KissMeData/000400/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	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	40	2	1.70	2742586100	1141832	156.55	2355	2460	2340	3060	1650	2355	2402.00	1.15	-35927	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7433	-11.80	1.65	12	0.37	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	1690	N	N
3	20231031	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	15	2	0.64	2562388580	1066290	146.19	2355	2460	2340	3060	1650	2355	2403.17	1.15	-70707	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7355	-11.67	1.64	12	0.34	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	281	N	N
4	20231031	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	15	2	0.64	2406828945	1000506	137.17	2355	2460	2340	3060	1650	2355	2405.71	1.15	-91665	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7355	-11.67	1.64	12	0.32	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	281	N	N
5	20231031	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	15	2	0.64	2210875465	917200	125.75	2355	2460	2350	3060	1650	2355	2410.58	1.15	-91832	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7355	-11.67	1.64	12	0.30	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	281	N	N
6	20231031	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	15	2	0.64	2024183375	838335	114.94	2355	2460	2350	3060	1650	2355	2414.66	1.15	-86871	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7355	-11.67	1.64	12	0.27	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	281	N	N
7	20231031	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	50	2	2.12	1806360745	746950	102.41	2355	2460	2350	3060	1650	2355	2418.47	1.15	-80225	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7464	-11.85	1.66	12	0.24	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	281	N	N
8	20231031	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2420	65	2	2.76	1307244140	540019	74.04	2355	2460	2350	3060	1650	2355	2420.97	1.15	-4180	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7510	-11.92	1.67	12	0.17	-203.00	1449.00	3245	20230920	-25.42	1367	20230315	77.03	3245	-25.42	20230920	1367	77.03	20230315	3245	-25.42	20230920	1367	77.03	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	281	N	N
9	20231031	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	-5	5	-0.21	29422285	12495	1.71	2355	2360	2350	3060	1650	2355	2354.68	1.15	-1827	2458	2406	2313	2261	2168	2432	2287	3103	705	1000	1550	5	1	310336320	7293	-11.58	1.62	12	0.00	-203.00	1449.00	3245	20230920	-27.58	1367	20230315	71.91	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1367	71.91	20230315	1.25	N	000400	1000	3103 억	3575140	N	N	281	N	N
10	20231030	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	40	2	1.73	1676870490	725344	19.87	2280	2365	2220	3005	1625	2315	2311.68	1.10	152634	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	7308	-11.60	1.63	12	0.23	-203.00	1449.00	3245	20230920	-27.43	1350	20221026	74.44	3245	-27.43	20230920	1367	72.28	20230315	3245	-27.43	20230920	1367	72.28	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	281	N	N
11	20231030	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2345	30	2	1.30	1563099955	676865	18.54	2280	2365	2220	3005	1625	2315	2309.32	1.10	148237	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	7277	-11.55	1.62	12	0.22	-203.00	1449.00	3245	20230920	-27.73	1350	20221026	73.70	3245	-27.73	20230920	1367	71.54	20230315	3245	-27.73	20230920	1367	71.54	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	0	N	N
12	20231030	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2340	25	2	1.08	1471102495	637578	17.46	2280	2365	2220	3005	1625	2315	2307.33	1.10	145844	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	7262	-11.53	1.61	12	0.21	-203.00	1449.00	3245	20230920	-27.89	1350	20221026	73.33	3245	-27.89	20230920	1367	71.18	20230315	3245	-27.89	20230920	1367	71.18	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	0	N	N
13	20231030	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2335	20	2	0.86	1254559970	545188	14.93	2280	2365	2220	3005	1625	2315	2301.15	1.10	144956	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	7246	-11.50	1.61	12	0.18	-203.00	1449.00	3245	20230920	-28.04	1350	20221026	72.96	3245	-28.04	20230920	1367	70.81	20230315	3245	-28.04	20230920	1367	70.81	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	0	N	N
14	20231030	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2305	-10	5	-0.43	1097226150	477520	13.08	2280	2365	2220	3005	1625	2315	2297.75	1.10	125023	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	7153	-11.35	1.59	12	0.15	-203.00	1449.00	3245	20230920	-28.97	1350	20221026	70.74	3245	-28.97	20230920	1367	68.62	20230315	3245	-28.97	20230920	1367	68.62	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	0	N	N
15	20231030	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2315	0	3	0.00	1001989280	436281	11.95	2280	2365	2220	3005	1625	2315	2296.65	1.10	115381	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	7184	-11.40	1.60	12	0.14	-203.00	1449.00	3245	20230920	-28.66	1350	20221026	71.48	3245	-28.66	20230920	1367	69.35	20230315	3245	-28.66	20230920	1367	69.35	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	0	N	N
16	20231030	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2335	20	2	0.86	852858235	371952	10.19	2280	2365	2220	3005	1625	2315	2292.91	1.10	85760	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	7246	-11.50	1.61	12	0.12	-203.00	1449.00	3245	20230920	-28.04	1350	20221026	72.96	3245	-28.04	20230920	1367	70.81	20230315	3245	-28.04	20230920	1367	70.81	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	0	N	N
17	20231030	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2235	-80	5	-3.46	82841410	36656	1.00	2280	2280	2235	3005	1625	2315	2259.65	1.10	-2795	2681	2497	2406	2222	2131	2452	2177	3103	690	1000	1520	5	1	310336320	6936	-11.01	1.54	12	0.01	-203.00	1449.00	3245	20230920	-31.12	1350	20221026	65.56	3245	-31.12	20230920	1367	63.50	20230315	3245	-31.12	20230920	1367	63.50	20230315	1.25	N	000400	1000	3103 억	3428426	N	N	0	N	N
18	20231027	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2315	-40	5	-1.70	8888769590	3632008	392.15	2330	2590	2315	3060	1650	2355	2447.41	1.17	-211341	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7184	-11.40	1.60	12	1.17	-203.00	1449.00	3245	20230920	-28.66	1350	20221026	71.48	3245	-28.66	20230920	1367	69.35	20230315	3245	-28.66	20230920	1367	69.35	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
19	20231027	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2335	-20	5	-0.85	8569192565	3494699	377.32	2330	2590	2320	3060	1650	2355	2452.07	1.17	-253395	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7246	-11.50	1.61	12	1.13	-203.00	1449.00	3245	20230920	-28.04	1350	20221026	72.96	3245	-28.04	20230920	1367	70.81	20230315	3245	-28.04	20230920	1367	70.81	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
20	20231027	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	35	2	1.49	7594254885	3078763	332.42	2330	2590	2320	3060	1650	2355	2466.68	1.17	-342424	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7417	-11.77	1.65	12	0.99	-203.00	1449.00	3245	20230920	-26.35	1350	20221026	77.04	3245	-26.35	20230920	1367	74.84	20230315	3245	-26.35	20230920	1367	74.84	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
21	20231027	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2330	-25	5	-1.06	822875995	349003	37.68	2330	2390	2320	3060	1650	2355	2357.79	1.17	-81159	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7231	-11.48	1.61	12	0.11	-203.00	1449.00	3245	20230920	-28.20	1350	20221026	72.59	3245	-28.20	20230920	1367	70.45	20230315	3245	-28.20	20230920	1367	70.45	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
22	20231027	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	15	2	0.64	604428015	255701	27.61	2330	2390	2330	3060	1650	2355	2363.83	1.17	-55690	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7355	-11.67	1.64	12	0.08	-203.00	1449.00	3245	20230920	-26.96	1350	20221026	75.56	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
23	20231027	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	10	2	0.42	501847915	212346	22.93	2330	2390	2330	3060	1650	2355	2363.37	1.17	-36178	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7339	-11.65	1.63	12	0.07	-203.00	1449.00	3245	20230920	-27.12	1350	20221026	75.19	3245	-27.12	20230920	1367	73.01	20230315	3245	-27.12	20230920	1367	73.01	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
24	20231027	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	10	2	0.42	373592565	158230	17.08	2330	2390	2330	3060	1650	2355	2361.09	1.17	-20993	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7339	-11.65	1.63	12	0.05	-203.00	1449.00	3245	20230920	-27.12	1350	20221026	75.19	3245	-27.12	20230920	1367	73.01	20230315	3245	-27.12	20230920	1367	73.01	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
25	20231027	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	10	2	0.42	56523130	24015	2.59	2330	2370	2330	3060	1650	2355	2353.63	1.17	-3641	2461	2407	2361	2307	2261	2385	2285	3103	705	1000	1550	5	1	310336320	7339	-11.65	1.63	12	0.01	-203.00	1449.00	3245	20230920	-27.12	1350	20221026	75.19	3245	-27.12	20230920	1367	73.01	20230315	3245	-27.12	20230920	1367	73.01	20230315	1.23	N	000400	1000	3103 억	3638039	N	N	0	N	N
26	20231026	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	-50	5	-2.08	2181203660	924375	42.17	2360	2415	2315	3125	1685	2405	2359.16	1.19	-45189	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7308	-11.60	1.63	12	0.30	-203.00	1449.00	3245	20230920	-27.43	1350	20221026	74.44	3245	-27.43	20230920	1367	72.28	20230315	3245	-27.43	20230920	1350	74.44	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
27	20231026	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-45	5	-1.87	2005388420	849866	38.77	2360	2415	2315	3125	1685	2405	2359.11	1.19	-27301	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7324	-11.63	1.63	12	0.27	-203.00	1449.00	3245	20230920	-27.27	1350	20221026	74.81	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1350	74.81	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
28	20231026	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2345	-60	5	-2.49	1741836145	737448	33.64	2360	2415	2315	3125	1685	2405	2361.38	1.19	-68786	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7277	-11.55	1.62	12	0.24	-203.00	1449.00	3245	20230920	-27.73	1350	20221026	73.70	3245	-27.73	20230920	1367	71.54	20230315	3245	-27.73	20230920	1350	73.70	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
29	20231026	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2345	-60	5	-2.49	1584510580	670109	30.57	2360	2415	2315	3125	1685	2405	2363.94	1.19	-61942	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7277	-11.55	1.62	12	0.22	-203.00	1449.00	3245	20230920	-27.73	1350	20221026	73.70	3245	-27.73	20230920	1367	71.54	20230315	3245	-27.73	20230920	1350	73.70	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
30	20231026	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2340	-65	5	-2.70	1368512635	577267	26.34	2360	2415	2330	3125	1685	2405	2370.07	1.19	-53521	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7262	-11.53	1.61	12	0.19	-203.00	1449.00	3245	20230920	-27.89	1350	20221026	73.33	3245	-27.89	20230920	1367	71.18	20230315	3245	-27.89	20230920	1350	73.33	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
31	20231026	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	-50	5	-2.08	1069681235	449903	20.53	2360	2415	2345	3125	1685	2405	2376.96	1.19	-27653	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7308	-11.60	1.63	12	0.14	-203.00	1449.00	3245	20230920	-27.43	1350	20221026	74.44	3245	-27.43	20230920	1367	72.28	20230315	3245	-27.43	20230920	1350	74.44	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
32	20231026	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	-35	5	-1.46	848833485	356548	16.27	2360	2415	2345	3125	1685	2405	2380.00	1.19	6563	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7355	-11.67	1.64	12	0.11	-203.00	1449.00	3245	20230920	-26.96	1350	20221026	75.56	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1350	75.56	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
33	20231026	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	-55	5	-2.29	89264630	37646	1.72	2360	2385	2350	3125	1685	2405	2358.86	1.19	-2089	2571	2487	2376	2292	2181	2530	2335	3103	720	1000	1580	5	1	310336320	7293	-11.58	1.62	12	0.01	-203.00	1449.00	3245	20230920	-27.58	1350	20221026	74.07	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1350	74.07	20221026	1.21	N	000400	1000	3103 억	3691146	N	N	0	N	N
34	20231025	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	150	2	6.65	5161075315	2165813	205.80	2265	2460	2265	2930	1580	2255	2382.85	1.25	-199799	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7464	-11.85	1.66	12	0.70	-203.00	1449.00	3245	20230920	-25.89	1350	20221026	78.15	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1350	78.15	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
35	20231025	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	135	2	5.99	4871092555	2044944	194.32	2265	2460	2265	2930	1580	2255	2382.02	1.25	-210919	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7417	-11.77	1.65	12	0.66	-203.00	1449.00	3245	20230920	-26.35	1350	20221026	77.04	3245	-26.35	20230920	1367	74.84	20230315	3245	-26.35	20230920	1350	77.04	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
36	20231025	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	105	2	4.66	4523736740	1898934	180.44	2265	2460	2265	2930	1580	2255	2382.25	1.25	-198702	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7324	-11.63	1.63	12	0.61	-203.00	1449.00	3245	20230920	-27.27	1350	20221026	74.81	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1350	74.81	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
37	20231025	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	95	2	4.21	4345748490	1823397	173.26	2265	2460	2265	2930	1580	2255	2383.33	1.25	-183696	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7293	-11.58	1.62	12	0.59	-203.00	1449.00	3245	20230920	-27.58	1350	20221026	74.07	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1350	74.07	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
38	20231025	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	105	2	4.66	4135609235	1734017	164.77	2265	2460	2265	2930	1580	2255	2384.99	1.25	-195886	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7324	-11.63	1.63	12	0.56	-203.00	1449.00	3245	20230920	-27.27	1350	20221026	74.81	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1350	74.81	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
39	20231025	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	110	2	4.88	3951935205	1656289	157.39	2265	2460	2265	2930	1580	2255	2386.02	1.25	-208799	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7339	-11.65	1.63	12	0.53	-203.00	1449.00	3245	20230920	-27.12	1350	20221026	75.19	3245	-27.12	20230920	1367	73.01	20230315	3245	-27.12	20230920	1350	75.19	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
40	20231025	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	100	2	4.43	3532126675	1478135	140.46	2265	2460	2265	2930	1580	2255	2389.58	1.25	-215024	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7308	-11.60	1.63	12	0.48	-203.00	1449.00	3245	20230920	-27.43	1350	20221026	74.44	3245	-27.43	20230920	1367	72.28	20230315	3245	-27.43	20230920	1350	74.44	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
41	20231025	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2265	10	2	0.44	19956630	8807	0.84	2265	2270	2265	2930	1580	2255	2266.00	1.25	2043	2345	2300	2250	2205	2155	2302	2207	3103	675	1000	1480	5	1	310336320	7029	-11.16	1.56	12	0.00	-203.00	1449.00	3245	20230920	-30.20	1350	20221026	67.78	3245	-30.20	20230920	1367	65.69	20230315	3245	-30.20	20230920	1350	67.78	20221026	1.20	N	000400	1000	3103 억	3882389	N	N	15	N	N
42	20231024	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2255	25	2	1.12	2344818735	1039691	120.07	2255	2295	2200	2895	1565	2230	2255.32	1.35	-288586	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	6998	-11.11	1.56	12	0.34	-203.00	1449.00	3245	20230920	-30.51	1350	20221026	67.04	3245	-30.51	20230920	1367	64.96	20230315	3245	-30.51	20230920	1350	67.04	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	15	N	N
43	20231024	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2260	30	2	1.35	2077954625	921517	106.42	2255	2295	2200	2895	1565	2230	2254.94	1.35	-284318	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	7014	-11.13	1.56	12	0.30	-203.00	1449.00	3245	20230920	-30.35	1350	20221026	67.41	3245	-30.35	20230920	1367	65.33	20230315	3245	-30.35	20230920	1350	67.41	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	0	N	N
44	20231024	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2255	25	2	1.12	1760386620	781293	90.23	2255	2295	2200	2895	1565	2230	2253.19	1.35	-265321	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	6998	-11.11	1.56	12	0.25	-203.00	1449.00	3245	20230920	-30.51	1350	20221026	67.04	3245	-30.51	20230920	1367	64.96	20230315	3245	-30.51	20230920	1350	67.04	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	0	N	N
45	20231024	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2250	20	2	0.90	1616529230	717475	82.86	2255	2295	2200	2895	1565	2230	2253.10	1.35	-252744	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	6983	-11.08	1.55	12	0.23	-203.00	1449.00	3245	20230920	-30.66	1350	20221026	66.67	3245	-30.66	20230920	1367	64.59	20230315	3245	-30.66	20230920	1350	66.67	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	0	N	N
46	20231024	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2250	20	2	0.90	1478758435	656121	75.77	2255	2295	2200	2895	1565	2230	2253.81	1.35	-252610	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	6983	-11.08	1.55	12	0.21	-203.00	1449.00	3245	20230920	-30.66	1350	20221026	66.67	3245	-30.66	20230920	1367	64.59	20230315	3245	-30.66	20230920	1350	66.67	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	0	N	N
47	20231024	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2260	30	2	1.35	1029339725	457725	52.86	2255	2295	2200	2895	1565	2230	2248.84	1.35	-151790	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	7014	-11.13	1.56	12	0.15	-203.00	1449.00	3245	20230920	-30.35	1350	20221026	67.41	3245	-30.35	20230920	1367	65.33	20230315	3245	-30.35	20230920	1350	67.41	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	0	N	N
48	20231024	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2230	0	3	0.00	558531825	248963	28.75	2255	2295	2200	2895	1565	2230	2243.46	1.35	-73336	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	6920	-10.99	1.54	12	0.08	-203.00	1449.00	3245	20230920	-31.28	1350	20221026	65.19	3245	-31.28	20230920	1367	63.13	20230315	3245	-31.28	20230920	1350	65.19	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	0	N	N
49	20231024	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2245	15	2	0.67	14869180	6600	0.76	2255	2260	2245	2895	1565	2230	2254.93	1.35	1004	2346	2287	2251	2192	2156	2270	2175	3103	665	1000	1470	5	1	310336320	6967	-11.06	1.55	12	0.00	-203.00	1449.00	3245	20230920	-30.82	1350	20221026	66.30	3245	-30.82	20230920	1367	64.23	20230315	3245	-30.82	20230920	1350	66.30	20221026	1.20	N	000400	1000	3103 억	4178030	N	N	0	N	N
50	20231023	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2230	-30	5	-1.33	1917889400	851613	49.73	2250	2310	2215	2935	1585	2260	2252.09	1.39	-116884	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	6920	-10.99	1.54	12	0.27	-203.00	1449.00	3245	20230920	-31.28	1350	20221026	65.19	3245	-31.28	20230920	1367	63.13	20230315	3245	-31.28	20230920	1350	65.19	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
51	20231023	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2230	-30	5	-1.33	1796485395	797283	46.56	2250	2310	2215	2935	1585	2260	2253.26	1.39	-122325	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	6920	-10.99	1.54	12	0.26	-203.00	1449.00	3245	20230920	-31.28	1350	20221026	65.19	3245	-31.28	20230920	1367	63.13	20230315	3245	-31.28	20230920	1350	65.19	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
52	20231023	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2230	-30	5	-1.33	1528669900	676996	39.53	2250	2310	2215	2935	1585	2260	2258.02	1.39	-130840	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	6920	-10.99	1.54	12	0.22	-203.00	1449.00	3245	20230920	-31.28	1350	20221026	65.19	3245	-31.28	20230920	1367	63.13	20230315	3245	-31.28	20230920	1350	65.19	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
53	20231023	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2265	5	2	0.22	1275482085	564096	32.94	2250	2310	2215	2935	1585	2260	2261.11	1.39	-97991	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	7029	-11.16	1.56	12	0.18	-203.00	1449.00	3245	20230920	-30.20	1350	20221026	67.78	3245	-30.20	20230920	1367	65.69	20230315	3245	-30.20	20230920	1350	67.78	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
54	20231023	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2255	-5	5	-0.22	1131583985	500423	29.22	2250	2310	2215	2935	1585	2260	2261.25	1.39	-56672	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	6998	-11.11	1.56	12	0.16	-203.00	1449.00	3245	20230920	-30.51	1350	20221026	67.04	3245	-30.51	20230920	1367	64.96	20230315	3245	-30.51	20230920	1350	67.04	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
55	20231023	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2290	30	2	1.33	897131600	397066	23.19	2250	2310	2215	2935	1585	2260	2259.40	1.39	-15531	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	7107	-11.28	1.58	12	0.13	-203.00	1449.00	3245	20230920	-29.43	1350	20221026	69.63	3245	-29.43	20230920	1367	67.52	20230315	3245	-29.43	20230920	1350	69.63	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
56	20231023	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2265	5	2	0.22	584950815	260338	15.20	2250	2270	2215	2935	1585	2260	2246.89	1.39	13744	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	7029	-11.16	1.56	12	0.08	-203.00	1449.00	3245	20230920	-30.20	1350	20221026	67.78	3245	-30.20	20230920	1367	65.69	20230315	3245	-30.20	20230920	1350	67.78	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
57	20231023	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2240	-20	5	-0.88	80318350	35729	2.09	2250	2260	2240	2935	1585	2260	2247.99	1.39	10709	2390	2325	2265	2200	2140	2295	2170	3103	675	1000	1490	5	1	310336320	6952	-11.03	1.55	12	0.01	-203.00	1449.00	3245	20230920	-30.97	1350	20221026	65.93	3245	-30.97	20230920	1367	63.86	20230315	3245	-30.97	20230920	1350	65.93	20221026	1.19	N	000400	1000	3103 억	4299470	N	N	0	N	N
58	20231020	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2260	-90	5	-3.83	3806701510	1683273	127.82	2315	2330	2205	3055	1645	2350	2261.49	1.45	279394	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	7014	-11.13	1.56	12	0.54	-203.00	1449.00	3245	20230920	-30.35	1350	20221026	67.41	3245	-30.35	20230920	1367	65.33	20230315	3245	-30.35	20230920	1350	67.41	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
59	20231020	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2245	-105	5	-4.47	3614671845	1597908	121.34	2315	2330	2205	3055	1645	2350	2262.13	1.45	281840	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	6967	-11.06	1.55	12	0.51	-203.00	1449.00	3245	20230920	-30.82	1350	20221026	66.30	3245	-30.82	20230920	1367	64.23	20230315	3245	-30.82	20230920	1350	66.30	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
60	20231020	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2275	-75	5	-3.19	3273712885	1446792	109.86	2315	2330	2205	3055	1645	2350	2262.74	1.45	286876	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	7060	-11.21	1.57	12	0.47	-203.00	1449.00	3245	20230920	-29.89	1350	20221026	68.52	3245	-29.89	20230920	1367	66.42	20230315	3245	-29.89	20230920	1350	68.52	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
61	20231020	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2245	-105	5	-4.47	2949308935	1303318	98.97	2315	2330	2205	3055	1645	2350	2262.92	1.45	313512	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	6967	-11.06	1.55	12	0.42	-203.00	1449.00	3245	20230920	-30.82	1350	20221026	66.30	3245	-30.82	20230920	1367	64.23	20230315	3245	-30.82	20230920	1350	66.30	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
62	20231020	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2230	-120	5	-5.11	2750457175	1214538	92.23	2315	2330	2205	3055	1645	2350	2264.61	1.45	296983	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	6920	-10.99	1.54	12	0.39	-203.00	1449.00	3245	20230920	-31.28	1350	20221026	65.19	3245	-31.28	20230920	1367	63.13	20230315	3245	-31.28	20230920	1350	65.19	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
63	20231020	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2245	-105	5	-4.47	2163720695	950963	72.21	2315	2330	2205	3055	1645	2350	2275.29	1.45	193051	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	6967	-11.06	1.55	12	0.31	-203.00	1449.00	3245	20230920	-30.82	1350	20221026	66.30	3245	-30.82	20230920	1367	64.23	20230315	3245	-30.82	20230920	1350	66.30	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
64	20231020	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2265	-85	5	-3.62	1357401900	591415	44.91	2315	2330	2265	3055	1645	2350	2295.18	1.45	113099	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	7029	-11.16	1.56	12	0.19	-203.00	1449.00	3245	20230920	-30.20	1350	20221026	67.78	3245	-30.20	20230920	1367	65.69	20230315	3245	-30.20	20230920	1350	67.78	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
65	20231020	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2315	-35	5	-1.49	57794535	24953	1.89	2315	2330	2315	3055	1645	2350	2316.13	1.45	6891	2493	2421	2373	2301	2253	2397	2277	3103	705	1000	1550	5	1	310336320	7184	-11.40	1.60	12	0.01	-203.00	1449.00	3245	20230920	-28.66	1350	20221026	71.48	3245	-28.66	20230920	1367	69.35	20230315	3245	-28.66	20230920	1350	71.48	20221026	1.15	N	000400	1000	3103 억	4503328	N	N	0	N	N
66	20231019	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	-80	5	-3.29	3098926320	1302175	93.45	2405	2445	2325	3155	1705	2430	2379.83	1.45	-7626	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7293	-11.58	1.62	12	0.42	-203.00	1449.00	3245	20230920	-27.58	1350	20221026	74.07	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1350	74.07	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
67	20231019	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2340	-90	5	-3.70	2879689720	1208742	86.75	2405	2445	2325	3155	1705	2430	2382.29	1.45	-4065	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7262	-11.53	1.61	12	0.39	-203.00	1449.00	3245	20230920	-27.89	1350	20221026	73.33	3245	-27.89	20230920	1367	71.18	20230315	3245	-27.89	20230920	1350	73.33	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
68	20231019	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	-60	5	-2.47	2212858435	925412	66.41	2405	2445	2345	3155	1705	2430	2391.12	1.45	-63082	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7355	-11.67	1.64	12	0.30	-203.00	1449.00	3245	20230920	-26.96	1350	20221026	75.56	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1350	75.56	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
69	20231019	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	-40	5	-1.65	2013552925	841265	60.37	2405	2445	2345	3155	1705	2430	2393.38	1.45	-66126	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7417	-11.77	1.65	12	0.27	-203.00	1449.00	3245	20230920	-26.35	1350	20221026	77.04	3245	-26.35	20230920	1367	74.84	20230315	3245	-26.35	20230920	1350	77.04	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
70	20231019	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	-80	5	-3.29	1658719505	690803	49.58	2405	2445	2350	3155	1705	2430	2401.05	1.45	-103685	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7293	-11.58	1.62	12	0.22	-203.00	1449.00	3245	20230920	-27.58	1350	20221026	74.07	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1350	74.07	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
71	20231019	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	-15	5	-0.62	989558630	409344	29.38	2405	2445	2390	3155	1705	2430	2417.35	1.45	-75922	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7495	-11.90	1.67	12	0.13	-203.00	1449.00	3245	20230920	-25.58	1350	20221026	78.89	3245	-25.58	20230920	1367	76.66	20230315	3245	-25.58	20230920	1350	78.89	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
72	20231019	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	5	2	0.21	723279405	299178	21.47	2405	2445	2390	3155	1705	2430	2417.46	1.45	-37879	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7557	-12.00	1.68	12	0.10	-203.00	1449.00	3245	20230920	-24.96	1350	20221026	80.37	3245	-24.96	20230920	1367	78.13	20230315	3245	-24.96	20230920	1350	80.37	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
73	20231019	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	-20	5	-0.82	64176320	26679	1.91	2405	2420	2400	3155	1705	2430	2403.12	1.45	2517	2516	2472	2441	2397	2366	2457	2382	3103	725	1000	1600	5	1	310336320	7479	-11.87	1.66	12	0.01	-203.00	1449.00	3245	20230920	-25.73	1350	20221026	78.52	3245	-25.73	20230920	1367	76.30	20230315	3245	-25.73	20230920	1350	78.52	20221026	1.14	N	000400	1000	3103 억	4500634	N	N	0	N	N
74	20231018	160105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2430	-45	5	-1.82	3361969555	1377538	53.24	2450	2485	2410	3215	1735	2475	2440.66	1.46	-16878	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7541	-11.97	1.68	12	0.44	-203.00	1449.00	3245	20230920	-25.12	1350	20221026	80.00	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1350	80.00	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
75	20231018	150106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2445	-30	5	-1.21	2956398045	1211025	46.80	2450	2485	2410	3215	1735	2475	2441.24	1.46	-30912	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7588	-12.04	1.69	12	0.39	-203.00	1449.00	3245	20230920	-24.65	1350	20221026	81.11	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1350	81.11	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
76	20231018	140105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2445	-30	5	-1.21	2578806175	1056761	40.84	2450	2485	2410	3215	1735	2475	2440.29	1.46	-11183	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7588	-12.04	1.69	12	0.34	-203.00	1449.00	3245	20230920	-24.65	1350	20221026	81.11	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1350	81.11	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
77	20231018	130105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2425	-50	5	-2.02	2259250065	925471	35.77	2450	2485	2410	3215	1735	2475	2441.19	1.46	-10843	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7526	-11.95	1.67	12	0.30	-203.00	1449.00	3245	20230920	-25.27	1350	20221026	79.63	3245	-25.27	20230920	1367	77.40	20230315	3245	-25.27	20230920	1350	79.63	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
78	20231018	120105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2440	-35	5	-1.41	1871513380	765289	29.57	2450	2485	2420	3215	1735	2475	2445.50	1.46	-7099	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7572	-12.02	1.68	12	0.25	-203.00	1449.00	3245	20230920	-24.81	1350	20221026	80.74	3245	-24.81	20230920	1367	78.49	20230315	3245	-24.81	20230920	1350	80.74	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
79	20231018	110106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2440	-35	5	-1.41	1606482065	656321	25.36	2450	2485	2420	3215	1735	2475	2447.71	1.46	-18500	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7572	-12.02	1.68	12	0.21	-203.00	1449.00	3245	20230920	-24.81	1350	20221026	80.74	3245	-24.81	20230920	1367	78.49	20230315	3245	-24.81	20230920	1350	80.74	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
80	20231018	100106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2460	-15	5	-0.61	1080065825	440562	17.03	2450	2485	2425	3215	1735	2475	2451.56	1.46	-5311	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7634	-12.12	1.70	12	0.14	-203.00	1449.00	3245	20230920	-24.19	1350	20221026	82.22	3245	-24.19	20230920	1367	79.96	20230315	3245	-24.19	20230920	1350	82.22	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
81	20231018	090105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2480	5	2	0.20	84693645	34575	1.34	2450	2480	2445	3215	1735	2475	2449.55	1.46	15428	2681	2577	2511	2407	2341	2545	2375	3103	740	1000	1630	5	1	310336320	7696	-12.22	1.71	12	0.01	-203.00	1449.00	3245	20230920	-23.57	1350	20221026	83.70	3245	-23.57	20230920	1367	81.42	20230315	3245	-23.57	20230920	1350	83.70	20221026	1.15	N	000400	1000	3103 억	4516579	N	N	4285	N	N
82	20231017	160106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2475	-80	5	-3.13	6412376235	2559555	83.69	2600	2615	2445	3320	1790	2555	2505.34	1.37	248553	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	7681	-12.19	1.71	12	0.82	-203.00	1449.00	3245	20230920	-23.73	1350	20221026	83.33	3245	-23.73	20230920	1367	81.05	20230315	3245	-23.73	20230920	1350	83.33	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	4285	N	N
83	20231017	150105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2485	-70	5	-2.74	5996706315	2391480	78.19	2600	2615	2445	3320	1790	2555	2507.53	1.37	234966	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	7712	-12.24	1.71	12	0.77	-203.00	1449.00	3245	20230920	-23.42	1350	20221026	84.07	3245	-23.42	20230920	1367	81.78	20230315	3245	-23.42	20230920	1350	84.07	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	0	N	N
84	20231017	140105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2445	-110	5	-4.31	5141227320	2045296	66.87	2600	2615	2445	3320	1790	2555	2513.68	1.37	138000	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	7588	-12.04	1.69	12	0.66	-203.00	1449.00	3245	20230920	-24.65	1350	20221026	81.11	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1350	81.11	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	0	N	N
85	20231017	130106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2475	-80	5	-3.13	4449086755	1764934	57.71	2600	2615	2465	3320	1790	2555	2520.82	1.37	195212	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	7681	-12.19	1.71	12	0.57	-203.00	1449.00	3245	20230920	-23.73	1350	20221026	83.33	3245	-23.73	20230920	1367	81.05	20230315	3245	-23.73	20230920	1350	83.33	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	0	N	N
86	20231017	120106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2500	-55	5	-2.15	3602787750	1423558	46.54	2600	2615	2480	3320	1790	2555	2530.83	1.37	189519	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	7758	-12.32	1.73	12	0.46	-203.00	1449.00	3245	20230920	-22.96	1350	20221026	85.19	3245	-22.96	20230920	1367	82.88	20230315	3245	-22.96	20230920	1350	85.19	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	0	N	N
87	20231017	110105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2515	-40	5	-1.57	3197825215	1262632	41.28	2600	2615	2480	3320	1790	2555	2532.67	1.37	185087	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	7805	-12.39	1.74	12	0.41	-203.00	1449.00	3245	20230920	-22.50	1350	20221026	86.30	3245	-22.50	20230920	1367	83.98	20230315	3245	-22.50	20230920	1350	86.30	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	0	N	N
88	20231017	100105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2520	-35	5	-1.37	1938927315	759970	24.85	2600	2615	2500	3320	1790	2555	2551.32	1.37	17331	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	7820	-12.41	1.74	12	0.24	-203.00	1449.00	3245	20230920	-22.34	1350	20221026	86.67	3245	-22.34	20230920	1367	84.35	20230315	3245	-22.34	20230920	1350	86.67	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	0	N	N
89	20231017	090106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2590	35	2	1.37	239528795	92169	3.01	2600	2615	2570	3320	1790	2555	2598.80	1.37	-32793	2881	2717	2636	2472	2391	2677	2432	3103	765	1000	1680	5	1	310336320	8038	-12.76	1.79	12	0.03	-203.00	1449.00	3245	20230920	-20.18	1350	20221026	91.85	3245	-20.18	20230920	1367	89.47	20230315	3245	-20.18	20230920	1350	91.85	20221026	1.12	N	000400	1000	3103 억	4253733	N	N	0	N	N
90	20231016	160105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2555	-195	5	-7.09	7919907265	2995432	70.82	2745	2800	2555	3575	1925	2750	2643.79	1.45	-237179	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	7929	-12.59	1.76	12	0.97	-203.00	1449.00	3245	20230920	-21.26	1350	20221026	89.26	3245	-21.26	20230920	1367	86.91	20230315	3245	-21.26	20230920	1350	89.26	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
91	20231016	150105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2575	-175	5	-6.36	6922881235	2606948	61.64	2745	2800	2560	3575	1925	2750	2655.33	1.45	-302799	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	7991	-12.68	1.78	12	0.84	-203.00	1449.00	3245	20230920	-20.65	1350	20221026	90.74	3245	-20.65	20230920	1367	88.37	20230315	3245	-20.65	20230920	1350	90.74	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
92	20231016	140105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2585	-165	5	-6.00	6123349845	2296552	54.30	2745	2800	2575	3575	1925	2750	2666.10	1.45	-316700	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	8022	-12.73	1.78	12	0.74	-203.00	1449.00	3245	20230920	-20.34	1350	20221026	91.48	3245	-20.34	20230920	1367	89.10	20230315	3245	-20.34	20230920	1350	91.48	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
93	20231016	130106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2615	-135	5	-4.91	4944527065	1842478	43.56	2745	2800	2605	3575	1925	2750	2683.41	1.45	-162175	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	8115	-12.88	1.80	12	0.59	-203.00	1449.00	3245	20230920	-19.41	1350	20221026	93.70	3245	-19.41	20230920	1367	91.29	20230315	3245	-19.41	20230920	1350	93.70	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
94	20231016	120106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2620	-130	5	-4.73	4392766365	1631671	38.58	2745	2800	2605	3575	1925	2750	2691.97	1.45	-129173	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	8131	-12.91	1.81	12	0.53	-203.00	1449.00	3245	20230920	-19.26	1350	20221026	94.07	3245	-19.26	20230920	1367	91.66	20230315	3245	-19.26	20230920	1350	94.07	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
95	20231016	110105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2650	-100	5	-3.64	3372530110	1243032	29.39	2745	2800	2635	3575	1925	2750	2712.96	1.45	-149767	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	8224	-13.05	1.83	12	0.40	-203.00	1449.00	3245	20230920	-18.34	1350	20221026	96.30	3245	-18.34	20230920	1367	93.86	20230315	3245	-18.34	20230920	1350	96.30	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
96	20231016	100105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2700	-50	5	-1.82	2284872200	834985	19.74	2745	2800	2675	3575	1925	2750	2736.32	1.45	-121858	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	8379	-13.30	1.86	12	0.27	-203.00	1449.00	3245	20230920	-16.80	1350	20221026	100.00	3245	-16.80	20230920	1367	97.51	20230315	3245	-16.80	20230920	1350	100.00	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
97	20231016	090105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2775	25	2	0.91	179029165	65136	1.54	2745	2775	2740	3575	1925	2750	2748.39	1.45	-1534	2996	2872	2776	2652	2556	2825	2605	3103	825	1000	1810	5	1	310336320	8612	-13.67	1.92	12	0.02	-203.00	1449.00	3245	20230920	-14.48	1350	20221026	105.56	3245	-14.48	20230920	1367	103.00	20230315	3245	-14.48	20230920	1350	105.56	20221026	1.06	N	000400	1000	3103 억	4486122	N	N	42	N	N
98	20231012	160106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2850	-45	5	-1.55	10714609150	3735430	59.26	2905	2955	2775	3760	2030	2895	2868.39	1.57	187515	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	8845	-14.04	1.97	12	1.20	-203.00	1449.00	3245	20230920	-12.17	1350	20221026	111.11	3245	-12.17	20230920	1367	108.49	20230315	3245	-12.17	20230920	1350	111.11	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	651	N	N
99	20231012	150106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2895	0	3	0.00	9286109985	3236983	51.35	2905	2955	2775	3760	2030	2895	2868.71	1.57	148129	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	8984	-14.26	2.00	12	1.04	-203.00	1449.00	3245	20230920	-10.79	1350	20221026	114.44	3245	-10.79	20230920	1367	111.78	20230315	3245	-10.79	20230920	1350	114.44	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	2108	N	N
100	20231012	140105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2915	20	2	0.69	8255854275	2883212	45.74	2905	2955	2775	3760	2030	2895	2863.36	1.57	61949	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	9046	-14.36	2.01	12	0.93	-203.00	1449.00	3245	20230920	-10.17	1350	20221026	115.93	3245	-10.17	20230920	1367	113.24	20230315	3245	-10.17	20230920	1350	115.93	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	2108	N	N
101	20231012	130105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2940	45	2	1.55	7066289680	2477362	39.30	2905	2945	2775	3760	2030	2895	2852.24	1.57	-17128	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	9124	-14.48	2.03	12	0.80	-203.00	1449.00	3245	20230920	-9.40	1350	20221026	117.78	3245	-9.40	20230920	1367	115.07	20230315	3245	-9.40	20230920	1350	117.78	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	2108	N	N
102	20231012	120106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2895	0	3	0.00	5912930940	2082488	33.04	2905	2910	2775	3760	2030	2895	2839.20	1.57	-159504	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	8984	-14.26	2.00	12	0.67	-203.00	1449.00	3245	20230920	-10.79	1350	20221026	114.44	3245	-10.79	20230920	1367	111.78	20230315	3245	-10.79	20230920	1350	114.44	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	2108	N	N
103	20231012	110105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2865	-30	5	-1.04	4710281560	1665347	26.42	2905	2910	2775	3760	2030	2895	2828.17	1.57	-221252	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	8891	-14.11	1.98	12	0.54	-203.00	1449.00	3245	20230920	-11.71	1350	20221026	112.22	3245	-11.71	20230920	1367	109.58	20230315	3245	-11.71	20230920	1350	112.22	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	2108	N	N
104	20231012	100106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2825	-70	5	-2.42	3850252390	1362969	21.62	2905	2910	2775	3760	2030	2895	2824.59	1.57	-221190	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	8767	-13.92	1.95	12	0.44	-203.00	1449.00	3245	20230920	-12.94	1350	20221026	109.26	3245	-12.94	20230920	1367	106.66	20230315	3245	-12.94	20230920	1350	109.26	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	2108	N	N
105	20231012	090105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2860	-35	5	-1.21	669115465	232917	3.70	2905	2910	2810	3760	2030	2895	2872.17	1.57	-104889	3098	2996	2888	2786	2678	3047	2837	3103	865	1000	1910	5	1	310336320	8876	-14.09	1.97	12	0.08	-203.00	1449.00	3245	20230920	-11.86	1350	20221026	111.85	3245	-11.86	20230920	1367	109.22	20230315	3245	-11.86	20230920	1350	111.85	20221026	1.01	N	000400	1000	3103 억	4874092	N	N	2108	N	N
106	20231011	160106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2895	125	2	4.51	18037054030	6181481	88.72	2800	2990	2780	3600	1940	2770	2918.26	1.18	1205222	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	8984	-14.26	2.00	12	1.99	-203.00	1449.00	3245	20230920	-10.79	1350	20221026	114.44	3245	-10.79	20230920	1367	111.78	20230315	3245	-10.79	20230920	1350	114.44	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	2108	N	N
107	20231011	150105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2920	150	2	5.42	17045002250	5839193	83.80	2800	2990	2780	3600	1940	2770	2919.42	1.18	1165492	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	9062	-14.38	2.02	12	1.88	-203.00	1449.00	3245	20230920	-10.02	1350	20221026	116.30	3245	-10.02	20230920	1367	113.61	20230315	3245	-10.02	20230920	1350	116.30	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	0	N	N
108	20231011	140106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2950	180	2	6.50	13413416970	4608989	66.15	2800	2970	2780	3600	1940	2770	2910.69	1.18	1140305	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	9155	-14.53	2.04	12	1.49	-203.00	1449.00	3245	20230920	-9.09	1350	20221026	118.52	3245	-9.09	20230920	1367	115.80	20230315	3245	-9.09	20230920	1350	118.52	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	0	N	N
109	20231011	130106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2905	135	2	4.87	12110005245	4164102	59.76	2800	2970	2780	3600	1940	2770	2908.65	1.18	1082179	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	9015	-14.31	2.00	12	1.34	-203.00	1449.00	3245	20230920	-10.48	1350	20221026	115.19	3245	-10.48	20230920	1367	112.51	20230315	3245	-10.48	20230920	1350	115.19	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	0	N	N
110	20231011	120106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2935	165	2	5.96	10653922360	3667757	52.64	2800	2970	2780	3600	1940	2770	2905.26	1.18	972993	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	9108	-14.46	2.03	12	1.18	-203.00	1449.00	3245	20230920	-9.55	1350	20221026	117.41	3245	-9.55	20230920	1367	114.70	20230315	3245	-9.55	20230920	1350	117.41	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	0	N	N
111	20231011	110105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2910	140	2	5.05	7643201530	2644475	37.95	2800	2945	2780	3600	1940	2770	2890.88	1.18	695441	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	9031	-14.33	2.01	12	0.85	-203.00	1449.00	3245	20230920	-10.32	1350	20221026	115.56	3245	-10.32	20230920	1367	112.87	20230315	3245	-10.32	20230920	1350	115.56	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	0	N	N
112	20231011	100105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2900	130	2	4.69	5393154840	1871402	26.86	2800	2940	2780	3600	1940	2770	2882.71	1.18	558073	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	9000	-14.29	2.00	12	0.60	-203.00	1449.00	3245	20230920	-10.63	1350	20221026	114.81	3245	-10.63	20230920	1367	112.14	20230315	3245	-10.63	20230920	1350	114.81	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	0	N	N
113	20231011	090105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2795	25	2	0.90	308886815	110527	1.59	2800	2820	2780	3600	1940	2770	2798.19	1.18	4512	3110	2940	2830	2660	2550	2885	2605	3103	830	1000	1820	5	1	310336320	8674	-13.77	1.93	12	0.04	-203.00	1449.00	3245	20230920	-13.87	1350	20221026	107.04	3245	-13.87	20230920	1367	104.46	20230315	3245	-13.87	20230920	1350	107.04	20221026	0.99	N	000400	1000	3103 억	3664110	N	N	0	N	N
114	20231010	160106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2770	-120	5	-4.15	19729069730	6840113	154.46	2910	3000	2720	3755	2025	2890	2884.41	1.20	-74931	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	8596	-13.65	1.91	12	2.20	-203.00	1449.00	3245	20230920	-14.64	1350	20221005	105.19	3245	-14.64	20230920	1367	102.63	20230315	3245	-14.64	20230920	1350	105.19	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
115	20231010	150105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2765	-125	5	-4.33	19284049055	6679253	150.83	2910	3000	2720	3755	2025	2890	2887.15	1.20	-106751	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	8581	-13.62	1.91	12	2.15	-203.00	1449.00	3245	20230920	-14.79	1350	20221005	104.81	3245	-14.79	20230920	1367	102.27	20230315	3245	-14.79	20230920	1350	104.81	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
116	20231010	140105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2785	-105	5	-3.63	17674931890	6094048	137.61	2910	3000	2750	3755	2025	2890	2900.37	1.20	-25632	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	8643	-13.72	1.92	12	1.96	-203.00	1449.00	3245	20230920	-14.18	1350	20221005	106.30	3245	-14.18	20230920	1367	103.73	20230315	3245	-14.18	20230920	1350	106.30	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
117	20231010	130105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2900	10	2	0.35	14571456230	4995381	112.80	2910	3000	2830	3755	2025	2890	2917.01	1.20	88457	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	9000	-14.29	2.00	12	1.61	-203.00	1449.00	3245	20230920	-10.63	1350	20221005	114.81	3245	-10.63	20230920	1367	112.14	20230315	3245	-10.63	20230920	1350	114.81	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
118	20231010	120106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2960	70	2	2.42	12541718280	4302899	97.17	2910	3000	2830	3755	2025	2890	2914.74	1.20	109471	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	9186	-14.58	2.04	12	1.39	-203.00	1449.00	3245	20230920	-8.78	1350	20221005	119.26	3245	-8.78	20230920	1367	116.53	20230315	3245	-8.78	20230920	1350	119.26	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
119	20231010	110104	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2905	15	2	0.52	9414619155	3236371	73.08	2910	3000	2830	3755	2025	2890	2909.03	1.20	-162781	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	9015	-14.31	2.00	12	1.04	-203.00	1449.00	3245	20230920	-10.48	1350	20221005	115.19	3245	-10.48	20230920	1367	112.51	20230315	3245	-10.48	20230920	1350	115.19	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
120	20231010	100104	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2890	0	3	0.00	7776225415	2669092	60.27	2910	3000	2830	3755	2025	2890	2913.47	1.20	-234822	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	8969	-14.24	1.99	12	0.86	-203.00	1449.00	3245	20230920	-10.94	1350	20221005	114.07	3245	-10.94	20230920	1367	111.41	20230315	3245	-10.94	20230920	1350	114.07	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
121	20231010	090106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2945	55	2	1.90	1100096425	374613	8.46	2910	2965	2905	3755	2025	2890	2937.14	1.20	-9274	3010	2950	2830	2770	2650	2980	2800	3103	865	1000	1900	5	1	310336320	9139	-14.51	2.03	12	0.12	-203.00	1449.00	3245	20230920	-9.24	1350	20221005	118.15	3245	-9.24	20230920	1367	115.44	20230315	3245	-9.24	20230920	1350	118.15	20221026	0.94	N	000400	1000	3103 억	3723441	N	N	0	N	N
122	20231006	160105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2890	120	2	4.33	11418211810	4055511	66.09	2790	2890	2710	3600	1940	2770	2814.46	1.10	327850	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8969	-14.24	1.99	12	1.31	-203.00	1449.00	3245	20230920	-10.94	1350	20221004	114.07	3245	-10.94	20230920	1367	111.41	20230315	3245	-10.94	20230920	1350	114.07	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N
123	20231006	150105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2830	60	2	2.17	9449324230	3368962	54.90	2790	2870	2710	3600	1940	2770	2804.82	1.10	354599	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8783	-13.94	1.95	12	1.09	-203.00	1449.00	3245	20230920	-12.79	1350	20221004	109.63	3245	-12.79	20230920	1367	107.02	20230315	3245	-12.79	20230920	1350	109.63	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N
124	20231006	140105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2805	35	2	1.26	7178581005	2568941	41.86	2790	2850	2710	3600	1940	2770	2794.38	1.10	298452	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8705	-13.82	1.94	12	0.83	-203.00	1449.00	3245	20230920	-13.56	1350	20221004	107.78	3245	-13.56	20230920	1367	105.19	20230315	3245	-13.56	20230920	1350	107.78	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N
125	20231006	130105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2810	40	2	1.44	6773484095	2425118	39.52	2790	2850	2710	3600	1940	2770	2793.06	1.10	298733	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8720	-13.84	1.94	12	0.78	-203.00	1449.00	3245	20230920	-13.41	1350	20221004	108.15	3245	-13.41	20230920	1367	105.56	20230315	3245	-13.41	20230920	1350	108.15	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N
126	20231006	120105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2810	40	2	1.44	5975697905	2141583	34.90	2790	2850	2710	3600	1940	2770	2790.32	1.10	258744	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8720	-13.84	1.94	12	0.69	-203.00	1449.00	3245	20230920	-13.41	1350	20221004	108.15	3245	-13.41	20230920	1367	105.56	20230315	3245	-13.41	20230920	1350	108.15	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N
127	20231006	110105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2805	35	2	1.26	3895060310	1403686	22.87	2790	2820	2710	3600	1940	2770	2774.88	1.10	140350	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8705	-13.82	1.94	12	0.45	-203.00	1449.00	3245	20230920	-13.56	1350	20221004	107.78	3245	-13.56	20230920	1367	105.19	20230315	3245	-13.56	20230920	1350	107.78	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N
128	20231006	100105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2795	25	2	0.90	2759616675	999056	16.28	2790	2805	2710	3600	1940	2770	2762.22	1.10	29378	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8674	-13.77	1.93	12	0.32	-203.00	1449.00	3245	20230920	-13.87	1350	20221004	107.04	3245	-13.87	20230920	1367	104.46	20230315	3245	-13.87	20230920	1350	107.04	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N
129	20231006	090105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	2770	0	3	0.00	188503500	67854	1.11	2790	2790	2755	3600	1940	2770	2778.13	1.10	-33133	2953	2861	2783	2691	2613	2907	2737	3103	830	1000	1820	5	1	310336320	8596	-13.65	1.91	12	0.02	-203.00	1449.00	3245	20230920	-14.64	1350	20221004	105.19	3245	-14.64	20230920	1367	102.63	20230315	3245	-14.64	20230920	1350	105.19	20221026	0.93	N	000400	1000	3103 억	3404273	N	N	49	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History