KissMeData/082640/price/prices-20231001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 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	20231031	160657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4385	-50	5	-1.13	480417520	108804	125.91	4425	4515	4355	5760	3105	4435	4415.44	82.88	38744	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7076	9.55	0.36	12	0.07	459.00	12211.00	5790	20221227	-24.27	3355	20230727	30.70	5180	-15.35	20231011	3355	30.70	20230727	5790	-24.27	20221227	3355	30.70	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	849	N	N
3	20231031	150704	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4385	-50	5	-1.13	445213300	100779	116.62	4425	4515	4355	5760	3105	4435	4417.72	82.88	35829	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7076	9.55	0.36	12	0.06	459.00	12211.00	5790	20221227	-24.27	3355	20230727	30.70	5180	-15.35	20231011	3355	30.70	20230727	5790	-24.27	20221227	3355	30.70	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	59	N	N
4	20231031	140709	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4370	-65	5	-1.47	342219230	77253	89.40	4425	4515	4360	5760	3105	4435	4429.85	82.88	20879	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7051	9.52	0.36	12	0.05	459.00	12211.00	5790	20221227	-24.53	3355	20230727	30.25	5180	-15.64	20231011	3355	30.25	20230727	5790	-24.53	20221227	3355	30.25	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	59	N	N
5	20231031	130703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4460	25	2	0.56	241026750	54248	62.78	4425	4515	4380	5760	3105	4435	4443.05	82.88	9840	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7197	9.72	0.37	12	0.03	459.00	12211.00	5790	20221227	-22.97	3355	20230727	32.94	5180	-13.90	20231011	3355	32.94	20230727	5790	-22.97	20221227	3355	32.94	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	59	N	N
6	20231031	120702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4430	-5	5	-0.11	208660650	46972	54.36	4425	4515	4380	5760	3105	4435	4442.23	82.88	4871	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7148	9.65	0.36	12	0.03	459.00	12211.00	5790	20221227	-23.49	3355	20230727	32.04	5180	-14.48	20231011	3355	32.04	20230727	5790	-23.49	20221227	3355	32.04	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	59	N	N
7	20231031	110721	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	0	3	0.00	181959240	40938	47.37	4425	4515	4380	5760	3105	4435	4444.75	82.88	6313	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7156	9.66	0.36	12	0.03	459.00	12211.00	5790	20221227	-23.40	3355	20230727	32.19	5180	-14.38	20231011	3355	32.19	20230727	5790	-23.40	20221227	3355	32.19	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	59	N	N
8	20231031	100710	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4400	-35	5	-0.79	142141825	31891	36.90	4425	4515	4400	5760	3105	4435	4457.11	82.88	5731	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7100	9.59	0.36	12	0.02	459.00	12211.00	5790	20221227	-24.01	3355	20230727	31.15	5180	-15.06	20231011	3355	31.15	20230727	5790	-24.01	20221227	3355	31.15	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	59	N	N
9	20231031	090708	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4490	55	2	1.24	11875640	2659	3.08	4425	4500	4425	5760	3105	4435	4466.21	82.88	247	4615	4525	4460	4370	4305	4492	4337	8068	1325	5000	3100	5	1	161358585	7245	9.78	0.37	12	0.00	459.00	12211.00	5790	20221227	-22.45	3355	20230727	33.83	5180	-13.32	20231011	3355	33.83	20230727	5790	-22.45	20221227	3355	33.83	20230727	0.26	N	082640	5000	8067 억	133729796	N	N	59	N	N
10	20231030	160657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	-65	5	-1.44	382827125	86398	125.56	4550	4550	4395	5850	3150	4500	4430.88	82.86	7591	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7156	9.66	0.36	12	0.05	459.00	12211.00	5790	20221227	-23.40	3355	20230727	32.19	5180	-14.38	20231011	3355	32.19	20230727	5790	-23.40	20221227	3355	32.19	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	59	N	N
11	20231030	150641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4415	-85	5	-1.89	368343915	83127	120.81	4550	4550	4395	5850	3150	4500	4431.01	82.86	6267	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7124	9.62	0.36	12	0.05	459.00	12211.00	5790	20221227	-23.75	3355	20230727	31.59	5180	-14.77	20231011	3355	31.59	20230727	5790	-23.75	20221227	3355	31.59	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	0	N	N
12	20231030	140642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	-90	5	-2.00	317724840	71641	104.12	4550	4550	4405	5850	3150	4500	4434.86	82.86	3919	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7116	9.61	0.36	12	0.04	459.00	12211.00	5790	20221227	-23.83	3355	20230727	31.45	5180	-14.86	20231011	3355	31.45	20230727	5790	-23.83	20221227	3355	31.45	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	0	N	N
13	20231030	130644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4430	-70	5	-1.56	255546065	57564	83.66	4550	4550	4405	5850	3150	4500	4439.23	82.86	1217	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7148	9.65	0.36	12	0.04	459.00	12211.00	5790	20221227	-23.49	3355	20230727	32.04	5180	-14.48	20231011	3355	32.04	20230727	5790	-23.49	20221227	3355	32.04	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	0	N	N
14	20231030	120638	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4420	-80	5	-1.78	237353835	53458	77.69	4550	4550	4405	5850	3150	4500	4439.89	82.86	1726	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7132	9.63	0.36	12	0.03	459.00	12211.00	5790	20221227	-23.66	3355	20230727	31.74	5180	-14.67	20231011	3355	31.74	20230727	5790	-23.66	20221227	3355	31.74	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	0	N	N
15	20231030	110639	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	-90	5	-2.00	202803030	45638	66.33	4550	4550	4410	5850	3150	4500	4443.60	82.86	1345	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7116	9.61	0.36	12	0.03	459.00	12211.00	5790	20221227	-23.83	3355	20230727	31.45	5180	-14.86	20231011	3355	31.45	20230727	5790	-23.83	20221227	3355	31.45	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	0	N	N
16	20231030	100639	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4475	-25	5	-0.56	120923315	27162	39.48	4550	4550	4410	5850	3150	4500	4451.74	82.86	619	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7221	9.75	0.37	12	0.02	459.00	12211.00	5790	20221227	-22.71	3355	20230727	33.38	5180	-13.61	20231011	3355	33.38	20230727	5790	-22.71	20221227	3355	33.38	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	0	N	N
17	20231030	090635	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4490	-10	5	-0.22	3231195	718	1.04	4550	4550	4480	5850	3150	4500	4500.32	82.86	-212	4620	4560	4530	4470	4440	4545	4455	8068	1350	5000	3150	5	1	161358585	7245	9.78	0.37	12	0.00	459.00	12211.00	5790	20221227	-22.45	3355	20230727	33.83	5180	-13.32	20231011	3355	33.83	20230727	5790	-22.45	20221227	3355	33.83	20230727	0.26	N	082640	5000	8067 억	133707454	N	N	0	N	N
18	20231027	160607	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4500	-25	5	-0.55	311866635	68806	65.35	4590	4590	4500	5880	3170	4525	4532.57	82.87	-22185	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7261	9.80	0.37	12	0.04	459.00	12211.00	5790	20221227	-22.28	3355	20230727	34.13	5180	-13.13	20231011	3355	34.13	20230727	5790	-22.28	20221227	3355	34.13	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
19	20231027	150637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4505	-20	5	-0.44	285250665	62896	59.74	4590	4590	4505	5880	3170	4525	4535.28	82.87	-22855	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7269	9.81	0.37	12	0.04	459.00	12211.00	5790	20221227	-22.19	3355	20230727	34.28	5180	-13.03	20231011	3355	34.28	20230727	5790	-22.19	20221227	3355	34.28	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
20	20231027	140635	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4535	10	2	0.22	249913940	55067	52.30	4590	4590	4505	5880	3170	4525	4538.36	82.87	-20206	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7318	9.88	0.37	12	0.03	459.00	12211.00	5790	20221227	-21.68	3355	20230727	35.17	5180	-12.45	20231011	3355	35.17	20230727	5790	-21.68	20221227	3355	35.17	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
21	20231027	130627	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4515	-10	5	-0.22	226005235	49779	47.28	4590	4590	4510	5880	3170	4525	4540.17	82.87	-17796	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7285	9.84	0.37	12	0.03	459.00	12211.00	5790	20221227	-22.02	3355	20230727	34.58	5180	-12.84	20231011	3355	34.58	20230727	5790	-22.02	20221227	3355	34.58	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
22	20231027	120638	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4530	5	2	0.11	137476210	30217	28.70	4590	4590	4520	5880	3170	4525	4549.63	82.87	-10001	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7310	9.87	0.37	12	0.02	459.00	12211.00	5790	20221227	-21.76	3355	20230727	35.02	5180	-12.55	20231011	3355	35.02	20230727	5790	-21.76	20221227	3355	35.02	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
23	20231027	110644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4540	15	2	0.33	108052345	23737	22.54	4590	4590	4520	5880	3170	4525	4552.06	82.87	-7518	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7326	9.89	0.37	12	0.01	459.00	12211.00	5790	20221227	-21.59	3355	20230727	35.32	5180	-12.36	20231011	3355	35.32	20230727	5790	-21.59	20221227	3355	35.32	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
24	20231027	100636	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4575	50	2	1.10	81254140	17849	16.95	4590	4590	4520	5880	3170	4525	4552.31	82.87	-3847	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7382	9.97	0.37	12	0.01	459.00	12211.00	5790	20221227	-20.98	3355	20230727	36.36	5180	-11.68	20231011	3355	36.36	20230727	5790	-20.98	20221227	3355	36.36	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
25	20231027	090632	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4530	5	2	0.11	9008855	1978	1.88	4590	4590	4520	5880	3170	4525	4554.53	82.87	-1045	4681	4602	4541	4462	4401	4572	4432	8068	1355	5000	3160	5	1	161358585	7310	9.87	0.37	12	0.00	459.00	12211.00	5790	20221227	-21.76	3355	20230727	35.02	5180	-12.55	20231011	3355	35.02	20230727	5790	-21.76	20221227	3355	35.02	20230727	0.26	N	082640	5000	8067 억	133712099	N	N	0	N	N
26	20231026	160627	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4525	-95	5	-2.06	477683320	105266	103.43	4555	4620	4480	6000	3235	4620	4537.87	82.87	-20394	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7301	9.86	0.37	12	0.07	459.00	12211.00	5790	20221227	-21.85	3355	20230727	34.87	5180	-12.64	20231011	3355	34.87	20230727	5790	-21.85	20221227	3355	34.87	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
27	20231026	150626	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4545	-75	5	-1.62	411199195	90640	89.06	4555	4620	4480	6000	3235	4620	4536.62	82.87	-18716	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7334	9.90	0.37	12	0.06	459.00	12211.00	5790	20221227	-21.50	3355	20230727	35.47	5180	-12.26	20231011	3355	35.47	20230727	5790	-21.50	20221227	3355	35.47	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
28	20231026	140628	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4500	-120	5	-2.60	301470505	66326	65.17	4555	4620	4485	6000	3235	4620	4545.28	82.87	-21375	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7261	9.80	0.37	12	0.04	459.00	12211.00	5790	20221227	-22.28	3355	20230727	34.13	5180	-13.13	20231011	3355	34.13	20230727	5790	-22.28	20221227	3355	34.13	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
29	20231026	130625	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4560	-60	5	-1.30	228846580	50259	49.38	4555	4620	4485	6000	3235	4620	4553.35	82.87	-20799	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7358	9.93	0.37	12	0.03	459.00	12211.00	5790	20221227	-21.24	3355	20230727	35.92	5180	-11.97	20231011	3355	35.92	20230727	5790	-21.24	20221227	3355	35.92	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
30	20231026	120625	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4560	-60	5	-1.30	205332920	45099	44.31	4555	4620	4485	6000	3235	4620	4552.94	82.87	-17616	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7358	9.93	0.37	12	0.03	459.00	12211.00	5790	20221227	-21.24	3355	20230727	35.92	5180	-11.97	20231011	3355	35.92	20230727	5790	-21.24	20221227	3355	35.92	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
31	20231026	110631	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4570	-50	5	-1.08	183082285	40225	39.52	4555	4620	4485	6000	3235	4620	4551.46	82.87	-15285	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7374	9.96	0.37	12	0.02	459.00	12211.00	5790	20221227	-21.07	3355	20230727	36.21	5180	-11.78	20231011	3355	36.21	20230727	5790	-21.07	20221227	3355	36.21	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
32	20231026	100630	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4570	-50	5	-1.08	123457390	27129	26.66	4555	4620	4485	6000	3235	4620	4550.75	82.87	-12155	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7374	9.96	0.37	12	0.02	459.00	12211.00	5790	20221227	-21.07	3355	20230727	36.21	5180	-11.78	20231011	3355	36.21	20230727	5790	-21.07	20221227	3355	36.21	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
33	20231026	090627	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4540	-80	5	-1.73	8633960	1898	1.86	4555	4575	4540	6000	3235	4620	4548.98	82.87	-965	4743	4681	4558	4496	4373	4712	4527	8068	1380	5000	3230	5	1	161358585	7326	9.89	0.37	12	0.00	459.00	12211.00	5790	20221227	-21.59	3355	20230727	35.32	5180	-12.36	20231011	3355	35.32	20230727	5790	-21.59	20221227	3355	35.32	20230727	0.26	N	082640	5000	8067 억	133725813	N	N	0	N	N
34	20231025	160629	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4620	130	2	2.90	461707360	101751	26.25	4435	4620	4435	5830	3145	4490	4537.62	82.85	3956	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7455	10.07	0.38	12	0.06	459.00	12211.00	5790	20221227	-20.21	3355	20230727	37.70	5180	-10.81	20231011	3355	37.70	20230727	5790	-20.21	20221227	3355	37.70	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
35	20231025	150629	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4590	100	2	2.23	424865345	93749	24.18	4435	4610	4435	5830	3145	4490	4531.95	82.85	3690	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7406	10.00	0.38	12	0.06	459.00	12211.00	5790	20221227	-20.73	3355	20230727	36.81	5180	-11.39	20231011	3355	36.81	20230727	5790	-20.73	20221227	3355	36.81	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
36	20231025	140626	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4560	70	2	1.56	345413605	76423	19.71	4435	4590	4435	5830	3145	4490	4519.76	82.85	1767	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7358	9.93	0.37	12	0.05	459.00	12211.00	5790	20221227	-21.24	3355	20230727	35.92	5180	-11.97	20231011	3355	35.92	20230727	5790	-21.24	20221227	3355	35.92	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
37	20231025	130626	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4550	60	2	1.34	309880895	68626	17.70	4435	4590	4435	5830	3145	4490	4515.50	82.85	891	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7342	9.91	0.37	12	0.04	459.00	12211.00	5790	20221227	-21.42	3355	20230727	35.62	5180	-12.16	20231011	3355	35.62	20230727	5790	-21.42	20221227	3355	35.62	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
38	20231025	120626	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4560	70	2	1.56	280451675	62159	16.03	4435	4590	4435	5830	3145	4490	4511.84	82.85	361	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7358	9.93	0.37	12	0.04	459.00	12211.00	5790	20221227	-21.24	3355	20230727	35.92	5180	-11.97	20231011	3355	35.92	20230727	5790	-21.24	20221227	3355	35.92	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
39	20231025	110627	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4515	25	2	0.56	222368000	49404	12.74	4435	4550	4435	5830	3145	4490	4501.01	82.85	-2285	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7285	9.84	0.37	12	0.03	459.00	12211.00	5790	20221227	-22.02	3355	20230727	34.58	5180	-12.84	20231011	3355	34.58	20230727	5790	-22.02	20221227	3355	34.58	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
40	20231025	100627	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4510	20	2	0.45	134255605	29800	7.69	4435	4550	4435	5830	3145	4490	4505.22	82.85	-4101	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7277	9.83	0.37	12	0.02	459.00	12211.00	5790	20221227	-22.11	3355	20230727	34.43	5180	-12.93	20231011	3355	34.43	20230727	5790	-22.11	20221227	3355	34.43	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
41	20231025	090624	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4485	-5	5	-0.11	23051555	5158	1.33	4435	4550	4435	5830	3145	4490	4469.09	82.85	350	4683	4586	4453	4356	4223	4635	4405	8068	1340	5000	3140	5	1	161358585	7237	9.77	0.37	12	0.00	459.00	12211.00	5790	20221227	-22.54	3355	20230727	33.68	5180	-13.42	20231011	3355	33.68	20230727	5790	-22.54	20221227	3355	33.68	20230727	0.26	N	082640	5000	8067 억	133692843	N	N	0	N	N
42	20231024	160613	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4490	20	2	0.45	1707429375	387598	105.45	4470	4550	4320	5810	3130	4470	4405.16	82.81	39761	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	7245	9.78	0.37	12	0.24	459.00	12211.00	5790	20221227	-22.45	3355	20230727	33.83	5180	-13.32	20231011	3355	33.83	20230727	5790	-22.45	20221227	3355	33.83	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
43	20231024	150622	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4450	-20	5	-0.45	1671756245	379590	103.27	4470	4550	4320	5810	3130	4470	4404.11	82.81	39984	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	7180	9.69	0.36	12	0.24	459.00	12211.00	5790	20221227	-23.14	3355	20230727	32.64	5180	-14.09	20231011	3355	32.64	20230727	5790	-23.14	20221227	3355	32.64	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
44	20231024	140610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4450	-20	5	-0.45	1444018610	328452	89.36	4470	4550	4320	5810	3130	4470	4396.44	82.81	31765	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	7180	9.69	0.36	12	0.20	459.00	12211.00	5790	20221227	-23.14	3355	20230727	32.64	5180	-14.09	20231011	3355	32.64	20230727	5790	-23.14	20221227	3355	32.64	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
45	20231024	130618	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4330	-140	5	-3.13	1233586835	280328	76.27	4470	4550	4320	5810	3130	4470	4400.51	82.81	17592	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	6987	9.43	0.35	12	0.17	459.00	12211.00	5790	20221227	-25.22	3355	20230727	29.06	5180	-16.41	20231011	3355	29.06	20230727	5790	-25.22	20221227	3355	29.06	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
46	20231024	120623	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4375	-95	5	-2.13	1040208845	235818	64.16	4470	4550	4320	5810	3130	4470	4411.07	82.81	21608	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	7059	9.53	0.36	12	0.15	459.00	12211.00	5790	20221227	-24.44	3355	20230727	30.40	5180	-15.54	20231011	3355	30.40	20230727	5790	-24.44	20221227	3355	30.40	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
47	20231024	110618	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4345	-125	5	-2.80	859894775	194674	52.96	4470	4550	4320	5810	3130	4470	4417.10	82.81	24786	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	7011	9.47	0.36	12	0.12	459.00	12211.00	5790	20221227	-24.96	3355	20230727	29.51	5180	-16.12	20231011	3355	29.51	20230727	5790	-24.96	20221227	3355	29.51	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
48	20231024	100612	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4500	30	2	0.67	301456205	66870	18.19	4470	4550	4455	5810	3130	4470	4508.09	82.81	-17050	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	7261	9.80	0.37	12	0.04	459.00	12211.00	5790	20221227	-22.28	3355	20230727	34.13	5180	-13.13	20231011	3355	34.13	20230727	5790	-22.28	20221227	3355	34.13	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
49	20231024	090617	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4500	30	2	0.67	28164045	6296	1.71	4470	4500	4455	5810	3130	4470	4473.32	82.81	-898	4950	4710	4570	4330	4190	4640	4260	8068	1340	5000	3120	5	1	161358585	7261	9.80	0.37	12	0.00	459.00	12211.00	5790	20221227	-22.28	3355	20230727	34.13	5180	-13.13	20231011	3355	34.13	20230727	5790	-22.28	20221227	3355	34.13	20230727	0.26	N	082640	5000	8067 억	133615555	N	N	0	N	N
50	20231023	160608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4470	-355	5	-7.36	1688430680	367472	238.09	4750	4810	4430	6270	3380	4825	4595.04	82.78	994	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7213	9.74	0.37	12	0.23	459.00	12211.00	5790	20221227	-22.80	3355	20230727	33.23	5180	-13.71	20231011	3355	33.23	20230727	5790	-22.80	20221227	3355	33.23	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
51	20231023	150612	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4470	-355	5	-7.36	1559040425	338414	219.26	4750	4810	4470	6270	3380	4825	4606.90	82.78	-443	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7213	9.74	0.37	12	0.21	459.00	12211.00	5790	20221227	-22.80	3355	20230727	33.23	5180	-13.71	20231011	3355	33.23	20230727	5790	-22.80	20221227	3355	33.23	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
52	20231023	140610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4535	-290	5	-6.01	1151709230	247957	160.66	4750	4810	4535	6270	3380	4825	4644.79	82.78	-13338	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7318	9.88	0.37	12	0.15	459.00	12211.00	5790	20221227	-21.68	3355	20230727	35.17	5180	-12.45	20231011	3355	35.17	20230727	5790	-21.68	20221227	3355	35.17	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
53	20231023	130614	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4580	-245	5	-5.08	1007530510	216338	140.17	4750	4810	4555	6270	3380	4825	4657.21	82.78	-14974	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7390	9.98	0.38	12	0.13	459.00	12211.00	5790	20221227	-20.90	3355	20230727	36.51	5180	-11.58	20231011	3355	36.51	20230727	5790	-20.90	20221227	3355	36.51	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
54	20231023	120608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4630	-195	5	-4.04	507866940	107598	69.71	4750	4810	4605	6270	3380	4825	4720.04	82.78	-5319	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7471	10.09	0.38	12	0.07	459.00	12211.00	5790	20221227	-20.03	3355	20230727	38.00	5180	-10.62	20231011	3355	38.00	20230727	5790	-20.03	20221227	3355	38.00	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
55	20231023	110606	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4720	-105	5	-2.18	305278930	64200	41.60	4750	4810	4700	6270	3380	4825	4755.12	82.78	1051	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7616	10.28	0.39	12	0.04	459.00	12211.00	5790	20221227	-18.48	3355	20230727	40.69	5180	-8.88	20231011	3355	40.69	20230727	5790	-18.48	20221227	3355	40.69	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
56	20231023	100602	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4760	-65	5	-1.35	188119995	39431	25.55	4750	4810	4705	6270	3380	4825	4770.87	82.78	-53	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7681	10.37	0.39	12	0.02	459.00	12211.00	5790	20221227	-17.79	3355	20230727	41.88	5180	-8.11	20231011	3355	41.88	20230727	5790	-17.79	20221227	3355	41.88	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
57	20231023	090616	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4790	-35	5	-0.73	71463410	14983	9.71	4750	4800	4705	6270	3380	4825	4769.63	82.78	922	4971	4897	4846	4772	4721	4872	4747	8068	1445	5000	3370	5	1	161358585	7729	10.44	0.39	12	0.01	459.00	12211.00	5790	20221227	-17.27	3355	20230727	42.77	5180	-7.53	20231011	3355	42.77	20230727	5790	-17.27	20221227	3355	42.77	20230727	0.25	N	082640	5000	8067 억	133574864	N	N	0	N	N
58	20231020	160607	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4825	-125	5	-2.53	745079610	153585	109.65	4900	4920	4795	6430	3465	4950	4851.26	82.77	-1687	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7786	10.51	0.40	12	0.10	459.00	12211.00	5790	20221227	-16.67	3355	20230727	43.82	5180	-6.85	20231011	3355	43.82	20230727	5790	-16.67	20221227	3355	43.82	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
59	20231020	150607	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4845	-105	5	-2.12	597313300	122946	87.78	4900	4920	4830	6430	3465	4950	4858.34	82.77	-3729	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7818	10.56	0.40	12	0.08	459.00	12211.00	5790	20221227	-16.32	3355	20230727	44.41	5180	-6.47	20231011	3355	44.41	20230727	5790	-16.32	20221227	3355	44.41	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
60	20231020	140610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4865	-85	5	-1.72	497972675	102468	73.16	4900	4920	4830	6430	3465	4950	4859.79	82.77	-1656	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7850	10.60	0.40	12	0.06	459.00	12211.00	5790	20221227	-15.98	3355	20230727	45.01	5180	-6.08	20231011	3355	45.01	20230727	5790	-15.98	20221227	3355	45.01	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
61	20231020	130554	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4850	-100	5	-2.02	413416920	85084	60.74	4900	4920	4830	6430	3465	4950	4858.93	82.77	-3920	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7826	10.57	0.40	12	0.05	459.00	12211.00	5790	20221227	-16.23	3355	20230727	44.56	5180	-6.37	20231011	3355	44.56	20230727	5790	-16.23	20221227	3355	44.56	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
62	20231020	120604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	-110	5	-2.22	331946980	68266	48.74	4900	4920	4835	6430	3465	4950	4862.55	82.77	-6836	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7810	10.54	0.40	12	0.04	459.00	12211.00	5790	20221227	-16.41	3355	20230727	44.26	5180	-6.56	20231011	3355	44.26	20230727	5790	-16.41	20221227	3355	44.26	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
63	20231020	110609	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4850	-100	5	-2.02	248862630	51114	36.49	4900	4920	4835	6430	3465	4950	4868.78	82.77	-2044	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7826	10.57	0.40	12	0.03	459.00	12211.00	5790	20221227	-16.23	3355	20230727	44.56	5180	-6.37	20231011	3355	44.56	20230727	5790	-16.23	20221227	3355	44.56	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
64	20231020	100603	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4865	-85	5	-1.72	165125905	33850	24.17	4900	4920	4855	6430	3465	4950	4878.17	82.77	980	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7850	10.60	0.40	12	0.02	459.00	12211.00	5790	20221227	-15.98	3355	20230727	45.01	5180	-6.08	20231011	3355	45.01	20230727	5790	-15.98	20221227	3355	45.01	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
65	20231020	090604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-50	5	-1.01	15580915	3186	2.27	4900	4920	4875	6430	3465	4950	4890.43	82.77	191	5060	5005	4935	4880	4810	5032	4907	8068	1480	5000	3460	5	1	161358585	7907	10.68	0.40	12	0.00	459.00	12211.00	5790	20221227	-15.37	3355	20230727	46.05	5180	-5.41	20231011	3355	46.05	20230727	5790	-15.37	20221227	3355	46.05	20230727	0.25	N	082640	5000	8067 억	133562515	N	N	0	N	N
66	20231019	160600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4950	-50	5	-1.00	689540190	139854	122.73	4920	4990	4865	6500	3500	5000	4930.43	82.78	-3314	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	7987	10.78	0.41	12	0.09	459.00	12211.00	5790	20221227	-14.51	3355	20230727	47.54	5180	-4.44	20231011	3355	47.54	20230727	5790	-14.51	20221227	3355	47.54	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
67	20231019	150558	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4935	-65	5	-1.30	621133445	126027	110.59	4920	4990	4865	6500	3500	5000	4928.57	82.78	-3405	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	7963	10.75	0.40	12	0.08	459.00	12211.00	5790	20221227	-14.77	3355	20230727	47.09	5180	-4.73	20231011	3355	47.09	20230727	5790	-14.77	20221227	3355	47.09	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
68	20231019	140603	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4915	-85	5	-1.70	448624235	90880	79.75	4920	4990	4900	6500	3500	5000	4936.45	82.78	-11815	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	7931	10.71	0.40	12	0.06	459.00	12211.00	5790	20221227	-15.11	3355	20230727	46.50	5180	-5.12	20231011	3355	46.50	20230727	5790	-15.11	20221227	3355	46.50	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
69	20231019	130557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4920	-80	5	-1.60	373827285	75651	66.39	4920	4990	4910	6500	3500	5000	4941.47	82.78	-12968	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	7939	10.72	0.40	12	0.05	459.00	12211.00	5790	20221227	-15.03	3355	20230727	46.65	5180	-5.02	20231011	3355	46.65	20230727	5790	-15.03	20221227	3355	46.65	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
70	20231019	120602	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4920	-80	5	-1.60	322375515	65188	57.21	4920	4990	4915	6500	3500	5000	4945.32	82.78	-13910	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	7939	10.72	0.40	12	0.04	459.00	12211.00	5790	20221227	-15.03	3355	20230727	46.65	5180	-5.02	20231011	3355	46.65	20230727	5790	-15.03	20221227	3355	46.65	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
71	20231019	110600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4950	-50	5	-1.00	176424605	35623	31.26	4920	4990	4920	6500	3500	5000	4952.55	82.78	4584	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	7987	10.78	0.41	12	0.02	459.00	12211.00	5790	20221227	-14.51	3355	20230727	47.54	5180	-4.44	20231011	3355	47.54	20230727	5790	-14.51	20221227	3355	47.54	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
72	20231019	100556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4970	-30	5	-0.60	136792110	27649	24.26	4920	4990	4920	6500	3500	5000	4947.45	82.78	5500	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	8020	10.83	0.41	12	0.02	459.00	12211.00	5790	20221227	-14.16	3355	20230727	48.14	5180	-4.05	20231011	3355	48.14	20230727	5790	-14.16	20221227	3355	48.14	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
73	20231019	090602	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4945	-55	5	-1.10	10602240	2151	1.89	4920	4965	4920	6500	3500	5000	4928.98	82.78	-38	5123	5061	5028	4966	4933	5092	4997	8068	1500	5000	3500	5	1	161358585	7979	10.77	0.40	12	0.00	459.00	12211.00	5790	20221227	-14.59	3355	20230727	47.39	5180	-4.54	20231011	3355	47.39	20230727	5790	-14.59	20221227	3355	47.39	20230727	0.25	N	082640	5000	8067 억	133575486	N	N	0	N	N
74	20231018	160604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	5	2	0.10	573331245	113955	172.23	4995	5090	4995	6490	3500	4995	5031.23	82.76	32060	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8068	10.89	0.41	12	0.07	459.00	12211.00	5790	20221227	-13.64	3355	20230727	49.03	5180	-3.47	20231011	3355	49.03	20230727	5790	-13.64	20221227	3355	49.03	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
75	20231018	150557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	15	2	0.30	543873460	108063	163.32	4995	5090	4995	6490	3500	4995	5032.93	82.76	31479	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8084	10.92	0.41	12	0.07	459.00	12211.00	5790	20221227	-13.47	3355	20230727	49.33	5180	-3.28	20231011	3355	49.33	20230727	5790	-13.47	20221227	3355	49.33	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
76	20231018	140551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	15	2	0.30	515042190	102306	154.62	4995	5090	4995	6490	3500	4995	5034.33	82.76	33477	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8084	10.92	0.41	12	0.06	459.00	12211.00	5790	20221227	-13.47	3355	20230727	49.33	5180	-3.28	20231011	3355	49.33	20230727	5790	-13.47	20221227	3355	49.33	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
77	20231018	130548	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	5	2	0.10	449223645	89150	134.74	4995	5090	4995	6490	3500	4995	5038.96	82.76	33496	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8068	10.89	0.41	12	0.06	459.00	12211.00	5790	20221227	-13.64	3355	20230727	49.03	5180	-3.47	20231011	3355	49.03	20230727	5790	-13.64	20221227	3355	49.03	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
78	20231018	120559	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	15	2	0.30	423390695	83992	126.94	4995	5090	4995	6490	3500	4995	5040.85	82.76	34819	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8084	10.92	0.41	12	0.05	459.00	12211.00	5790	20221227	-13.47	3355	20230727	49.33	5180	-3.28	20231011	3355	49.33	20230727	5790	-13.47	20221227	3355	49.33	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
79	20231018	110553	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	45	2	0.90	358104635	71000	107.31	4995	5090	4995	6490	3500	4995	5043.73	82.76	33086	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8132	10.98	0.41	12	0.04	459.00	12211.00	5790	20221227	-12.95	3355	20230727	50.22	5180	-2.70	20231011	3355	50.22	20230727	5790	-12.95	20221227	3355	50.22	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
80	20231018	100558	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	35	2	0.70	261470585	51798	78.28	4995	5090	4995	6490	3500	4995	5047.89	82.76	27315	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8116	10.96	0.41	12	0.03	459.00	12211.00	5790	20221227	-13.13	3355	20230727	49.93	5180	-2.90	20231011	3355	49.93	20230727	5790	-13.13	20221227	3355	49.93	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
81	20231018	090551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	5	2	0.10	26567525	5310	8.03	4995	5050	4995	6490	3500	4995	5003.30	82.76	3144	5041	5017	4971	4947	4901	5030	4960	8068	1495	5000	3490	10	1	161358585	8068	10.89	0.41	12	0.00	459.00	12211.00	5790	20221227	-13.64	3355	20230727	49.03	5180	-3.47	20231011	3355	49.03	20230727	5790	-13.64	20221227	3355	49.03	20230727	0.25	N	082640	5000	8067 억	133534493	N	N	1970	N	N
82	20231017	160555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4995	30	2	0.60	327577910	65952	80.27	4940	4995	4925	6450	3480	4965	4966.69	82.75	-5873	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	8060	10.88	0.41	12	0.04	459.00	12211.00	5790	20221227	-13.73	3355	20230727	48.88	5180	-3.57	20231011	3355	48.88	20230727	5790	-13.73	20221227	3355	48.88	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	1970	N	N
83	20231017	150556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4965	0	3	0.00	265468675	53510	65.13	4940	4990	4925	6450	3480	4965	4961.10	82.75	-2752	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	8011	10.82	0.41	12	0.03	459.00	12211.00	5790	20221227	-14.25	3355	20230727	47.99	5180	-4.15	20231011	3355	47.99	20230727	5790	-14.25	20221227	3355	47.99	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	0	N	N
84	20231017	140559	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4965	0	3	0.00	236255615	47635	57.98	4940	4990	4925	6450	3480	4965	4959.71	82.75	-2892	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	8011	10.82	0.41	12	0.03	459.00	12211.00	5790	20221227	-14.25	3355	20230727	47.99	5180	-4.15	20231011	3355	47.99	20230727	5790	-14.25	20221227	3355	47.99	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	0	N	N
85	20231017	130553	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4965	0	3	0.00	200751720	40493	49.28	4940	4990	4925	6450	3480	4965	4957.69	82.75	-4313	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	8011	10.82	0.41	12	0.03	459.00	12211.00	5790	20221227	-14.25	3355	20230727	47.99	5180	-4.15	20231011	3355	47.99	20230727	5790	-14.25	20221227	3355	47.99	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	0	N	N
86	20231017	120555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4985	20	2	0.40	153769025	31053	37.79	4940	4990	4925	6450	3480	4965	4951.83	82.75	-4255	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	8044	10.86	0.41	12	0.02	459.00	12211.00	5790	20221227	-13.90	3355	20230727	48.58	5180	-3.76	20231011	3355	48.58	20230727	5790	-13.90	20221227	3355	48.58	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	0	N	N
87	20231017	110551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4960	-5	5	-0.10	107363375	21724	26.44	4940	4970	4925	6450	3480	4965	4942.15	82.75	-6905	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	8003	10.81	0.41	12	0.01	459.00	12211.00	5790	20221227	-14.34	3355	20230727	47.84	5180	-4.25	20231011	3355	47.84	20230727	5790	-14.34	20221227	3355	47.84	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	0	N	N
88	20231017	100546	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4935	-30	5	-0.60	61931480	12539	15.26	4940	4970	4925	6450	3480	4965	4939.11	82.75	-6659	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	7963	10.75	0.40	12	0.01	459.00	12211.00	5790	20221227	-14.77	3355	20230727	47.09	5180	-4.73	20231011	3355	47.09	20230727	5790	-14.77	20221227	3355	47.09	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	0	N	N
89	20231017	090551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4945	-20	5	-0.40	3856135	780	0.95	4940	4970	4940	6450	3480	4965	4943.76	82.75	60	5021	4992	4936	4907	4851	5007	4922	8068	1485	5000	3470	5	1	161358585	7979	10.77	0.40	12	0.00	459.00	12211.00	5790	20221227	-14.59	3355	20230727	47.39	5180	-4.54	20231011	3355	47.39	20230727	5790	-14.59	20221227	3355	47.39	20230727	0.25	N	082640	5000	8067 억	133529345	N	N	0	N	N
90	20231016	160551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4965	45	2	0.91	402423670	81823	45.40	4920	4965	4880	6390	3445	4920	4918.22	82.74	5475	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	8011	10.82	0.41	12	0.05	459.00	12211.00	5790	20221227	-14.25	3355	20230727	47.99	5180	-4.15	20231011	3355	47.99	20230727	5790	-14.25	20221227	3355	47.99	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
91	20231016	150551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4935	15	2	0.30	381481810	77598	43.05	4920	4960	4880	6390	3445	4920	4916.13	82.74	6045	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	7963	10.75	0.40	12	0.05	459.00	12211.00	5790	20221227	-14.77	3355	20230727	47.09	5180	-4.73	20231011	3355	47.09	20230727	5790	-14.77	20221227	3355	47.09	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
92	20231016	140552	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4925	5	2	0.10	289547625	59005	32.74	4920	4940	4880	6390	3445	4920	4907.17	82.74	3733	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	7947	10.73	0.40	12	0.04	459.00	12211.00	5790	20221227	-14.94	3355	20230727	46.80	5180	-4.92	20231011	3355	46.80	20230727	5790	-14.94	20221227	3355	46.80	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
93	20231016	130549	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-20	5	-0.41	210185420	42883	23.79	4920	4940	4880	6390	3445	4920	4901.37	82.74	-3386	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	7907	10.68	0.40	12	0.03	459.00	12211.00	5790	20221227	-15.37	3355	20230727	46.05	5180	-5.41	20231011	3355	46.05	20230727	5790	-15.37	20221227	3355	46.05	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
94	20231016	120548	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4905	-15	5	-0.30	126014420	25719	14.27	4920	4940	4880	6390	3445	4920	4899.66	82.74	-4073	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	7915	10.69	0.40	12	0.02	459.00	12211.00	5790	20221227	-15.28	3355	20230727	46.20	5180	-5.31	20231011	3355	46.20	20230727	5790	-15.28	20221227	3355	46.20	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
95	20231016	110546	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-20	5	-0.41	105691335	21572	11.97	4920	4940	4880	6390	3445	4920	4899.47	82.74	-5475	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	7907	10.68	0.40	12	0.01	459.00	12211.00	5790	20221227	-15.37	3355	20230727	46.05	5180	-5.41	20231011	3355	46.05	20230727	5790	-15.37	20221227	3355	46.05	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
96	20231016	100542	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-20	5	-0.41	81261565	16595	9.21	4920	4940	4880	6390	3445	4920	4896.75	82.74	-4219	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	7907	10.68	0.40	12	0.01	459.00	12211.00	5790	20221227	-15.37	3355	20230727	46.05	5180	-5.41	20231011	3355	46.05	20230727	5790	-15.37	20221227	3355	46.05	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
97	20231016	090546	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4910	-10	5	-0.20	7866255	1599	0.89	4920	4930	4910	6390	3445	4920	4919.48	82.74	-1118	5036	4977	4931	4872	4826	4955	4850	8068	1470	5000	3440	5	1	161358585	7923	10.70	0.40	12	0.00	459.00	12211.00	5790	20221227	-15.20	3355	20230727	46.35	5180	-5.21	20231011	3355	46.35	20230727	5790	-15.20	20221227	3355	46.35	20230727	0.24	N	082640	5000	8067 억	133500333	N	N	36	N	N
98	20231012	160601	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4975	-115	5	-2.26	1118128265	224075	118.11	5080	5090	4940	6610	3570	5090	4989.97	82.72	-13167	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	5	1	161358585	8028	10.84	0.41	12	0.14	459.00	12211.00	5790	20221227	-14.08	3355	20230727	48.29	5180	-3.96	20231011	3355	48.29	20230727	5790	-14.08	20221227	3355	48.29	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	324	N	N
99	20231012	150550	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4985	-105	5	-2.06	1081240385	216665	114.21	5080	5090	4940	6610	3570	5090	4990.38	82.72	-12928	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	5	1	161358585	8044	10.86	0.41	12	0.13	459.00	12211.00	5790	20221227	-13.90	3355	20230727	48.58	5180	-3.76	20231011	3355	48.58	20230727	5790	-13.90	20221227	3355	48.58	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	840	N	N
100	20231012	140548	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4985	-105	5	-2.06	1013896145	203141	107.08	5080	5090	4940	6610	3570	5090	4991.10	82.72	-12188	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	5	1	161358585	8044	10.86	0.41	12	0.13	459.00	12211.00	5790	20221227	-13.90	3355	20230727	48.58	5180	-3.76	20231011	3355	48.58	20230727	5790	-13.90	20221227	3355	48.58	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	840	N	N
101	20231012	130547	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4995	-95	5	-1.87	930891965	186513	98.31	5080	5090	4940	6610	3570	5090	4991.03	82.72	-11109	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	5	1	161358585	8060	10.88	0.41	12	0.12	459.00	12211.00	5790	20221227	-13.73	3355	20230727	48.88	5180	-3.57	20231011	3355	48.88	20230727	5790	-13.73	20221227	3355	48.88	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	840	N	N
102	20231012	120556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4995	-95	5	-1.87	794990350	159313	83.97	5080	5090	4940	6610	3570	5090	4990.12	82.72	-22028	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	5	1	161358585	8060	10.88	0.41	12	0.10	459.00	12211.00	5790	20221227	-13.73	3355	20230727	48.88	5180	-3.57	20231011	3355	48.88	20230727	5790	-13.73	20221227	3355	48.88	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	840	N	N
103	20231012	110555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	-90	5	-1.77	692743880	138841	73.18	5080	5090	4940	6610	3570	5090	4989.48	82.72	-23355	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	10	1	161358585	8068	10.89	0.41	12	0.09	459.00	12211.00	5790	20221227	-13.64	3355	20230727	49.03	5180	-3.47	20231011	3355	49.03	20230727	5790	-13.64	20221227	3355	49.03	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	840	N	N
104	20231012	100551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4960	-130	5	-2.55	409330290	82179	43.32	5080	5080	4940	6610	3570	5090	4980.96	82.72	-32451	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	5	1	161358585	8003	10.81	0.41	12	0.05	459.00	12211.00	5790	20221227	-14.34	3355	20230727	47.84	5180	-4.25	20231011	3355	47.84	20230727	5790	-14.34	20221227	3355	47.84	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	840	N	N
105	20231012	090555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-70	5	-1.38	20538390	4074	2.15	5080	5080	5020	6610	3570	5090	5041.33	82.72	-536	5286	5187	5081	4982	4876	5237	5032	8068	1520	5000	3560	10	1	161358585	8100	10.94	0.41	12	0.00	459.00	12211.00	5790	20221227	-13.30	3355	20230727	49.63	5180	-3.09	20231011	3355	49.63	20230727	5790	-13.30	20221227	3355	49.63	20230727	0.28	N	082640	5000	8067 억	133474432	N	N	840	N	N
106	20231011	160549	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5090	-10	5	-0.20	955158905	189687	72.87	5070	5180	4975	6630	3570	5100	5035.44	82.72	-10176	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	10	1	161358585	8213	11.09	0.42	12	0.12	459.00	12211.00	5790	20221227	-12.09	3355	20230727	51.71	5180	-1.74	20231011	3355	51.71	20230727	5790	-12.09	20221227	3355	51.71	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	840	N	N
107	20231011	150550	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	-40	5	-0.78	923432035	183440	70.47	5070	5180	4975	6630	3570	5100	5033.97	82.72	-12188	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	10	1	161358585	8165	11.02	0.41	12	0.11	459.00	12211.00	5790	20221227	-12.61	3355	20230727	50.82	5180	-2.32	20231011	3355	50.82	20230727	5790	-12.61	20221227	3355	50.82	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	40	N	N
108	20231011	140555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5070	-30	5	-0.59	857789485	170485	65.49	5070	5180	4975	6630	3570	5100	5031.47	82.72	-15890	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	10	1	161358585	8181	11.05	0.42	12	0.11	459.00	12211.00	5790	20221227	-12.44	3355	20230727	51.12	5180	-2.12	20231011	3355	51.12	20230727	5790	-12.44	20221227	3355	51.12	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	40	N	N
109	20231011	130546	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-90	5	-1.76	791012495	157264	60.41	5070	5180	4975	6630	3570	5100	5029.84	82.72	-20008	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	10	1	161358585	8084	10.92	0.41	12	0.10	459.00	12211.00	5790	20221227	-13.47	3355	20230727	49.33	5180	-3.28	20231011	3355	49.33	20230727	5790	-13.47	20221227	3355	49.33	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	40	N	N
110	20231011	120557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4995	-105	5	-2.06	724868225	144056	55.34	5070	5180	4975	6630	3570	5100	5031.85	82.72	-27413	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	5	1	161358585	8060	10.88	0.41	12	0.09	459.00	12211.00	5790	20221227	-13.73	3355	20230727	48.88	5180	-3.57	20231011	3355	48.88	20230727	5790	-13.73	20221227	3355	48.88	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	40	N	N
111	20231011	110552	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-90	5	-1.76	643991595	127887	49.13	5070	5180	4975	6630	3570	5100	5035.63	82.72	-28913	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	10	1	161358585	8084	10.92	0.41	12	0.08	459.00	12211.00	5790	20221227	-13.47	3355	20230727	49.33	5180	-3.28	20231011	3355	49.33	20230727	5790	-13.47	20221227	3355	49.33	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	40	N	N
112	20231011	100549	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4990	-110	5	-2.16	511590575	101360	38.94	5070	5180	4980	6630	3570	5100	5047.26	82.72	-26686	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	5	1	161358585	8052	10.87	0.41	12	0.06	459.00	12211.00	5790	20221227	-13.82	3355	20230727	48.73	5180	-3.67	20231011	3355	48.73	20230727	5790	-13.82	20221227	3355	48.73	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	40	N	N
113	20231011	090552	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5180	80	2	1.57	44214510	8608	3.31	5070	5180	5070	6630	3570	5100	5136.44	82.72	527	5210	5155	5045	4990	4880	5182	5017	8068	1530	5000	3570	10	1	161358585	8358	11.29	0.42	12	0.01	459.00	12211.00	5790	20221227	-10.54	3355	20230727	54.40	5180	0.00	20231011	3355	54.40	20230727	5790	-10.54	20221227	3355	54.40	20230727	0.28	N	082640	5000	8067 억	133478800	N	N	40	N	N
114	20231010	160545	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5100	120	2	2.41	1310912710	258864	129.20	4935	5100	4935	6470	3490	4980	5064.08	82.67	119350	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8229	11.11	0.42	12	0.16	459.00	12211.00	5790	20221227	-11.92	3355	20230727	52.01	5100	0.00	20231010	3355	52.01	20230727	5790	-11.92	20221227	3355	52.01	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	40	N	N
115	20231010	150543	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5090	110	2	2.21	1232994640	243575	121.57	4935	5100	4935	6470	3490	4980	5062.07	82.67	118555	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8213	11.09	0.42	12	0.15	459.00	12211.00	5790	20221227	-12.09	3355	20230727	51.71	5100	-0.20	20231010	3355	51.71	20230727	5790	-12.09	20221227	3355	51.71	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	269	N	N
116	20231010	140547	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5080	100	2	2.01	1104384740	218223	108.91	4935	5100	4935	6470	3490	4980	5060.81	82.67	105489	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8197	11.07	0.42	12	0.14	459.00	12211.00	5790	20221227	-12.26	3355	20230727	51.42	5100	-0.39	20231010	3355	51.42	20230727	5790	-12.26	20221227	3355	51.42	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	269	N	N
117	20231010	130541	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	80	2	1.61	971851080	192110	95.88	4935	5100	4935	6470	3490	4980	5058.83	82.67	97207	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8165	11.02	0.41	12	0.12	459.00	12211.00	5790	20221227	-12.61	3355	20230727	50.82	5100	-0.78	20231010	3355	50.82	20230727	5790	-12.61	20221227	3355	50.82	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	269	N	N
118	20231010	120541	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5090	110	2	2.21	752729850	149021	74.38	4935	5100	4935	6470	3490	4980	5051.17	82.67	81933	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8213	11.09	0.42	12	0.09	459.00	12211.00	5790	20221227	-12.09	3355	20230727	51.71	5100	-0.20	20231010	3355	51.71	20230727	5790	-12.09	20221227	3355	51.71	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	269	N	N
119	20231010	110533	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	80	2	1.61	519740140	103128	51.47	4935	5090	4935	6470	3490	4980	5039.76	82.67	44658	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8165	11.02	0.41	12	0.06	459.00	12211.00	5790	20221227	-12.61	3355	20230727	50.82	5090	-0.59	20231010	3355	50.82	20230727	5790	-12.61	20221227	3355	50.82	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	269	N	N
120	20231010	100537	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	60	2	1.20	359866180	71566	35.72	4935	5080	4935	6470	3490	4980	5028.45	82.67	30366	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8132	10.98	0.41	12	0.04	459.00	12211.00	5790	20221227	-12.95	3355	20230727	50.22	5080	-0.79	20231010	3355	50.22	20230727	5790	-12.95	20221227	3355	50.22	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	269	N	N
121	20231010	090534	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	40	2	0.80	39048190	7844	3.91	4935	5030	4935	6470	3490	4980	4978.10	82.67	1862	5123	5051	4918	4846	4713	5087	4882	8068	1490	5000	3480	10	1	161358585	8100	10.94	0.41	12	0.00	459.00	12211.00	5790	20221227	-13.30	3355	20230727	49.63	5030	-0.20	20231010	3355	49.63	20230727	5790	-13.30	20221227	3355	49.63	20230727	0.28	N	082640	5000	8067 억	133402353	N	N	269	N	N
122	20231006	160540	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4980	180	2	3.75	985778925	199329	211.78	4785	4990	4785	6240	3360	4800	4945.46	82.64	82815	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	8036	10.85	0.41	12	0.12	459.00	12211.00	5790	20221227	-13.99	3355	20230727	48.44	5010	-0.60	20230921	3355	48.44	20230727	5790	-13.99	20221227	3355	48.44	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	269	N	N
123	20231006	150530	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4975	175	2	3.65	873206860	176744	187.78	4785	4980	4785	6240	3360	4800	4940.52	82.64	64478	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	8028	10.84	0.41	12	0.11	459.00	12211.00	5790	20221227	-14.08	3355	20230727	48.29	5010	-0.70	20230921	3355	48.29	20230727	5790	-14.08	20221227	3355	48.29	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	24	N	N
124	20231006	140532	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4960	160	2	3.33	712611910	144419	153.44	4785	4980	4785	6240	3360	4800	4934.34	82.64	47815	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	8003	10.81	0.41	12	0.09	459.00	12211.00	5790	20221227	-14.34	3355	20230727	47.84	5010	-1.00	20230921	3355	47.84	20230727	5790	-14.34	20221227	3355	47.84	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	24	N	N
125	20231006	130526	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4965	165	2	3.44	630175545	127794	135.78	4785	4980	4785	6240	3360	4800	4931.18	82.64	46048	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	8011	10.82	0.41	12	0.08	459.00	12211.00	5790	20221227	-14.25	3355	20230727	47.99	5010	-0.90	20230921	3355	47.99	20230727	5790	-14.25	20221227	3355	47.99	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	24	N	N
126	20231006	120525	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4975	175	2	3.65	550381090	111733	118.71	4785	4980	4785	6240	3360	4800	4925.86	82.64	43362	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	8028	10.84	0.41	12	0.07	459.00	12211.00	5790	20221227	-14.08	3355	20230727	48.29	5010	-0.70	20230921	3355	48.29	20230727	5790	-14.08	20221227	3355	48.29	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	24	N	N
127	20231006	110520	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4975	175	2	3.65	437697440	89067	94.63	4785	4975	4785	6240	3360	4800	4914.25	82.64	36555	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	8028	10.84	0.41	12	0.06	459.00	12211.00	5790	20221227	-14.08	3355	20230727	48.29	5010	-0.70	20230921	3355	48.29	20230727	5790	-14.08	20221227	3355	48.29	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	24	N	N
128	20231006	100526	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4920	120	2	2.50	308005865	62900	66.83	4785	4950	4785	6240	3360	4800	4896.75	82.64	23504	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	7939	10.72	0.40	12	0.04	459.00	12211.00	5790	20221227	-15.03	3355	20230727	46.65	5010	-1.80	20230921	3355	46.65	20230727	5790	-15.03	20221227	3355	46.65	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	24	N	N
129	20231006	090520	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4805	5	2	0.10	1890015	394	0.42	4785	4805	4785	6240	3360	4800	4796.99	82.64	-181	4863	4831	4768	4736	4673	4847	4752	8068	1440	5000	3360	5	1	161358585	7753	10.47	0.39	12	0.00	459.00	12211.00	5790	20221227	-17.01	3355	20230727	43.22	5010	-4.09	20230921	3355	43.22	20230727	5790	-17.01	20221227	3355	43.22	20230727	0.28	N	082640	5000	8067 억	133343682	N	N	24	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History