162000830	22756	30.45	7180	7210	7060	9360	5040	7200	7119.03	3.83	-6917	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1665	1.48	0.26	12	0.10	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6560	8.08	20231026	2.44	N	007860	500	117 억	899903	N	N	93	N	N
75	20241018	140240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7090	-110	5	-1.53	135158100	18968	25.39	7180	7210	7060	9360	5040	7200	7125.58	3.83	-6244	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1665	1.48	0.26	12	0.08	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6560	8.08	20231026	2.44	N	007860	500	117 억	899903	N	N	93	N	N
76	20241018	130233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7100	-100	5	-1.39	106383910	14901	19.94	7180	7210	7070	9360	5040	7200	7139.37	3.83	-5136	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1667	1.48	0.26	12	0.06	4783.00	27563.00	13870	20240213	-48.81	6560	20231026	8.23	13870	-48.81	20240213	6570	8.07	20240805	13870	-48.81	20240213	6560	8.23	20231026	2.44	N	007860	500	117 억	899903	N	N	93	N	N
77	20241018	120239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7130	-70	5	-0.97	87289190	12211	16.34	7180	7210	7100	9360	5040	7200	7148.40	3.83	-4530	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1674	1.49	0.26	12	0.05	4783.00	27563.00	13870	20240213	-48.59	6560	20231026	8.69	13870	-48.59	20240213	6570	8.52	20240805	13870	-48.59	20240213	6560	8.69	20231026	2.44	N	007860	500	117 억	899903	N	N	93	N	N
78	20241018	110236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7150	-50	5	-0.69	72702550	10165	13.60	7180	7210	7100	9360	5040	7200	7152.23	3.83	-3010	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1679	1.49	0.26	12	0.04	4783.00	27563.00	13870	20240213	-48.45	6560	20231026	8.99	13870	-48.45	20240213	6570	8.83	20240805	13870	-48.45	20240213	6560	8.99	20231026	2.44	N	007860	500	117 억	899903	N	N	93	N	N
79	20241018	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7160	-40	5	-0.56	37420130	5237	7.01	7180	7210	7100	9360	5040	7200	7145.32	3.83	-1665	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1681	1.50	0.26	12	0.02	4783.00	27563.00	13870	20240213	-48.38	6560	20231026	9.15	13870	-48.38	20240213	6570	8.98	20240805	13870	-48.38	20240213	6560	9.15	20231026	2.44	N	007860	500	117 억	899903	N	N	93	N	N
80	20241018	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7200	0	3	0.00	10210240	1422	1.90	7180	7200	7180	9360	5040	7200	7180.17	3.83	-307	7480	7340	7210	7070	6940	7275	7005	117	2160	500	5320	10	1	23479844	1691	1.51	0.26	12	0.01	4783.00	27563.00	13870	20240213	-48.09	6560	20231026	9.76	13870	-48.09	20240213	6570	9.59	20240805	13870	-48.09	20240213	6560	9.76	20231026	2.44	N	007860	500	117 억	899903	N	N	93	N	N
81	20241017	160231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7200	-110	5	-1.50	534506640	74636	280.08	7320	7350	7080	9500	5120	7310	7161.51	3.91	-19332	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1691	1.51	0.26	12	0.32	4783.00	27563.00	13870	20240213	-48.09	6560	20231026	9.76	13870	-48.09	20240213	6570	9.59	20240805	13870	-48.09	20240213	6560	9.76	20231026	2.41	N	007860	500	117 억	917865	N	N	93	N	N
82	20241017	150232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7130	-180	5	-2.46	428364330	59718	224.10	7320	7350	7080	9500	5120	7310	7173.12	3.91	-20618	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1674	1.49	0.26	12	0.25	4783.00	27563.00	13870	20240213	-48.59	6560	20231026	8.69	13870	-48.59	20240213	6570	8.52	20240805	13870	-48.59	20240213	6560	8.69	20231026	2.41	N	007860	500	117 억	917865	N	N	28	N	N
83	20241017	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7090	-220	5	-3.01	372266410	51824	194.48	7320	7350	7080	9500	5120	7310	7183.28	3.91	-20471	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1665	1.48	0.26	12	0.22	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6560	8.08	20231026	2.41	N	007860	500	117 억	917865	N	N	28	N	N
84	20241017	130233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7170	-140	5	-1.92	225456880	31211	117.12	7320	7350	7160	9500	5120	7310	7223.64	3.91	-15919	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1684	1.50	0.26	12	0.13	4783.00	27563.00	13870	20240213	-48.31	6560	20231026	9.30	13870	-48.31	20240213	6570	9.13	20240805	13870	-48.31	20240213	6560	9.30	20231026	2.41	N	007860	500	117 억	917865	N	N	28	N	N
85	20241017	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7210	-100	5	-1.37	194357720	26875	100.85	7320	7350	7170	9500	5120	7310	7231.92	3.91	-12836	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1693	1.51	0.26	12	0.11	4783.00	27563.00	13870	20240213	-48.02	6560	20231026	9.91	13870	-48.02	20240213	6570	9.74	20240805	13870	-48.02	20240213	6560	9.91	20231026	2.41	N	007860	500	117 억	917865	N	N	28	N	N
86	20241017	110234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7210	-100	5	-1.37	185809640	25686	96.39	7320	7350	7170	9500	5120	7310	7233.89	3.91	-12581	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1693	1.51	0.26	12	0.11	4783.00	27563.00	13870	20240213	-48.02	6560	20231026	9.91	13870	-48.02	20240213	6570	9.74	20240805	13870	-48.02	20240213	6560	9.91	20231026	2.41	N	007860	500	117 억	917865	N	N	28	N	N
87	20241017	100233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7220	-90	5	-1.23	114097000	15727	59.02	7320	7350	7220	9500	5120	7310	7254.85	3.91	-8182	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1695	1.51	0.26	12	0.07	4783.00	27563.00	13870	20240213	-47.95	6560	20231026	10.06	13870	-47.95	20240213	6570	9.89	20240805	13870	-47.95	20240213	6560	10.06	20231026	2.41	N	007860	500	117 억	917865	N	N	28	N	N
88	20241017	090231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7340	30	2	0.41	4332060	592	2.22	7320	7340	7310	9500	5120	7310	7317.67	3.91	-125	7450	7380	7310	7240	7170	7345	7205	117	2190	500	5400	10	1	23479844	1723	1.53	0.27	12	0.00	4783.00	27563.00	13870	20240213	-47.08	6560	20231026	11.89	13870	-47.08	20240213	6570	11.72	20240805	13870	-47.08	20240213	6560	11.89	20231026	2.41	N	007860	500	117 억	917865	N	N	28	N	N
89	20241016	160231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7310	-20	5	-0.27	194578530	26620	46.25	7330	7380	7240	9520	5140	7330	7309.48	3.90	4996	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1716	1.53	0.27	12	0.11	4783.00	27563.00	13870	20240213	-47.30	6560	20231026	11.43	13870	-47.30	20240213	6570	11.26	20240805	13870	-47.30	20240213	6560	11.43	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
90	20241016	150232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7320	-10	5	-0.14	159471910	21807	37.89	7330	7380	7240	9520	5140	7330	7312.88	3.90	5366	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1719	1.53	0.27	12	0.09	4783.00	27563.00	13870	20240213	-47.22	6560	20231026	11.59	13870	-47.22	20240213	6570	11.42	20240805	13870	-47.22	20240213	6560	11.59	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
91	20241016	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7320	-10	5	-0.14	138524680	18941	32.91	7330	7380	7240	9520	5140	7330	7313.48	3.90	5529	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1719	1.53	0.27	12	0.08	4783.00	27563.00	13870	20240213	-47.22	6560	20231026	11.59	13870	-47.22	20240213	6570	11.42	20240805	13870	-47.22	20240213	6560	11.59	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
92	20241016	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7350	20	2	0.27	100505540	13736	23.86	7330	7380	7240	9520	5140	7330	7316.94	3.90	3726	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1726	1.54	0.27	12	0.06	4783.00	27563.00	13870	20240213	-47.01	6560	20231026	12.04	13870	-47.01	20240213	6570	11.87	20240805	13870	-47.01	20240213	6560	12.04	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
93	20241016	120231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7350	20	2	0.27	86126880	11778	20.46	7330	7380	7240	9520	5140	7330	7312.52	3.90	3028	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1726	1.54	0.27	12	0.05	4783.00	27563.00	13870	20240213	-47.01	6560	20231026	12.04	13870	-47.01	20240213	6570	11.87	20240805	13870	-47.01	20240213	6560	12.04	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
94	20241016	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7330	0	3	0.00	44559200	6102	10.60	7330	7380	7240	9520	5140	7330	7302.38	3.90	-82	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1721	1.53	0.27	12	0.03	4783.00	27563.00	13870	20240213	-47.15	6560	20231026	11.74	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6560	11.74	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
95	20241016	100231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7330	0	3	0.00	35629080	4882	8.48	7330	7380	7240	9520	5140	7330	7298.04	3.90	-600	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1721	1.53	0.27	12	0.02	4783.00	27563.00	13870	20240213	-47.15	6560	20231026	11.74	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6560	11.74	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
96	20241016	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7330	0	3	0.00	13996230	1919	3.33	7330	7330	7270	9520	5140	7330	7293.46	3.90	247	7570	7450	7390	7270	7210	7420	7240	117	2190	500	5420	10	1	23479844	1721	1.53	0.27	12	0.01	4783.00	27563.00	13870	20240213	-47.15	6560	20231026	11.74	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6560	11.74	20231026	2.41	N	007860	500	117 억	915193	N	N	28	N	N
97	20241015	160230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7330	-200	5	-2.66	424597390	57513	68.77	7510	7510	7330	9780	5280	7530	7382.78	3.95	-11045	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1721	1.53	0.27	12	0.24	4783.00	27563.00	13870	20240213	-47.15	6560	20231026	11.74	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6560	11.74	20231026	2.41	N	007860	500	117 억	927697	N	N	28	N	N
98	20241015	150232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7370	-160	5	-2.12	383215720	51884	62.04	7510	7510	7330	9780	5280	7530	7386.01	3.95	-9658	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1730	1.54	0.27	12	0.22	4783.00	27563.00	13870	20240213	-46.86	6560	20231026	12.35	13870	-46.86	20240213	6570	12.18	20240805	13870	-46.86	20240213	6560	12.35	20231026	2.41	N	007860	500	117 억	927697	N	N	19	N	N
99	20241015	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7350	-180	5	-2.39	364307790	49319	58.97	7510	7510	7330	9780	5280	7530	7386.76	3.95	-9401	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1726	1.54	0.27	12	0.21	4783.00	27563.00	13870	20240213	-47.01	6560	20231026	12.04	13870	-47.01	20240213	6570	11.87	20240805	13870	-47.01	20240213	6560	12.04	20231026	2.41	N	007860	500	117 억	927697	N	N	19	N	N
100	20241015	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7390	-140	5	-1.86	336458330	45534	54.45	7510	7510	7330	9780	5280	7530	7389.17	3.95	-9539	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1735	1.55	0.27	12	0.19	4783.00	27563.00	13870	20240213	-46.72	6560	20231026	12.65	13870	-46.72	20240213	6570	12.48	20240805	13870	-46.72	20240213	6560	12.65	20231026	2.41	N	007860	500	117 억	927697	N	N	19	N	N
101	20241015	120231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7410	-120	5	-1.59	317939120	43023	51.45	7510	7510	7330	9780	5280	7530	7389.98	3.95	-7998	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1740	1.55	0.27	12	0.18	4783.00	27563.00	13870	20240213	-46.58	6560	20231026	12.96	13870	-46.58	20240213	6570	12.79	20240805	13870	-46.58	20240213	6560	12.96	20231026	2.41	N	007860	500	117 억	927697	N	N	19	N	N
102	20241015	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7390	-140	5	-1.86	280058130	37895	45.31	7510	7510	7330	9780	5280	7530	7390.37	3.95	-6943	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1735	1.55	0.27	12	0.16	4783.00	27563.00	13870	20240213	-46.72	6560	20231026	12.65	13870	-46.72	20240213	6570	12.48	20240805	13870	-46.72	20240213	6560	12.65	20231026	2.41	N	007860	500	117 억	927697	N	N	19	N	N
103	20241015	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7380	-150	5	-1.99	215864210	29177	34.89	7510	7510	7350	9780	5280	7530	7398.44	3.95	-5354	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1733	1.54	0.27	12	0.12	4783.00	27563.00	13870	20240213	-46.79	6560	20231026	12.50	13870	-46.79	20240213	6570	12.33	20240805	13870	-46.79	20240213	6560	12.50	20231026	2.41	N	007860	500	117 억	927697	N	N	19	N	N
104	20241015	090230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7480	-50	5	-0.66	12848940	1711	2.05	7510	7510	7480	9780	5280	7530	7509.61	3.95	-507	7770	7650	7510	7390	7250	7580	7320	117	2250	500	5570	10	1	23479844	1756	1.56	0.27	12	0.01	4783.00	27563.00	13870	20240213	-46.07	6560	20231026	14.02	13870	-46.07	20240213	6570	13.85	20240805	13870	-46.07	20240213	6560	14.02	20231026	2.41	N	007860	500	117 억	927697	N	N	19	N	N
105	20241014	160227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7530	0	3	0.00	627271090	83300	201.82	7610	7630	7370	9780	5280	7530	7530.27	3.96	-21501	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1768	1.57	0.27	12	0.35	4783.00	27563.00	13870	20240213	-45.71	6560	20231026	14.79	13870	-45.71	20240213	6570	14.61	20240805	13870	-45.71	20240213	6560	14.79	20231026	2.41	N	007860	500	117 억	929972	N	N	19	N	N
106	20241014	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7520	-10	5	-0.13	542470880	72028	174.51	7610	7630	7370	9780	5280	7530	7531.39	3.96	-19317	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1766	1.57	0.27	12	0.31	4783.00	27563.00	13870	20240213	-45.78	6560	20231026	14.63	13870	-45.78	20240213	6570	14.46	20240805	13870	-45.78	20240213	6560	14.63	20231026	2.41	N	007860	500	117 억	929972	N	N	7	N	N
107	20241014	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7520	-10	5	-0.13	493267760	65476	158.63	7610	7630	7370	9780	5280	7530	7533.57	3.96	-18445	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1766	1.57	0.27	12	0.28	4783.00	27563.00	13870	20240213	-45.78	6560	20231026	14.63	13870	-45.78	20240213	6570	14.46	20240805	13870	-45.78	20240213	6560	14.63	20231026	2.41	N	007860	500	117 억	929972	N	N	7	N	N
108	20241014	130228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7520	-10	5	-0.13	454323640	60290	146.07	7610	7630	7370	9780	5280	7530	7535.64	3.96	-16981	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1766	1.57	0.27	12	0.26	4783.00	27563.00	13870	20240213	-45.78	6560	20231026	14.63	13870	-45.78	20240213	6570	14.46	20240805	13870	-45.78	20240213	6560	14.63	20231026	2.41	N	007860	500	117 억	929972	N	N	7	N	N
109	20241014	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7470	-60	5	-0.80	415902860	55180	133.69	7610	7630	7370	9780	5280	7530	7537.20	3.96	-16317	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1754	1.56	0.27	12	0.24	4783.00	27563.00	13870	20240213	-46.14	6560	20231026	13.87	13870	-46.14	20240213	6570	13.70	20240805	13870	-46.14	20240213	6560	13.87	20231026	2.41	N	007860	500	117 억	929972	N	N	7	N	N
110	20241014	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7480	-50	5	-0.66	385967950	51174	123.98	7610	7630	7370	9780	5280	7530	7542.27	3.96	-14245	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1756	1.56	0.27	12	0.22	4783.00	27563.00	13870	20240213	-46.07	6560	20231026	14.02	13870	-46.07	20240213	6570	13.85	20240805	13870	-46.07	20240213	6560	14.02	20231026	2.41	N	007860	500	117 억	929972	N	N	7	N	N
111	20241014	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7590	60	2	0.80	293982810	38920	94.29	7610	7630	7370	9780	5280	7530	7553.52	3.96	-8130	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1782	1.59	0.28	12	0.17	4783.00	27563.00	13870	20240213	-45.28	6560	20231026	15.70	13870	-45.28	20240213	6570	15.53	20240805	13870	-45.28	20240213	6560	15.70	20231026	2.41	N	007860	500	117 억	929972	N	N	7	N	N
112	20241014	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7580	50	2	0.66	73611240	9682	23.46	7610	7630	7580	9780	5280	7530	7602.90	3.96	-276	7623	7576	7503	7456	7383	7600	7480	117	2250	500	5570	10	1	23479844	1780	1.58	0.28	12	0.04	4783.00	27563.00	13870	20240213	-45.35	6560	20231026	15.55	13870	-45.35	20240213	6570	15.37	20240805	13870	-45.35	20240213	6560	15.55	20231026	2.41	N	007860	500	117 억	929972	N	N	7	N	N
113	20241011	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7530	50	2	0.67	286682230	38225	63.37	7480	7550	7430	9720	5240	7480	7499.86	3.93	-1332	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1768	1.57	0.27	12	0.16	4783.00	27563.00	13870	20240213	-45.71	6560	20231026	14.79	13870	-45.71	20240213	6570	14.61	20240805	13870	-45.71	20240213	6560	14.79	20231026	2.41	N	007860	500	117 억	923024	N	N	7	N	N
114	20241011	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7500	20	2	0.27	199124230	26566	44.04	7480	7550	7430	9720	5240	7480	7495.46	3.93	804	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1761	1.57	0.27	12	0.11	4783.00	27563.00	13870	20240213	-45.93	6560	20231026	14.33	13870	-45.93	20240213	6570	14.16	20240805	13870	-45.93	20240213	6560	14.33	20231026	2.41	N	007860	500	117 억	923024	N	N	4	N	N
115	20241011	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7500	20	2	0.27	155481810	20723	34.36	7480	7550	7430	9720	5240	7480	7502.87	3.93	1725	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1761	1.57	0.27	12	0.09	4783.00	27563.00	13870	20240213	-45.93	6560	20231026	14.33	13870	-45.93	20240213	6570	14.16	20240805	13870	-45.93	20240213	6560	14.33	20231026	2.41	N	007860	500	117 억	923024	N	N	4	N	N
116	20241011	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7540	60	2	0.80	123341960	16450	27.27	7480	7550	7430	9720	5240	7480	7497.99	3.93	1790	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1770	1.58	0.27	12	0.07	4783.00	27563.00	13870	20240213	-45.64	6560	20231026	14.94	13870	-45.64	20240213	6570	14.76	20240805	13870	-45.64	20240213	6560	14.94	20231026	2.41	N	007860	500	117 억	923024	N	N	4	N	N
117	20241011	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7530	50	2	0.67	112512290	15009	24.88	7480	7550	7430	9720	5240	7480	7496.32	3.93	1662	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1768	1.57	0.27	12	0.06	4783.00	27563.00	13870	20240213	-45.71	6560	20231026	14.79	13870	-45.71	20240213	6570	14.61	20240805	13870	-45.71	20240213	6560	14.79	20231026	2.41	N	007860	500	117 억	923024	N	N	4	N	N
118	20241011	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7530	50	2	0.67	89694360	11978	19.86	7480	7550	7430	9720	5240	7480	7488.26	3.93	1759	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1768	1.57	0.27	12	0.05	4783.00	27563.00	13870	20240213	-45.71	6560	20231026	14.79	13870	-45.71	20240213	6570	14.61	20240805	13870	-45.71	20240213	6560	14.79	20231026	2.41	N	007860	500	117 억	923024	N	N	4	N	N
119	20241011	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7480	0	3	0.00	65419890	8740	14.49	7480	7550	7430	9720	5240	7480	7485.12	3.93	1629	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1756	1.56	0.27	12	0.04	4783.00	27563.00	13870	20240213	-46.07	6560	20231026	14.02	13870	-46.07	20240213	6570	13.85	20240805	13870	-46.07	20240213	6560	14.02	20231026	2.41	N	007860	500	117 억	923024	N	N	4	N	N
120	20241011	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7550	70	2	0.94	35485150	4744	7.87	7480	7550	7430	9720	5240	7480	7480.01	3.93	1661	7666	7572	7506	7412	7346	7540	7380	117	2240	500	5530	10	1	23479844	1773	1.58	0.27	12	0.02	4783.00	27563.00	13870	20240213	-45.57	6560	20231026	15.09	13870	-45.57	20240213	6570	14.92	20240805	13870	-45.57	20240213	6560	15.09	20231026	2.41	N	007860	500	117 억	923024	N	N	4	N	N
121	20241010	160230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7480	-20	5	-0.27	450602930	60160	165.19	7540	7600	7440	9750	5250	7500	7490.09	3.91	-3723	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1756	1.56	0.27	12	0.26	4783.00	27563.00	13870	20240213	-46.07	6560	20231026	14.02	13870	-46.07	20240213	6570	13.85	20240805	13870	-46.07	20240213	6560	14.02	20231026	2.44	N	007860	500	117 억	918084	N	N	4	N	N
122	20241010	150235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7460	-40	5	-0.53	350273130	46741	128.34	7540	7600	7440	9750	5250	7500	7493.92	3.91	561	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1752	1.56	0.27	12	0.20	4783.00	27563.00	13870	20240213	-46.21	6560	20231026	13.72	13870	-46.21	20240213	6570	13.55	20240805	13870	-46.21	20240213	6560	13.72	20231026	2.44	N	007860	500	117 억	918084	N	N	2	N	N
123	20241010	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7500	0	3	0.00	287684120	38343	105.28	7540	7600	7460	9750	5250	7500	7502.91	3.91	2515	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1761	1.57	0.27	12	0.16	4783.00	27563.00	13870	20240213	-45.93	6560	20231026	14.33	13870	-45.93	20240213	6570	14.16	20240805	13870	-45.93	20240213	6560	14.33	20231026	2.44	N	007860	500	117 억	918084	N	N	2	N	N
124	20241010	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7490	-10	5	-0.13	250387590	33352	91.58	7540	7600	7470	9750	5250	7500	7507.42	3.91	3129	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1759	1.57	0.27	12	0.14	4783.00	27563.00	13870	20240213	-46.00	6560	20231026	14.18	13870	-46.00	20240213	6570	14.00	20240805	13870	-46.00	20240213	6560	14.18	20231026	2.44	N	007860	500	117 억	918084	N	N	2	N	N
125	20241010	120231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7510	10	2	0.13	213440030	28414	78.02	7540	7600	7470	9750	5250	7500	7511.79	3.91	3851	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1763	1.57	0.27	12	0.12	4783.00	27563.00	13870	20240213	-45.85	6560	20231026	14.48	13870	-45.85	20240213	6570	14.31	20240805	13870	-45.85	20240213	6560	14.48	20231026	2.44	N	007860	500	117 억	918084	N	N	2	N	N
126	20241010	110230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7490	-10	5	-0.13	180406480	24010	65.93	7540	7600	7470	9750	5250	7500	7513.81	3.91	3111	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1759	1.57	0.27	12	0.10	4783.00	27563.00	13870	20240213	-46.00	6560	20231026	14.18	13870	-46.00	20240213	6570	14.00	20240805	13870	-46.00	20240213	6560	14.18	20231026	2.44	N	007860	500	117 억	918084	N	N	2	N	N
127	20241010	100231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7480	-20	5	-0.27	138918770	18464	50.70	7540	7600	7480	9750	5250	7500	7523.76	3.91	2696	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1756	1.56	0.27	12	0.08	4783.00	27563.00	13870	20240213	-46.07	6560	20231026	14.02	13870	-46.07	20240213	6570	13.85	20240805	13870	-46.07	20240213	6560	14.02	20231026	2.44	N	007860	500	117 억	918084	N	N	2	N	N
128	20241010	090231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7540	40	2	0.53	13766630	1827	5.02	7540	7540	7510	9750	5250	7500	7535.10	3.91	-911	7600	7550	7450	7400	7300	7575	7425	117	2250	500	5550	10	1	23479844	1770	1.58	0.27	12	0.01	4783.00	27563.00	13870	20240213	-45.64	6560	20231026	14.94	13870	-45.64	20240213	6570	14.76	20240805	13870	-45.64	20240213	6560	14.94	20231026	2.44	N	007860	500	117 억	918084	N	N	2	N	N
129	20241008	160231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7500	0	3	0.00	270166860	36301	60.95	7410	7500	7350	9750	5250	7500	7442.40	3.92	-5531	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1761	1.57	0.27	12	0.15	4783.00	27563.00	13870	20240213	-45.93	6560	20231026	14.33	13870	-45.93	20240213	6570	14.16	20240805	13870	-45.93	20240213	6560	14.33	20231026	2.44	N	007860	500	117 억	920539	N	N	2	N	N
130	20241008	150232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7470	-30	5	-0.40	203626730	27412	46.03	7410	7500	7350	9750	5250	7500	7428.37	3.92	-5427	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1754	1.56	0.27	12	0.12	4783.00	27563.00	13870	20240213	-46.14	6560	20231026	13.87	13870	-46.14	20240213	6570	13.70	20240805	13870	-46.14	20240213	6560	13.87	20231026	2.44	N	007860	500	117 억	920539	N	N	1	N	N
131	20241008	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7470	-30	5	-0.40	163662660	22067	37.05	7410	7470	7350	9750	5250	7500	7416.62	3.92	-4449	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1754	1.56	0.27	12	0.09	4783.00	27563.00	13870	20240213	-46.14	6560	20231026	13.87	13870	-46.14	20240213	6570	13.70	20240805	13870	-46.14	20240213	6560	13.87	20231026	2.44	N	007860	500	117 억	920539	N	N	1	N	N
132	20241008	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7410	-90	5	-1.20	137682750	18579	31.20	7410	7470	7350	9750	5250	7500	7410.66	3.92	-3554	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1740	1.55	0.27	12	0.08	4783.00	27563.00	13870	20240213	-46.58	6560	20231026	12.96	13870	-46.58	20240213	6570	12.79	20240805	13870	-46.58	20240213	6560	12.96	20231026	2.44	N	007860	500	117 억	920539	N	N	1	N	N
133	20241008	120230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7410	-90	5	-1.20	117309590	15837	26.59	7410	7470	7350	9750	5250	7500	7407.30	3.92	-2792	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1740	1.55	0.27	12	0.07	4783.00	27563.00	13870	20240213	-46.58	6560	20231026	12.96	13870	-46.58	20240213	6570	12.79	20240805	13870	-46.58	20240213	6560	12.96	20231026	2.44	N	007860	500	117 억	920539	N	N	1	N	N
134	20241008	110230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7380	-120	5	-1.60	94946650	12813	21.51	7410	7470	7350	9750	5250	7500	7410.17	3.92	-1469	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1733	1.54	0.27	12	0.05	4783.00	27563.00	13870	20240213	-46.79	6560	20231026	12.50	13870	-46.79	20240213	6570	12.33	20240805	13870	-46.79	20240213	6560	12.50	20231026	2.44	N	007860	500	117 억	920539	N	N	1	N	N
135	20241008	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7430	-70	5	-0.93	83194160	11224	18.85	7410	7470	7350	9750	5250	7500	7412.15	3.92	-352	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1745	1.55	0.27	12	0.05	4783.00	27563.00	13870	20240213	-46.43	6560	20231026	13.26	13870	-46.43	20240213	6570	13.09	20240805	13870	-46.43	20240213	6560	13.26	20231026	2.44	N	007860	500	117 억	920539	N	N	1	N	N
136	20241008	090230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7420	-80	5	-1.07	18419320	2487	4.18	7410	7430	7350	9750	5250	7500	7406.16	3.92	-1017	7666	7582	7416	7332	7166	7625	7375	117	2250	500	5550	10	1	23479844	1742	1.55	0.27	12	0.01	4783.00	27563.00	13870	20240213	-46.50	6560	20231026	13.11	13870	-46.50	20240213	6570	12.94	20240805	13870	-46.50	20240213	6560	13.11	20231026	2.44	N	007860	500	117 억	920539	N	N	1	N	N
137	20241007	160230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7500	240	2	3.31	418929220	56820	153.78	7310	7500	7250	9430	5090	7260	7372.75	3.87	1389	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1761	1.57	0.27	12	0.24	4783.00	27563.00	13870	20240213	-45.93	6560	20231026	14.33	13870	-45.93	20240213	6570	14.16	20240805	13870	-45.93	20240213	6560	14.33	20231026	2.41	N	007860	500	117 억	908840	N	N	1	N	N
138	20241007	150229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7430	170	2	2.34	326417260	44433	120.25	7310	7440	7250	9430	5090	7260	7346.28	3.87	2261	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1745	1.55	0.27	12	0.19	4783.00	27563.00	13870	20240213	-46.43	6560	20231026	13.26	13870	-46.43	20240213	6570	13.09	20240805	13870	-46.43	20240213	6560	13.26	20231026	2.41	N	007860	500	117 억	908840	N	N	0	N	N
139	20241007	140246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7390	130	2	1.79	298835920	40714	110.19	7310	7440	7250	9430	5090	7260	7339.88	3.87	2812	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1735	1.55	0.27	12	0.17	4783.00	27563.00	13870	20240213	-46.72	6560	20231026	12.65	13870	-46.72	20240213	6570	12.48	20240805	13870	-46.72	20240213	6560	12.65	20231026	2.41	N	007860	500	117 억	908840	N	N	0	N	N
140	20241007	130228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7360	100	2	1.38	227929450	31140	84.28	7310	7380	7250	9430	5090	7260	7319.51	3.87	1766	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1728	1.54	0.27	12	0.13	4783.00	27563.00	13870	20240213	-46.94	6560	20231026	12.20	13870	-46.94	20240213	6570	12.02	20240805	13870	-46.94	20240213	6560	12.20	20231026	2.41	N	007860	500	117 억	908840	N	N	0	N	N
141	20241007	120239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7350	90	2	1.24	207656300	28371	76.78	7310	7380	7250	9430	5090	7260	7319.32	3.87	1119	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1726	1.54	0.27	12	0.12	4783.00	27563.00	13870	20240213	-47.01	6560	20231026	12.04	13870	-47.01	20240213	6570	11.87	20240805	13870	-47.01	20240213	6560	12.04	20231026	2.41	N	007860	500	117 억	908840	N	N	0	N	N
142	20241007	110228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7330	70	2	0.96	180526870	24684	66.81	7310	7380	7250	9430	5090	7260	7313.52	3.87	-121	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1721	1.53	0.27	12	0.11	4783.00	27563.00	13870	20240213	-47.15	6560	20231026	11.74	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6560	11.74	20231026	2.41	N	007860	500	117 억	908840	N	N	0	N	N
143	20241007	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7360	100	2	1.38	160145070	21908	59.29	7310	7380	7250	9430	5090	7260	7309.89	3.87	-224	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1728	1.54	0.27	12	0.09	4783.00	27563.00	13870	20240213	-46.94	6560	20231026	12.20	13870	-46.94	20240213	6570	12.02	20240805	13870	-46.94	20240213	6560	12.20	20231026	2.41	N	007860	500	117 억	908840	N	N	0	N	N
144	20241007	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7360	100	2	1.38	12791620	1744	4.72	7310	7380	7300	9430	5090	7260	7334.69	3.87	-797	7426	7342	7186	7102	6946	7385	7145	117	2170	500	5370	10	1	23479844	1728	1.54	0.27	12	0.01	4783.00	27563.00	13870	20240213	-46.94	6560	20231026	12.20	13870	-46.94	20240213	6570	12.02	20240805	13870	-46.94	20240213	6560	12.20	20231026	2.41	N	007860	500	117 억	908840	N	N	0	N	N
145	20241004	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7260	100	2	1.40	264665240	36930	68.75	7070	7270	7030	9300	5020	7160	7166.66	3.85	-1345	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1705	1.52	0.26	12	0.16	4783.00	27563.00	13870	20240213	-47.66	6560	20231026	10.67	13870	-47.66	20240213	6570	10.50	20240805	13870	-47.66	20240213	6560	10.67	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
146	20241004	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7170	10	2	0.14	201224300	28158	52.42	7070	7250	7030	9300	5020	7160	7146.26	3.85	189	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1684	1.50	0.26	12	0.12	4783.00	27563.00	13870	20240213	-48.31	6560	20231026	9.30	13870	-48.31	20240213	6570	9.13	20240805	13870	-48.31	20240213	6560	9.30	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
147	20241004	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7170	10	2	0.14	180720330	25296	47.09	7070	7250	7030	9300	5020	7160	7144.23	3.85	914	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1684	1.50	0.26	12	0.11	4783.00	27563.00	13870	20240213	-48.31	6560	20231026	9.30	13870	-48.31	20240213	6570	9.13	20240805	13870	-48.31	20240213	6560	9.30	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
148	20241004	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7190	30	2	0.42	168394470	23578	43.90	7070	7250	7030	9300	5020	7160	7142.02	3.85	902	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1688	1.50	0.26	12	0.10	4783.00	27563.00	13870	20240213	-48.16	6560	20231026	9.60	13870	-48.16	20240213	6570	9.44	20240805	13870	-48.16	20240213	6560	9.60	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
149	20241004	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7200	40	2	0.56	152305210	21341	39.73	7070	7250	7030	9300	5020	7160	7136.74	3.85	514	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1691	1.51	0.26	12	0.09	4783.00	27563.00	13870	20240213	-48.09	6560	20231026	9.76	13870	-48.09	20240213	6570	9.59	20240805	13870	-48.09	20240213	6560	9.76	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
150	20241004	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7230	70	2	0.98	129124630	18118	33.73	7070	7250	7030	9300	5020	7160	7126.87	3.85	-390	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1698	1.51	0.26	12	0.08	4783.00	27563.00	13870	20240213	-47.87	6560	20231026	10.21	13870	-47.87	20240213	6570	10.05	20240805	13870	-47.87	20240213	6560	10.21	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
151	20241004	100220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7120	-40	5	-0.56	68962550	9748	18.15	7070	7130	7030	9300	5020	7160	7074.53	3.85	-2415	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1672	1.49	0.26	12	0.04	4783.00	27563.00	13870	20240213	-48.67	6560	20231026	8.54	13870	-48.67	20240213	6570	8.37	20240805	13870	-48.67	20240213	6560	8.54	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
152	20241004	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7080	-80	5	-1.12	5444760	770	1.43	7070	7090	7070	9300	5020	7160	7071.12	3.85	-62	7306	7232	7136	7062	6966	7270	7100	117	2140	500	5290	10	1	23479844	1662	1.48	0.26	12	0.00	4783.00	27563.00	13870	20240213	-48.95	6560	20231026	7.93	13870	-48.95	20240213	6570	7.76	20240805	13870	-48.95	20240213	6560	7.93	20231026	2.41	N	007860	500	117 억	902922	N	N	0	N	N
153	20241002	160218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7160	-70	5	-0.97	381922030	53699	133.23	7140	7210	7040	9390	5070	7230	7112.19	3.81	-2128	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1681	1.50	0.26	12	0.23	4783.00	27563.00	13870	20240213	-48.38	6560	20231026	9.15	13870	-48.38	20240213	6570	8.98	20240805	13870	-48.38	20240213	6560	9.15	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N
154	20241002	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7160	-70	5	-0.97	333137540	46846	116.23	7140	7210	7040	9390	5070	7230	7111.33	3.81	-956	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1681	1.50	0.26	12	0.20	4783.00	27563.00	13870	20240213	-48.38	6560	20231026	9.15	13870	-48.38	20240213	6570	8.98	20240805	13870	-48.38	20240213	6560	9.15	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N
155	20241002	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7180	-50	5	-0.69	308030080	43343	107.54	7140	7210	7040	9390	5070	7230	7106.80	3.81	-2096	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1686	1.50	0.26	12	0.18	4783.00	27563.00	13870	20240213	-48.23	6560	20231026	9.45	13870	-48.23	20240213	6570	9.28	20240805	13870	-48.23	20240213	6560	9.45	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N
156	20241002	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7200	-30	5	-0.41	289228440	40726	101.04	7140	7210	7040	9390	5070	7230	7101.81	3.81	-3344	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1691	1.51	0.26	12	0.17	4783.00	27563.00	13870	20240213	-48.09	6560	20231026	9.76	13870	-48.09	20240213	6570	9.59	20240805	13870	-48.09	20240213	6560	9.76	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N
157	20241002	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7150	-80	5	-1.11	258040000	36378	90.26	7140	7190	7040	9390	5070	7230	7093.29	3.81	-5692	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1679	1.49	0.26	12	0.15	4783.00	27563.00	13870	20240213	-48.45	6560	20231026	8.99	13870	-48.45	20240213	6570	8.83	20240805	13870	-48.45	20240213	6560	8.99	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N
158	20241002	110217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7140	-90	5	-1.24	240242760	33896	84.10	7140	7190	7040	9390	5070	7230	7087.64	3.81	-7233	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1676	1.49	0.26	12	0.14	4783.00	27563.00	13870	20240213	-48.52	6560	20231026	8.84	13870	-48.52	20240213	6570	8.68	20240805	13870	-48.52	20240213	6560	8.84	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N
159	20241002	100217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7090	-140	5	-1.94	215481650	30428	75.49	7140	7190	7040	9390	5070	7230	7081.68	3.81	-8038	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1665	1.48	0.26	12	0.13	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6560	8.08	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N
160	20241002	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	7180	-50	5	-0.69	31269070	4380	10.87	7140	7190	7130	9390	5070	7230	7139.04	3.81	-593	7456	7342	7266	7152	7076	7305	7115	117	2160	500	5350	10	1	23479844	1686	1.50	0.26	12	0.02	4783.00	27563.00	13870	20240213	-48.23	6560	20231026	9.45	13870	-48.23	20240213	6570	9.28	20240805	13870	-48.23	20240213	6560	9.45	20231026	2.44	N	007860	500	117 억	894151	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History