KissMeData/000370/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-45	5	-1.07	1110069550	264234	174.58	4190	4315	4120	5440	2935	4190	4201.09	10.35	56290	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4839	2.08	3.85	12	0.23	1993.00	1078.00	5280	20230309	-21.50	3550	20221102	16.76	5280	-21.50	20230309	3560	16.43	20230726	5280	-21.50	20230309	3550	16.76	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	1289	N	N
3	20231031	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-40	5	-0.95	1056506265	251355	166.07	4190	4315	4120	5440	2935	4190	4203.24	10.35	53922	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4845	2.08	3.85	12	0.22	1993.00	1078.00	5280	20230309	-21.40	3550	20221102	16.90	5280	-21.40	20230309	3560	16.57	20230726	5280	-21.40	20230309	3550	16.90	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	158	N	N
4	20231031	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-60	5	-1.43	860291595	204259	134.95	4190	4315	4120	5440	2935	4190	4211.77	10.35	43665	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4821	2.07	3.83	12	0.17	1993.00	1078.00	5280	20230309	-21.78	3550	20221102	16.34	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3550	16.34	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	158	N	N
5	20231031	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4235	45	2	1.07	503830735	118923	78.57	4190	4315	4190	5440	2935	4190	4236.61	10.35	27778	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4944	2.12	3.93	12	0.10	1993.00	1078.00	5280	20230309	-19.79	3550	20221102	19.30	5280	-19.79	20230309	3560	18.96	20230726	5280	-19.79	20230309	3550	19.30	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	158	N	N
6	20231031	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	40	2	0.95	425444575	100383	66.32	4190	4315	4190	5440	2935	4190	4238.21	10.35	21180	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4938	2.12	3.92	12	0.09	1993.00	1078.00	5280	20230309	-19.89	3550	20221102	19.15	5280	-19.89	20230309	3560	18.82	20230726	5280	-19.89	20230309	3550	19.15	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	158	N	N
7	20231031	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	40	2	0.95	357975290	84421	55.78	4190	4315	4190	5440	2935	4190	4240.36	10.35	15675	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4938	2.12	3.92	12	0.07	1993.00	1078.00	5280	20230309	-19.89	3550	20221102	19.15	5280	-19.89	20230309	3560	18.82	20230726	5280	-19.89	20230309	3550	19.15	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	158	N	N
8	20231031	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4200	10	2	0.24	264516305	62193	41.09	4190	4315	4190	5440	2935	4190	4253.15	10.35	12103	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4903	2.11	3.90	12	0.05	1993.00	1078.00	5280	20230309	-20.45	3550	20221102	18.31	5280	-20.45	20230309	3560	17.98	20230726	5280	-20.45	20230309	3550	18.31	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	158	N	N
9	20231031	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4190	0	3	0.00	586600	140	0.09	4190	4190	4190	5440	2935	4190	4190.00	10.35	47	4243	4216	4173	4146	4103	4230	4160	5837	1250	5000	3010	5	1	116738915	4891	2.10	3.89	12	0.00	1993.00	1078.00	5280	20230309	-20.64	3550	20221102	18.03	5280	-20.64	20230309	3560	17.70	20230726	5280	-20.64	20230309	3550	18.03	20221102	0.82	N	000370	5000	5836 억	12079943	N	N	158	N	N
10	20231030	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4190	10	2	0.24	630717170	151354	98.14	4175	4200	4130	5430	2930	4180	4167.16	10.31	23923	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4891	2.10	3.89	12	0.13	1993.00	1078.00	5280	20230309	-20.64	3545	20221026	18.19	5280	-20.64	20230309	3560	17.70	20230726	5280	-20.64	20230309	3550	18.03	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	158	N	N
11	20231030	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	0	3	0.00	597125285	143314	92.93	4175	4200	4130	5430	2930	4180	4166.55	10.31	18781	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4880	2.10	3.88	12	0.12	1993.00	1078.00	5280	20230309	-20.83	3545	20221026	17.91	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3550	17.75	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	0	N	N
12	20231030	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4170	-10	5	-0.24	513731935	123341	79.98	4175	4200	4130	5430	2930	4180	4165.14	10.31	15653	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4868	2.09	3.87	12	0.11	1993.00	1078.00	5280	20230309	-21.02	3545	20221026	17.63	5280	-21.02	20230309	3560	17.13	20230726	5280	-21.02	20230309	3550	17.46	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	0	N	N
13	20231030	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4170	-10	5	-0.24	469225545	112653	73.05	4175	4200	4130	5430	2930	4180	4165.23	10.31	13286	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4868	2.09	3.87	12	0.10	1993.00	1078.00	5280	20230309	-21.02	3545	20221026	17.63	5280	-21.02	20230309	3560	17.13	20230726	5280	-21.02	20230309	3550	17.46	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	0	N	N
14	20231030	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	-20	5	-0.48	410105770	98456	63.84	4175	4200	4130	5430	2930	4180	4165.37	10.31	8036	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4856	2.09	3.86	12	0.08	1993.00	1078.00	5280	20230309	-21.21	3545	20221026	17.35	5280	-21.21	20230309	3560	16.85	20230726	5280	-21.21	20230309	3550	17.18	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	0	N	N
15	20231030	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-15	5	-0.36	353841835	84939	55.08	4175	4200	4130	5430	2930	4180	4165.83	10.31	6313	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4862	2.09	3.86	12	0.07	1993.00	1078.00	5280	20230309	-21.12	3545	20221026	17.49	5280	-21.12	20230309	3560	16.99	20230726	5280	-21.12	20230309	3550	17.32	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	0	N	N
16	20231030	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	0	3	0.00	249659720	59957	38.88	4175	4200	4130	5430	2930	4180	4163.98	10.31	10748	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4880	2.10	3.88	12	0.05	1993.00	1078.00	5280	20230309	-20.83	3545	20221026	17.91	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3550	17.75	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	0	N	N
17	20231030	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4170	-10	5	-0.24	1180600	283	0.18	4175	4175	4160	5430	2930	4180	4171.73	10.31	-228	4323	4251	4213	4141	4103	4232	4122	5837	1250	5000	3000	5	1	116738915	4868	2.09	3.87	12	0.00	1993.00	1078.00	5280	20230309	-21.02	3545	20221026	17.63	5280	-21.02	20230309	3560	17.13	20230726	5280	-21.02	20230309	3550	17.46	20221102	0.83	N	000370	5000	5836 억	12040300	N	N	0	N	N
18	20231027	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-40	5	-0.95	648542785	154007	89.53	4220	4285	4175	5480	2955	4220	4211.13	10.34	-35389	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4880	2.10	3.88	12	0.13	1993.00	1078.00	5280	20230309	-20.83	3545	20221026	17.91	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3550	17.75	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
19	20231027	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4195	-25	5	-0.59	606062050	143856	83.63	4220	4285	4175	5480	2955	4220	4212.98	10.34	-34976	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4897	2.10	3.89	12	0.12	1993.00	1078.00	5280	20230309	-20.55	3545	20221026	18.34	5280	-20.55	20230309	3560	17.84	20230726	5280	-20.55	20230309	3550	18.17	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
20	20231027	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4200	-20	5	-0.47	506913390	120196	69.87	4220	4285	4175	5480	2955	4220	4217.39	10.34	-24331	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4903	2.11	3.90	12	0.10	1993.00	1078.00	5280	20230309	-20.45	3545	20221026	18.48	5280	-20.45	20230309	3560	17.98	20230726	5280	-20.45	20230309	3550	18.31	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
21	20231027	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-40	5	-0.95	460014120	108996	63.36	4220	4285	4175	5480	2955	4220	4220.47	10.34	-25571	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4880	2.10	3.88	12	0.09	1993.00	1078.00	5280	20230309	-20.83	3545	20221026	17.91	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3550	17.75	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
22	20231027	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4200	-20	5	-0.47	400555555	94799	55.11	4220	4285	4190	5480	2955	4220	4225.31	10.34	-21969	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4903	2.11	3.90	12	0.08	1993.00	1078.00	5280	20230309	-20.45	3545	20221026	18.48	5280	-20.45	20230309	3560	17.98	20230726	5280	-20.45	20230309	3550	18.31	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
23	20231027	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4220	0	3	0.00	287675480	67988	39.52	4220	4285	4190	5480	2955	4220	4231.27	10.34	-15943	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4926	2.12	3.91	12	0.06	1993.00	1078.00	5280	20230309	-20.08	3545	20221026	19.04	5280	-20.08	20230309	3560	18.54	20230726	5280	-20.08	20230309	3550	18.87	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
24	20231027	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4235	15	2	0.36	150928830	35660	20.73	4220	4285	4190	5480	2955	4220	4232.44	10.34	-4906	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4944	2.12	3.93	12	0.03	1993.00	1078.00	5280	20230309	-19.79	3545	20221026	19.46	5280	-19.79	20230309	3560	18.96	20230726	5280	-19.79	20230309	3550	19.30	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
25	20231027	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4255	35	2	0.83	2160765	512	0.30	4220	4255	4215	5480	2955	4220	4220.24	10.34	-92	4313	4266	4228	4181	4143	4247	4162	5837	1260	5000	3030	5	1	116738915	4967	2.13	3.95	12	0.00	1993.00	1078.00	5280	20230309	-19.41	3545	20221026	20.03	5280	-19.41	20230309	3560	19.52	20230726	5280	-19.41	20230309	3550	19.86	20221102	0.83	N	000370	5000	5836 억	12075007	N	N	0	N	N
26	20231026	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4220	-50	5	-1.17	727963140	171959	103.87	4245	4275	4190	5550	2990	4270	4233.35	10.36	-26924	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4926	2.12	3.91	12	0.15	1993.00	1078.00	5280	20230309	-20.08	3545	20221026	19.04	5280	-20.08	20230309	3560	18.54	20230726	5280	-20.08	20230309	3545	19.04	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
27	20231026	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4225	-45	5	-1.05	609857510	144082	87.03	4245	4275	4190	5550	2990	4270	4232.71	10.36	-6825	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4932	2.12	3.92	12	0.12	1993.00	1078.00	5280	20230309	-19.98	3545	20221026	19.18	5280	-19.98	20230309	3560	18.68	20230726	5280	-19.98	20230309	3545	19.18	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
28	20231026	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-25	5	-0.59	451353205	106454	64.30	4245	4275	4215	5550	2990	4270	4239.89	10.36	-1278	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4956	2.13	3.94	12	0.09	1993.00	1078.00	5280	20230309	-19.60	3545	20221026	19.75	5280	-19.60	20230309	3560	19.24	20230726	5280	-19.60	20230309	3545	19.75	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
29	20231026	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-30	5	-0.70	371037960	87486	52.84	4245	4275	4215	5550	2990	4270	4241.11	10.36	-595	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4950	2.13	3.93	12	0.07	1993.00	1078.00	5280	20230309	-19.70	3545	20221026	19.61	5280	-19.70	20230309	3560	19.10	20230726	5280	-19.70	20230309	3545	19.61	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
30	20231026	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-30	5	-0.70	332415565	78371	47.34	4245	4275	4215	5550	2990	4270	4241.56	10.36	-802	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4950	2.13	3.93	12	0.07	1993.00	1078.00	5280	20230309	-19.70	3545	20221026	19.61	5280	-19.70	20230309	3560	19.10	20230726	5280	-19.70	20230309	3545	19.61	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
31	20231026	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4255	-15	5	-0.35	272804100	64312	38.85	4245	4275	4215	5550	2990	4270	4241.88	10.36	2237	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4967	2.13	3.95	12	0.06	1993.00	1078.00	5280	20230309	-19.41	3545	20221026	20.03	5280	-19.41	20230309	3560	19.52	20230726	5280	-19.41	20230309	3545	20.03	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
32	20231026	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-25	5	-0.59	162026960	38229	23.09	4245	4275	4215	5550	2990	4270	4238.33	10.36	-5582	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4956	2.13	3.94	12	0.03	1993.00	1078.00	5280	20230309	-19.60	3545	20221026	19.75	5280	-19.60	20230309	3560	19.24	20230726	5280	-19.60	20230309	3545	19.75	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
33	20231026	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-30	5	-0.70	25355355	5973	3.61	4245	4245	4240	5550	2990	4270	4244.99	10.36	-125	4356	4312	4251	4207	4146	4335	4230	5837	1280	5000	3070	5	1	116738915	4950	2.13	3.93	12	0.01	1993.00	1078.00	5280	20230309	-19.70	3545	20221026	19.61	5280	-19.70	20230309	3560	19.10	20230726	5280	-19.70	20230309	3545	19.61	20221026	0.83	N	000370	5000	5836 억	12097014	N	N	8040	N	N
34	20231025	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	70	2	1.67	705937100	165556	45.25	4225	4295	4190	5460	2940	4200	4264.02	10.32	45290	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	4985	2.14	3.96	12	0.14	1993.00	1078.00	5280	20230309	-19.13	3545	20221026	20.45	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3545	20.45	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	8040	N	N
35	20231025	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4260	60	2	1.43	666017100	156206	42.69	4225	4295	4190	5460	2940	4200	4263.71	10.32	43300	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	4973	2.14	3.95	12	0.13	1993.00	1078.00	5280	20230309	-19.32	3545	20221026	20.17	5280	-19.32	20230309	3560	19.66	20230726	5280	-19.32	20230309	3545	20.17	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	24598	N	N
36	20231025	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	70	2	1.67	643141085	150846	41.23	4225	4295	4190	5460	2940	4200	4263.56	10.32	40869	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	4985	2.14	3.96	12	0.13	1993.00	1078.00	5280	20230309	-19.13	3545	20221026	20.45	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3545	20.45	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	24598	N	N
37	20231025	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4260	60	2	1.43	483988630	113530	31.03	4225	4295	4190	5460	2940	4200	4263.09	10.32	24296	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	4973	2.14	3.95	12	0.10	1993.00	1078.00	5280	20230309	-19.32	3545	20221026	20.17	5280	-19.32	20230309	3560	19.66	20230726	5280	-19.32	20230309	3545	20.17	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	24598	N	N
38	20231025	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	70	2	1.67	458898865	107644	29.42	4225	4295	4190	5460	2940	4200	4263.12	10.32	25467	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	4985	2.14	3.96	12	0.09	1993.00	1078.00	5280	20230309	-19.13	3545	20221026	20.45	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3545	20.45	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	24598	N	N
39	20231025	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4260	60	2	1.43	401726375	94234	25.76	4225	4295	4190	5460	2940	4200	4263.07	10.32	18285	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	4973	2.14	3.95	12	0.08	1993.00	1078.00	5280	20230309	-19.32	3545	20221026	20.17	5280	-19.32	20230309	3560	19.66	20230726	5280	-19.32	20230309	3545	20.17	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	24598	N	N
40	20231025	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4290	90	2	2.14	291708145	68356	18.68	4225	4295	4190	5460	2940	4200	4267.49	10.32	10467	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	5008	2.15	3.98	12	0.06	1993.00	1078.00	5280	20230309	-18.75	3545	20221026	21.02	5280	-18.75	20230309	3560	20.51	20230726	5280	-18.75	20230309	3545	21.02	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	24598	N	N
41	20231025	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4190	-10	5	-0.24	8385315	1985	0.54	4225	4245	4190	5460	2940	4200	4224.36	10.32	-676	4303	4251	4198	4146	4093	4225	4120	5837	1260	5000	3020	5	1	116738915	4891	2.10	3.89	12	0.00	1993.00	1078.00	5280	20230309	-20.64	3545	20221026	18.19	5280	-20.64	20230309	3560	17.70	20230726	5280	-20.64	20230309	3545	18.19	20221026	0.85	N	000370	5000	5836 억	12044545	N	N	24598	N	N
42	20231024	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4200	-25	5	-0.59	1531436880	365821	77.33	4205	4250	4145	5490	2960	4225	4186.24	10.27	54734	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4903	2.11	3.90	12	0.31	1993.00	1078.00	5280	20230309	-20.45	3545	20221026	18.48	5280	-20.45	20230309	3560	17.98	20230726	5280	-20.45	20230309	3545	18.48	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	23480	N	N
43	20231024	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4200	-25	5	-0.59	1403223275	335277	70.87	4205	4250	4145	5490	2960	4225	4185.27	10.27	42125	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4903	2.11	3.90	12	0.29	1993.00	1078.00	5280	20230309	-20.45	3545	20221026	18.48	5280	-20.45	20230309	3560	17.98	20230726	5280	-20.45	20230309	3545	18.48	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	6	N	N
44	20231024	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	5	2	0.12	946965470	226341	47.84	4205	4250	4145	5490	2960	4225	4183.80	10.27	49835	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4938	2.12	3.92	12	0.19	1993.00	1078.00	5280	20230309	-19.89	3545	20221026	19.32	5280	-19.89	20230309	3560	18.82	20230726	5280	-19.89	20230309	3545	19.32	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	6	N	N
45	20231024	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4195	-30	5	-0.71	891359520	213135	45.05	4205	4250	4145	5490	2960	4225	4182.14	10.27	54815	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4897	2.10	3.89	12	0.18	1993.00	1078.00	5280	20230309	-20.55	3545	20221026	18.34	5280	-20.55	20230309	3560	17.84	20230726	5280	-20.55	20230309	3545	18.34	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	6	N	N
46	20231024	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-45	5	-1.07	817735860	195504	41.32	4205	4250	4145	5490	2960	4225	4182.71	10.27	54959	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4880	2.10	3.88	12	0.17	1993.00	1078.00	5280	20230309	-20.83	3545	20221026	17.91	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3545	17.91	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	6	N	N
47	20231024	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-60	5	-1.42	568082855	135720	28.69	4205	4250	4145	5490	2960	4225	4185.70	10.27	10781	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4862	2.09	3.86	12	0.12	1993.00	1078.00	5280	20230309	-21.12	3545	20221026	17.49	5280	-21.12	20230309	3560	16.99	20230726	5280	-21.12	20230309	3545	17.49	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	6	N	N
48	20231024	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-60	5	-1.42	358779180	85544	18.08	4205	4250	4160	5490	2960	4225	4194.09	10.27	11656	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4862	2.09	3.86	12	0.07	1993.00	1078.00	5280	20230309	-21.12	3545	20221026	17.49	5280	-21.12	20230309	3560	16.99	20230726	5280	-21.12	20230309	3545	17.49	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	6	N	N
49	20231024	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4205	-20	5	-0.47	11835940	2813	0.59	4205	4225	4205	5490	2960	4225	4207.59	10.27	492	4561	4392	4236	4067	3911	4315	3990	5837	1265	5000	3040	5	1	116738915	4909	2.11	3.90	12	0.00	1993.00	1078.00	5280	20230309	-20.36	3545	20221026	18.62	5280	-20.36	20230309	3560	18.12	20230726	5280	-20.36	20230309	3545	18.62	20221026	0.87	N	000370	5000	5836 억	11988046	N	N	6	N	N
50	20231023	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4225	-205	5	-4.63	2022209115	473035	136.09	4405	4405	4080	5750	3105	4430	4275.19	10.22	19329	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	4932	2.12	3.92	12	0.41	1993.00	1078.00	5280	20230309	-19.98	3545	20221026	19.18	5280	-19.98	20230309	3560	18.68	20230726	5280	-19.98	20230309	3545	19.18	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	6	N	N
51	20231023	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4225	-205	5	-4.63	1931570715	451611	129.93	4405	4405	4080	5750	3105	4430	4277.07	10.22	19485	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	4932	2.12	3.92	12	0.39	1993.00	1078.00	5280	20230309	-19.98	3545	20221026	19.18	5280	-19.98	20230309	3560	18.68	20230726	5280	-19.98	20230309	3545	19.18	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	5	N	N
52	20231023	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4250	-180	5	-4.06	1614094965	376589	108.34	4405	4405	4080	5750	3105	4430	4286.09	10.22	11975	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	4961	2.13	3.94	12	0.32	1993.00	1078.00	5280	20230309	-19.51	3545	20221026	19.89	5280	-19.51	20230309	3560	19.38	20230726	5280	-19.51	20230309	3545	19.89	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	5	N	N
53	20231023	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4290	-140	5	-3.16	1297328930	302131	86.92	4405	4405	4080	5750	3105	4430	4293.93	10.22	14771	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	5008	2.15	3.98	12	0.26	1993.00	1078.00	5280	20230309	-18.75	3545	20221026	21.02	5280	-18.75	20230309	3560	20.51	20230726	5280	-18.75	20230309	3545	21.02	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	5	N	N
54	20231023	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4280	-150	5	-3.39	1115541440	259765	74.73	4405	4405	4080	5750	3105	4430	4294.43	10.22	12412	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	4996	2.15	3.97	12	0.22	1993.00	1078.00	5280	20230309	-18.94	3545	20221026	20.73	5280	-18.94	20230309	3560	20.22	20230726	5280	-18.94	20230309	3545	20.73	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	5	N	N
55	20231023	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4275	-155	5	-3.50	906470985	210927	60.68	4405	4405	4080	5750	3105	4430	4297.56	10.22	5918	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	4991	2.15	3.97	12	0.18	1993.00	1078.00	5280	20230309	-19.03	3545	20221026	20.59	5280	-19.03	20230309	3560	20.08	20230726	5280	-19.03	20230309	3545	20.59	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	5	N	N
56	20231023	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4280	-150	5	-3.39	660375195	153472	44.15	4405	4405	4080	5750	3105	4430	4302.90	10.22	12224	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	4996	2.15	3.97	12	0.13	1993.00	1078.00	5280	20230309	-18.94	3545	20221026	20.73	5280	-18.94	20230309	3560	20.22	20230726	5280	-18.94	20230309	3545	20.73	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	5	N	N
57	20231023	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4400	-30	5	-0.68	11087780	2519	0.72	4405	4405	4400	5750	3105	4430	4401.66	10.22	890	4650	4540	4475	4365	4300	4507	4332	5837	1320	5000	3180	5	1	116738915	5137	2.21	4.08	12	0.00	1993.00	1078.00	5280	20230309	-16.67	3545	20221026	24.12	5280	-16.67	20230309	3560	23.60	20230726	5280	-16.67	20230309	3545	24.12	20221026	0.87	N	000370	5000	5836 억	11927606	N	N	5	N	N
58	20231020	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4430	-110	5	-2.42	1553024720	347566	111.61	4585	4585	4410	5900	3180	4540	4468.39	10.15	87321	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5172	2.22	4.11	12	0.30	1993.00	1078.00	5280	20230309	-16.10	3545	20221026	24.96	5280	-16.10	20230309	3560	24.44	20230726	5280	-16.10	20230309	3545	24.96	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	5	N	N
59	20231020	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4460	-80	5	-1.76	1451049520	324611	104.24	4585	4585	4410	5900	3180	4540	4470.12	10.15	80534	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5207	2.24	4.14	12	0.28	1993.00	1078.00	5280	20230309	-15.53	3545	20221026	25.81	5280	-15.53	20230309	3560	25.28	20230726	5280	-15.53	20230309	3545	25.81	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	0	N	N
60	20231020	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4470	-70	5	-1.54	1110991205	248072	79.66	4585	4585	4435	5900	3180	4540	4478.50	10.15	70306	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5218	2.24	4.15	12	0.21	1993.00	1078.00	5280	20230309	-15.34	3545	20221026	26.09	5280	-15.34	20230309	3560	25.56	20230726	5280	-15.34	20230309	3545	26.09	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	0	N	N
61	20231020	130104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4440	-100	5	-2.20	919136880	205094	65.86	4585	4585	4440	5900	3180	4540	4481.54	10.15	59187	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5183	2.23	4.12	12	0.18	1993.00	1078.00	5280	20230309	-15.91	3545	20221026	25.25	5280	-15.91	20230309	3560	24.72	20230726	5280	-15.91	20230309	3545	25.25	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	0	N	N
62	20231020	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4465	-75	5	-1.65	678834700	151084	48.52	4585	4585	4445	5900	3180	4540	4493.09	10.15	29688	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5212	2.24	4.14	12	0.13	1993.00	1078.00	5280	20230309	-15.44	3545	20221026	25.95	5280	-15.44	20230309	3560	25.42	20230726	5280	-15.44	20230309	3545	25.95	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	0	N	N
63	20231020	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4495	-45	5	-0.99	389060755	86290	27.71	4585	4585	4480	5900	3180	4540	4508.76	10.15	9161	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5247	2.26	4.17	12	0.07	1993.00	1078.00	5280	20230309	-14.87	3545	20221026	26.80	5280	-14.87	20230309	3560	26.26	20230726	5280	-14.87	20230309	3545	26.80	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	0	N	N
64	20231020	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4535	-5	5	-0.11	206955355	45869	14.73	4585	4585	4480	5900	3180	4540	4511.88	10.15	-3236	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5294	2.28	4.21	12	0.04	1993.00	1078.00	5280	20230309	-14.11	3545	20221026	27.93	5280	-14.11	20230309	3560	27.39	20230726	5280	-14.11	20230309	3545	27.93	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	0	N	N
65	20231020	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4555	15	2	0.33	1139070	249	0.08	4585	4585	4555	5900	3180	4540	4574.72	10.15	-67	4663	4601	4553	4491	4443	4577	4467	5837	1360	5000	3260	5	1	116738915	5317	2.29	4.23	12	0.00	1993.00	1078.00	5280	20230309	-13.73	3545	20221026	28.49	5280	-13.73	20230309	3560	27.95	20230726	5280	-13.73	20230309	3545	28.49	20221026	0.91	N	000370	5000	5836 억	11849999	N	N	0	N	N
66	20231019	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4540	-65	5	-1.41	1417302340	311388	60.74	4555	4615	4505	5980	3225	4605	4551.59	10.15	-8084	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5300	2.28	4.21	12	0.27	1993.00	1078.00	5280	20230309	-14.02	3545	20221026	28.07	5280	-14.02	20230309	3560	27.53	20230726	5280	-14.02	20230309	3545	28.07	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
67	20231019	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-55	5	-1.19	1174228470	257935	50.32	4555	4615	4505	5980	3225	4605	4552.42	10.15	12545	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5312	2.28	4.22	12	0.22	1993.00	1078.00	5280	20230309	-13.83	3545	20221026	28.35	5280	-13.83	20230309	3560	27.81	20230726	5280	-13.83	20230309	3545	28.35	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
68	20231019	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4535	-70	5	-1.52	951635370	208845	40.74	4555	4615	4505	5980	3225	4605	4556.66	10.15	14142	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5294	2.28	4.21	12	0.18	1993.00	1078.00	5280	20230309	-14.11	3545	20221026	27.93	5280	-14.11	20230309	3560	27.39	20230726	5280	-14.11	20230309	3545	27.93	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
69	20231019	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-55	5	-1.19	857752860	188169	36.71	4555	4615	4505	5980	3225	4605	4558.41	10.15	11728	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5312	2.28	4.22	12	0.16	1993.00	1078.00	5280	20230309	-13.83	3545	20221026	28.35	5280	-13.83	20230309	3560	27.81	20230726	5280	-13.83	20230309	3545	28.35	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
70	20231019	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4540	-65	5	-1.41	675083865	147824	28.84	4555	4615	4530	5980	3225	4605	4566.81	10.15	15266	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5300	2.28	4.21	12	0.13	1993.00	1078.00	5280	20230309	-14.02	3545	20221026	28.07	5280	-14.02	20230309	3560	27.53	20230726	5280	-14.02	20230309	3545	28.07	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
71	20231019	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4570	-35	5	-0.76	551773105	120697	23.55	4555	4615	4530	5980	3225	4605	4571.55	10.15	19855	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5335	2.29	4.24	12	0.10	1993.00	1078.00	5280	20230309	-13.45	3545	20221026	28.91	5280	-13.45	20230309	3560	28.37	20230726	5280	-13.45	20230309	3545	28.91	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
72	20231019	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-5	5	-0.11	422861420	92568	18.06	4555	4615	4530	5980	3225	4605	4568.11	10.15	14015	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5370	2.31	4.27	12	0.08	1993.00	1078.00	5280	20230309	-12.88	3545	20221026	29.76	5280	-12.88	20230309	3560	29.21	20230726	5280	-12.88	20230309	3545	29.76	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
73	20231019	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4555	-50	5	-1.09	66757260	14655	2.86	4555	4585	4555	5980	3225	4605	4555.22	10.15	1730	4798	4701	4573	4476	4348	4750	4525	5837	1375	5000	3310	5	1	116738915	5317	2.29	4.23	12	0.01	1993.00	1078.00	5280	20230309	-13.73	3545	20221026	28.49	5280	-13.73	20230309	3560	27.95	20230726	5280	-13.73	20230309	3545	28.49	20221026	0.92	N	000370	5000	5836 억	11849859	N	N	0	N	N
74	20231018	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4605	145	2	3.25	2357884630	511360	262.19	4445	4670	4445	5790	3125	4460	4611.02	9.94	222133	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5376	2.31	4.27	12	0.44	1993.00	1078.00	5280	20230309	-12.78	3545	20221026	29.90	5280	-12.78	20230309	3560	29.35	20230726	5280	-12.78	20230309	3545	29.90	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
75	20231018	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4580	120	2	2.69	2230254935	483624	247.97	4445	4670	4445	5790	3125	4460	4611.55	9.94	214598	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5347	2.30	4.25	12	0.41	1993.00	1078.00	5280	20230309	-13.26	3545	20221026	29.20	5280	-13.26	20230309	3560	28.65	20230726	5280	-13.26	20230309	3545	29.20	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
76	20231018	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4580	120	2	2.69	2058312780	446068	228.71	4445	4670	4445	5790	3125	4460	4614.35	9.94	206785	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5347	2.30	4.25	12	0.38	1993.00	1078.00	5280	20230309	-13.26	3545	20221026	29.20	5280	-13.26	20230309	3560	28.65	20230726	5280	-13.26	20230309	3545	29.20	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
77	20231018	130104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4580	120	2	2.69	1959357305	424460	217.63	4445	4670	4445	5790	3125	4460	4616.12	9.94	193571	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5347	2.30	4.25	12	0.36	1993.00	1078.00	5280	20230309	-13.26	3545	20221026	29.20	5280	-13.26	20230309	3560	28.65	20230726	5280	-13.26	20230309	3545	29.20	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
78	20231018	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4610	150	2	3.36	1791375960	387901	198.89	4445	4670	4445	5790	3125	4460	4618.13	9.94	191575	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5382	2.31	4.28	12	0.33	1993.00	1078.00	5280	20230309	-12.69	3545	20221026	30.04	5280	-12.69	20230309	3560	29.49	20230726	5280	-12.69	20230309	3545	30.04	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
79	20231018	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4620	160	2	3.59	1631222740	353256	181.12	4445	4670	4445	5790	3125	4460	4617.68	9.94	183169	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5393	2.32	4.29	12	0.30	1993.00	1078.00	5280	20230309	-12.50	3545	20221026	30.32	5280	-12.50	20230309	3560	29.78	20230726	5280	-12.50	20230309	3545	30.32	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
80	20231018	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4655	195	2	4.37	1274768930	276117	141.57	4445	4670	4445	5790	3125	4460	4616.77	9.94	167032	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5434	2.34	4.32	12	0.24	1993.00	1078.00	5280	20230309	-11.84	3545	20221026	31.31	5280	-11.84	20230309	3560	30.76	20230726	5280	-11.84	20230309	3545	31.31	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
81	20231018	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4460	0	3	0.00	6398545	1439	0.74	4445	4460	4445	5790	3125	4460	4446.52	9.94	491	4573	4516	4478	4421	4383	4497	4402	5837	1330	5000	3210	5	1	116738915	5207	2.24	4.14	12	0.00	1993.00	1078.00	5280	20230309	-15.53	3545	20221026	25.81	5280	-15.53	20230309	3560	25.28	20230726	5280	-15.53	20230309	3545	25.81	20221026	0.91	N	000370	5000	5836 억	11605134	N	N	3195	N	N
82	20231017	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4460	-25	5	-0.56	870974070	195015	70.47	4465	4535	4440	5830	3140	4485	4466.19	9.88	38424	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5207	2.24	4.14	12	0.17	1993.00	1078.00	5280	20230309	-15.53	3460	20221013	28.90	5280	-15.53	20230309	3560	25.28	20230726	5280	-15.53	20230309	3545	25.81	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	3195	N	N
83	20231017	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4455	-30	5	-0.67	774016470	173269	62.61	4465	4535	4440	5830	3140	4485	4467.14	9.88	29912	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5201	2.24	4.13	12	0.15	1993.00	1078.00	5280	20230309	-15.62	3460	20221013	28.76	5280	-15.62	20230309	3560	25.14	20230726	5280	-15.62	20230309	3545	25.67	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	0	N	N
84	20231017	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4450	-35	5	-0.78	640974725	143421	51.82	4465	4535	4440	5830	3140	4485	4469.18	9.88	16300	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5195	2.23	4.13	12	0.12	1993.00	1078.00	5280	20230309	-15.72	3460	20221013	28.61	5280	-15.72	20230309	3560	25.00	20230726	5280	-15.72	20230309	3545	25.53	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	0	N	N
85	20231017	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	-10	5	-0.22	563690945	126133	45.58	4465	4535	4440	5830	3140	4485	4469.02	9.88	13033	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5224	2.25	4.15	12	0.11	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3545	26.23	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	0	N	N
86	20231017	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	-10	5	-0.22	455837660	101985	36.85	4465	4535	4440	5830	3140	4485	4469.65	9.88	5605	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5224	2.25	4.15	12	0.09	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3545	26.23	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	0	N	N
87	20231017	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	-10	5	-0.22	363141790	81290	29.37	4465	4535	4440	5830	3140	4485	4467.24	9.88	6	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5224	2.25	4.15	12	0.07	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3545	26.23	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	0	N	N
88	20231017	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4465	-20	5	-0.45	255668020	57314	20.71	4465	4535	4440	5830	3140	4485	4460.83	9.88	-7116	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5212	2.24	4.14	12	0.05	1993.00	1078.00	5280	20230309	-15.44	3460	20221013	29.05	5280	-15.44	20230309	3560	25.42	20230726	5280	-15.44	20230309	3545	25.95	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	0	N	N
89	20231017	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	0	3	0.00	6849680	1532	0.55	4465	4485	4465	5830	3140	4485	4471.07	9.88	-88	4541	4512	4476	4447	4411	4495	4430	5837	1345	5000	3220	5	1	116738915	5236	2.25	4.16	12	0.00	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3545	26.52	20221026	0.89	N	000370	5000	5836 억	11530745	N	N	0	N	N
90	20231016	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	-20	5	-0.44	1239398815	276745	87.67	4490	4505	4440	5850	3155	4505	4478.49	9.76	160803	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5236	2.25	4.16	12	0.24	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3545	26.52	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
91	20231016	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	-20	5	-0.44	1148699430	256516	81.26	4490	4505	4440	5850	3155	4505	4478.08	9.76	147813	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5236	2.25	4.16	12	0.22	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3545	26.52	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
92	20231016	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	-15	5	-0.33	956382595	213616	67.67	4490	4505	4440	5850	3155	4505	4477.11	9.76	120171	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5242	2.25	4.17	12	0.18	1993.00	1078.00	5280	20230309	-14.96	3460	20221013	29.77	5280	-14.96	20230309	3560	26.12	20230726	5280	-14.96	20230309	3545	26.66	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
93	20231016	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	-20	5	-0.44	759993640	169784	53.78	4490	4505	4440	5850	3155	4505	4476.24	9.76	89608	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5236	2.25	4.16	12	0.15	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3545	26.52	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
94	20231016	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	-15	5	-0.33	558318605	124797	39.53	4490	4505	4440	5850	3155	4505	4473.81	9.76	59736	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5242	2.25	4.17	12	0.11	1993.00	1078.00	5280	20230309	-14.96	3460	20221013	29.77	5280	-14.96	20230309	3560	26.12	20230726	5280	-14.96	20230309	3545	26.66	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
95	20231016	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	-30	5	-0.67	382849860	85707	27.15	4490	4505	4440	5850	3155	4505	4466.96	9.76	29304	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5224	2.25	4.15	12	0.07	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3545	26.23	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
96	20231016	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	-15	5	-0.33	218289660	48960	15.51	4490	4500	4440	5850	3155	4505	4458.53	9.76	5557	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5242	2.25	4.17	12	0.04	1993.00	1078.00	5280	20230309	-14.96	3460	20221013	29.77	5280	-14.96	20230309	3560	26.12	20230726	5280	-14.96	20230309	3545	26.66	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
97	20231016	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4465	-40	5	-0.89	11035325	2460	0.78	4490	4500	4465	5850	3155	4505	4485.90	9.76	343	4601	4552	4501	4452	4401	4555	4455	5837	1345	5000	3240	5	1	116738915	5212	2.24	4.14	12	0.00	1993.00	1078.00	5280	20230309	-15.44	3460	20221013	29.05	5280	-15.44	20230309	3560	25.42	20230726	5280	-15.44	20230309	3545	25.95	20221026	0.87	N	000370	5000	5836 억	11388057	N	N	39	N	N
98	20231012	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4505	-55	5	-1.21	1189606090	264924	72.91	4580	4595	4445	5920	3195	4560	4490.37	9.65	21307	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5259	2.26	4.18	12	0.23	1993.00	1078.00	5280	20230309	-14.68	3460	20221013	30.20	5280	-14.68	20230309	3560	26.54	20230726	5280	-14.68	20230309	3460	30.20	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	470	N	N
99	20231012	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	-85	5	-1.86	970021360	216472	59.57	4580	4595	4445	5920	3195	4560	4481.05	9.65	-149	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5224	2.25	4.15	12	0.19	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3460	29.34	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	1318	N	N
100	20231012	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4480	-80	5	-1.75	803638655	179344	49.36	4580	4595	4445	5920	3195	4560	4480.99	9.65	-2410	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5230	2.25	4.16	12	0.15	1993.00	1078.00	5280	20230309	-15.15	3460	20221013	29.48	5280	-15.15	20230309	3560	25.84	20230726	5280	-15.15	20230309	3460	29.48	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	1318	N	N
101	20231012	130104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4510	-50	5	-1.10	674859235	150679	41.47	4580	4595	4445	5920	3195	4560	4478.79	9.65	-10119	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5265	2.26	4.18	12	0.13	1993.00	1078.00	5280	20230309	-14.58	3460	20221013	30.35	5280	-14.58	20230309	3560	26.69	20230726	5280	-14.58	20230309	3460	30.35	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	1318	N	N
102	20231012	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4470	-90	5	-1.97	553850750	123708	34.04	4580	4595	4445	5920	3195	4560	4477.08	9.65	-13901	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5218	2.24	4.15	12	0.11	1993.00	1078.00	5280	20230309	-15.34	3460	20221013	29.19	5280	-15.34	20230309	3560	25.56	20230726	5280	-15.34	20230309	3460	29.19	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	1318	N	N
103	20231012	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4480	-80	5	-1.75	476140110	106367	29.27	4580	4595	4445	5920	3195	4560	4476.39	9.65	-14337	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5230	2.25	4.16	12	0.09	1993.00	1078.00	5280	20230309	-15.15	3460	20221013	29.48	5280	-15.15	20230309	3560	25.84	20230726	5280	-15.15	20230309	3460	29.48	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	1318	N	N
104	20231012	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4465	-95	5	-2.08	278660660	62065	17.08	4580	4595	4455	5920	3195	4560	4489.82	9.65	-15058	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5212	2.24	4.14	12	0.05	1993.00	1078.00	5280	20230309	-15.44	3460	20221013	29.05	5280	-15.44	20230309	3560	25.42	20230726	5280	-15.44	20230309	3460	29.05	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	1318	N	N
105	20231012	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4535	-25	5	-0.55	4562675	999	0.27	4580	4595	4535	5920	3195	4560	4567.24	9.65	-658	4673	4616	4523	4466	4373	4645	4495	5837	1360	5000	3280	5	1	116738915	5294	2.28	4.21	12	0.00	1993.00	1078.00	5280	20230309	-14.11	3460	20221013	31.07	5280	-14.11	20230309	3560	27.39	20230726	5280	-14.11	20230309	3460	31.07	20221013	0.85	N	000370	5000	5836 억	11271074	N	N	1318	N	N
106	20231011	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	75	2	1.67	1641957105	363351	103.78	4500	4580	4430	5830	3140	4485	4518.93	9.50	76136	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5323	2.29	4.23	12	0.31	1993.00	1078.00	5280	20230309	-13.64	3460	20221013	31.79	5280	-13.64	20230309	3560	28.09	20230726	5280	-13.64	20230309	3460	31.79	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	1318	N	N
107	20231011	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	75	2	1.67	1480027260	327919	93.66	4500	4580	4430	5830	3140	4485	4513.39	9.50	67826	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5323	2.29	4.23	12	0.28	1993.00	1078.00	5280	20230309	-13.64	3460	20221013	31.79	5280	-13.64	20230309	3560	28.09	20230726	5280	-13.64	20230309	3460	31.79	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	57	N	N
108	20231011	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4565	80	2	1.78	1252088975	277824	79.35	4500	4580	4430	5830	3140	4485	4506.77	9.50	45425	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5329	2.29	4.23	12	0.24	1993.00	1078.00	5280	20230309	-13.54	3460	20221013	31.94	5280	-13.54	20230309	3560	28.23	20230726	5280	-13.54	20230309	3460	31.94	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	57	N	N
109	20231011	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	75	2	1.67	1003672295	223421	63.81	4500	4570	4430	5830	3140	4485	4492.29	9.50	34126	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5323	2.29	4.23	12	0.19	1993.00	1078.00	5280	20230309	-13.64	3460	20221013	31.79	5280	-13.64	20230309	3560	28.09	20230726	5280	-13.64	20230309	3460	31.79	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	57	N	N
110	20231011	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4500	15	2	0.33	656290510	146794	41.93	4500	4545	4430	5830	3140	4485	4470.83	9.50	8600	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5253	2.26	4.17	12	0.13	1993.00	1078.00	5280	20230309	-14.77	3460	20221013	30.06	5280	-14.77	20230309	3560	26.40	20230726	5280	-14.77	20230309	3460	30.06	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	57	N	N
111	20231011	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4450	-35	5	-0.78	455214375	101693	29.05	4500	4545	4430	5830	3140	4485	4476.36	9.50	7294	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5195	2.23	4.13	12	0.09	1993.00	1078.00	5280	20230309	-15.72	3460	20221013	28.61	5280	-15.72	20230309	3560	25.00	20230726	5280	-15.72	20230309	3460	28.61	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	57	N	N
112	20231011	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4465	-20	5	-0.45	267469840	59513	17.00	4500	4545	4455	5830	3140	4485	4494.31	9.50	9085	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5212	2.24	4.14	12	0.05	1993.00	1078.00	5280	20230309	-15.44	3460	20221013	29.05	5280	-15.44	20230309	3560	25.42	20230726	5280	-15.44	20230309	3460	29.05	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	57	N	N
113	20231011	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4505	20	2	0.45	8482510	1885	0.54	4500	4505	4500	5830	3140	4485	4500.01	9.50	-230	4628	4556	4498	4426	4368	4592	4462	5837	1345	5000	3220	5	1	116738915	5259	2.26	4.18	12	0.00	1993.00	1078.00	5280	20230309	-14.68	3460	20221013	30.20	5280	-14.68	20230309	3560	26.54	20230726	5280	-14.68	20230309	3460	30.20	20221013	0.87	N	000370	5000	5836 억	11094242	N	N	57	N	N
114	20231010	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	-25	5	-0.55	1578818035	350113	81.77	4470	4570	4440	5860	3160	4510	4509.50	9.43	107544	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5236	2.25	4.16	12	0.30	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3460	29.62	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	57	N	N
115	20231010	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4470	-40	5	-0.89	1429470615	316607	73.94	4470	4570	4445	5860	3160	4510	4514.97	9.43	114366	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5218	2.24	4.15	12	0.27	1993.00	1078.00	5280	20230309	-15.34	3460	20221013	29.19	5280	-15.34	20230309	3560	25.56	20230726	5280	-15.34	20230309	3460	29.19	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	421	N	N
116	20231010	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4495	-15	5	-0.33	1114583195	246234	57.51	4470	4570	4465	5860	3160	4510	4526.52	9.43	83613	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5247	2.26	4.17	12	0.21	1993.00	1078.00	5280	20230309	-14.87	3460	20221013	29.91	5280	-14.87	20230309	3560	26.26	20230726	5280	-14.87	20230309	3460	29.91	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	421	N	N
117	20231010	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4510	0	3	0.00	908675600	200443	46.81	4470	4570	4465	5860	3160	4510	4533.34	9.43	66304	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5265	2.26	4.18	12	0.17	1993.00	1078.00	5280	20230309	-14.58	3460	20221013	30.35	5280	-14.58	20230309	3560	26.69	20230726	5280	-14.58	20230309	3460	30.35	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	421	N	N
118	20231010	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4540	30	2	0.67	765757485	168854	39.44	4470	4570	4465	5860	3160	4510	4535.03	9.43	59449	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5300	2.28	4.21	12	0.14	1993.00	1078.00	5280	20230309	-14.02	3460	20221013	31.21	5280	-14.02	20230309	3560	27.53	20230726	5280	-14.02	20230309	3460	31.21	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	421	N	N
119	20231010	110104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4525	15	2	0.33	581592690	128142	29.93	4470	4570	4465	5860	3160	4510	4538.66	9.43	36147	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5282	2.27	4.20	12	0.11	1993.00	1078.00	5280	20230309	-14.30	3460	20221013	30.78	5280	-14.30	20230309	3560	27.11	20230726	5280	-14.30	20230309	3460	30.78	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	421	N	N
120	20231010	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	50	2	1.11	340207785	75082	17.54	4470	4560	4465	5860	3160	4510	4531.15	9.43	24855	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5323	2.29	4.23	12	0.06	1993.00	1078.00	5280	20230309	-13.64	3460	20221013	31.79	5280	-13.64	20230309	3560	28.09	20230726	5280	-13.64	20230309	3460	31.79	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	421	N	N
121	20231010	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4495	-15	5	-0.33	29573325	6611	1.54	4470	4495	4465	5860	3160	4510	4473.35	9.43	745	4660	4585	4440	4365	4220	4622	4402	5837	1350	5000	3240	5	1	116738915	5247	2.26	4.17	12	0.01	1993.00	1078.00	5280	20230309	-14.87	3460	20221013	29.91	5280	-14.87	20230309	3560	26.26	20230726	5280	-14.87	20230309	3460	29.91	20221013	0.86	N	000370	5000	5836 억	11011796	N	N	421	N	N
122	20231006	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4510	190	2	4.40	1911301360	427124	104.82	4300	4515	4295	5610	3025	4320	4474.76	9.27	233141	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5265	2.26	4.18	12	0.37	1993.00	1078.00	5280	20230309	-14.58	3460	20221013	30.35	5280	-14.58	20230309	3560	26.69	20230726	5280	-14.58	20230309	3460	30.35	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	421	N	N
123	20231006	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	170	2	3.94	1733855355	387725	95.15	4300	4515	4295	5610	3025	4320	4471.87	9.27	205325	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5242	2.25	4.17	12	0.33	1993.00	1078.00	5280	20230309	-14.96	3460	20221013	29.77	5280	-14.96	20230309	3560	26.12	20230726	5280	-14.96	20230309	3460	29.77	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	37	N	N
124	20231006	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4495	175	2	4.05	1427742100	319653	78.45	4300	4515	4295	5610	3025	4320	4466.54	9.27	172856	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5247	2.26	4.17	12	0.27	1993.00	1078.00	5280	20230309	-14.87	3460	20221013	29.91	5280	-14.87	20230309	3560	26.26	20230726	5280	-14.87	20230309	3460	29.91	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	37	N	N
125	20231006	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	165	2	3.82	1234280375	276602	67.88	4300	4515	4295	5610	3025	4320	4462.30	9.27	149443	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5236	2.25	4.16	12	0.24	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3460	29.62	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	37	N	N
126	20231006	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	165	2	3.82	1112692350	249488	61.23	4300	4515	4295	5610	3025	4320	4459.90	9.27	140962	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5236	2.25	4.16	12	0.21	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3460	29.62	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	37	N	N
127	20231006	110104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	165	2	3.82	1017854220	228370	56.04	4300	4515	4295	5610	3025	4320	4457.04	9.27	129224	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5236	2.25	4.16	12	0.20	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3460	29.62	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	37	N	N
128	20231006	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	155	2	3.59	601413135	135691	33.30	4300	4500	4295	5610	3025	4320	4432.23	9.27	84739	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5224	2.25	4.15	12	0.12	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3460	29.34	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	37	N	N
129	20231006	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4315	-5	5	-0.12	2360710	549	0.13	4300	4315	4295	5610	3025	4320	4300.02	9.27	-1	4450	4385	4340	4275	4230	4362	4252	5837	1290	5000	3110	5	1	116738915	5037	2.17	4.00	12	0.00	1993.00	1078.00	5280	20230309	-18.28	3460	20221013	24.71	5280	-18.28	20230309	3560	21.21	20230726	5280	-18.28	20230309	3460	24.71	20221013	0.87	N	000370	5000	5836 억	10816586	N	N	37	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History