KissMeData/027410/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160400	57	100.00	KOSPI		금융업	N	N	N	N		N	3320	10	2	0.30	130975575	39191	225.83	3340	3395	3305	4300	2320	3310	3341.98	4.07	406	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3178	13.44	0.20	12	0.04	247.00	16529.00	4800	20230302	-30.83	3190	20231024	4.08	4800	-30.83	20230302	3190	4.08	20231024	4800	-30.83	20230302	3190	4.08	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
3	20231031	150405	57	100.00	KOSPI		금융업	N	N	N	N		N	3315	5	2	0.15	128537395	38455	221.59	3340	3395	3305	4300	2320	3310	3342.54	4.07	900	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3173	13.42	0.20	12	0.04	247.00	16529.00	4800	20230302	-30.94	3190	20231024	3.92	4800	-30.94	20230302	3190	3.92	20231024	4800	-30.94	20230302	3190	3.92	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
4	20231031	140409	57	100.00	KOSPI		금융업	N	N	N	N		N	3330	20	2	0.60	119646905	35774	206.14	3340	3395	3305	4300	2320	3310	3344.52	4.07	1582	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3187	13.48	0.20	12	0.04	247.00	16529.00	4800	20230302	-30.62	3190	20231024	4.39	4800	-30.62	20230302	3190	4.39	20231024	4800	-30.62	20230302	3190	4.39	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
5	20231031	130405	57	100.00	KOSPI		금융업	N	N	N	N		N	3320	10	2	0.30	106271930	31780	183.13	3340	3395	3305	4300	2320	3310	3343.99	4.07	2251	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3178	13.44	0.20	12	0.03	247.00	16529.00	4800	20230302	-30.83	3190	20231024	4.08	4800	-30.83	20230302	3190	4.08	20231024	4800	-30.83	20230302	3190	4.08	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
6	20231031	120401	57	100.00	KOSPI		금융업	N	N	N	N		N	3345	35	2	1.06	76699755	22880	131.84	3340	3395	3305	4300	2320	3310	3352.26	4.07	590	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3202	13.54	0.20	12	0.02	247.00	16529.00	4800	20230302	-30.31	3190	20231024	4.86	4800	-30.31	20230302	3190	4.86	20231024	4800	-30.31	20230302	3190	4.86	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
7	20231031	110414	57	100.00	KOSPI		금융업	N	N	N	N		N	3365	55	2	1.66	60505690	18047	103.99	3340	3395	3305	4300	2320	3310	3352.67	4.07	1207	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3221	13.62	0.20	12	0.02	247.00	16529.00	4800	20230302	-29.90	3190	20231024	5.49	4800	-29.90	20230302	3190	5.49	20231024	4800	-29.90	20230302	3190	5.49	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
8	20231031	100408	57	100.00	KOSPI		금융업	N	N	N	N		N	3370	60	2	1.81	33341130	10001	57.63	3340	3370	3305	4300	2320	3310	3333.78	4.07	-288	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3226	13.64	0.20	12	0.01	247.00	16529.00	4800	20230302	-29.79	3190	20231024	5.64	4800	-29.79	20230302	3190	5.64	20231024	4800	-29.79	20230302	3190	5.64	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
9	20231031	090404	57	100.00	KOSPI		금융업	N	N	N	N		N	3325	15	2	0.45	927945	279	1.61	3340	3340	3320	4300	2320	3310	3325.97	4.07	-211	3370	3340	3300	3270	3230	3355	3285	957	990	1000	2440	5	1	95716791	3183	13.46	0.20	12	0.00	247.00	16529.00	4800	20230302	-30.73	3190	20231024	4.23	4800	-30.73	20230302	3190	4.23	20231024	4800	-30.73	20230302	3190	4.23	20231024	0.68	N	027410	1000	957 억	3893756	N	N	0	N	N
10	20231030	160401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3310	10	2	0.30	57321945	17352	17.17	3260	3330	3260	4290	2310	3300	3303.48	4.07	4488	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3168	13.40	0.20	12	0.02	247.00	16529.00	4800	20230302	-31.04	3190	20231024	3.76	4800	-31.04	20230302	3190	3.76	20231024	4800	-31.04	20230302	3190	3.76	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
11	20231030	150353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3310	10	2	0.30	50339390	15239	15.08	3260	3330	3260	4290	2310	3300	3303.33	4.07	3267	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3168	13.40	0.20	12	0.02	247.00	16529.00	4800	20230302	-31.04	3190	20231024	3.76	4800	-31.04	20230302	3190	3.76	20231024	4800	-31.04	20230302	3190	3.76	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
12	20231030	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3305	5	2	0.15	39175830	11869	11.74	3260	3330	3260	4290	2310	3300	3300.68	4.07	2550	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3163	13.38	0.20	12	0.01	247.00	16529.00	4800	20230302	-31.15	3190	20231024	3.61	4800	-31.15	20230302	3190	3.61	20231024	4800	-31.15	20230302	3190	3.61	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
13	20231030	130354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3300	0	3	0.00	37339475	11313	11.19	3260	3330	3260	4290	2310	3300	3300.58	4.07	2591	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3159	13.36	0.20	12	0.01	247.00	16529.00	4800	20230302	-31.25	3190	20231024	3.45	4800	-31.25	20230302	3190	3.45	20231024	4800	-31.25	20230302	3190	3.45	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
14	20231030	120349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3325	25	2	0.76	24626165	7477	7.40	3260	3330	3260	4290	2310	3300	3293.59	4.07	2630	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3183	13.46	0.20	12	0.01	247.00	16529.00	4800	20230302	-30.73	3190	20231024	4.23	4800	-30.73	20230302	3190	4.23	20231024	4800	-30.73	20230302	3190	4.23	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
15	20231030	110349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3305	5	2	0.15	17328210	5279	5.22	3260	3305	3260	4290	2310	3300	3282.48	4.07	2095	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3163	13.38	0.20	12	0.01	247.00	16529.00	4800	20230302	-31.15	3190	20231024	3.61	4800	-31.15	20230302	3190	3.61	20231024	4800	-31.15	20230302	3190	3.61	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
16	20231030	100352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3295	-5	5	-0.15	16132210	4916	4.86	3260	3300	3260	4290	2310	3300	3281.57	4.07	2054	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3154	13.34	0.20	12	0.01	247.00	16529.00	4800	20230302	-31.35	3190	20231024	3.29	4800	-31.35	20230302	3190	3.29	20231024	4800	-31.35	20230302	3190	3.29	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
17	20231030	090347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3300	0	3	0.00	2744960	842	0.83	3260	3300	3260	4290	2310	3300	3260.05	4.07	43	3380	3340	3295	3255	3210	3360	3275	957	990	1000	2440	5	1	95716791	3159	13.36	0.20	12	0.00	247.00	16529.00	4800	20230302	-31.25	3190	20231024	3.45	4800	-31.25	20230302	3190	3.45	20231024	4800	-31.25	20230302	3190	3.45	20231024	0.72	N	027410	1000	957 억	3891424	N	N	0	N	N
18	20231027	160334	57	100.00	KOSPI		금융업	N	N	N	N		N	3300	35	2	1.07	331551555	101068	71.54	3250	3335	3250	4240	2290	3265	3280.45	4.04	17074	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3159	13.36	0.20	12	0.11	247.00	16529.00	4800	20230302	-31.25	3190	20231024	3.45	4800	-31.25	20230302	3190	3.45	20231024	4800	-31.25	20230302	3190	3.45	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
19	20231027	150350	57	100.00	KOSPI		금융업	N	N	N	N		N	3280	15	2	0.46	269463270	82092	58.11	3250	3335	3250	4240	2290	3265	3282.45	4.04	16064	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3140	13.28	0.20	12	0.09	247.00	16529.00	4800	20230302	-31.67	3190	20231024	2.82	4800	-31.67	20230302	3190	2.82	20231024	4800	-31.67	20230302	3190	2.82	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
20	20231027	140350	57	100.00	KOSPI		금융업	N	N	N	N		N	3290	25	2	0.77	214753535	65436	46.32	3250	3335	3250	4240	2290	3265	3281.89	4.04	15629	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3149	13.32	0.20	12	0.07	247.00	16529.00	4800	20230302	-31.46	3190	20231024	3.13	4800	-31.46	20230302	3190	3.13	20231024	4800	-31.46	20230302	3190	3.13	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
21	20231027	130346	57	100.00	KOSPI		금융업	N	N	N	N		N	3270	5	2	0.15	161883315	49286	34.89	3250	3335	3250	4240	2290	3265	3284.57	4.04	11406	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3130	13.24	0.20	12	0.05	247.00	16529.00	4800	20230302	-31.88	3190	20231024	2.51	4800	-31.88	20230302	3190	2.51	20231024	4800	-31.88	20230302	3190	2.51	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
22	20231027	120351	57	100.00	KOSPI		금융업	N	N	N	N		N	3325	60	2	1.84	113907260	34669	24.54	3250	3335	3250	4240	2290	3265	3285.57	4.04	8790	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3183	13.46	0.20	12	0.04	247.00	16529.00	4800	20230302	-30.73	3190	20231024	4.23	4800	-30.73	20230302	3190	4.23	20231024	4800	-30.73	20230302	3190	4.23	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
23	20231027	110354	57	100.00	KOSPI		금융업	N	N	N	N		N	3295	30	2	0.92	90222470	27499	19.46	3250	3315	3250	4240	2290	3265	3280.94	4.04	3964	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3154	13.34	0.20	12	0.03	247.00	16529.00	4800	20230302	-31.35	3190	20231024	3.29	4800	-31.35	20230302	3190	3.29	20231024	4800	-31.35	20230302	3190	3.29	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
24	20231027	100350	57	100.00	KOSPI		금융업	N	N	N	N		N	3280	15	2	0.46	41210495	12582	8.91	3250	3315	3250	4240	2290	3265	3275.35	4.04	1207	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3140	13.28	0.20	12	0.01	247.00	16529.00	4800	20230302	-31.67	3190	20231024	2.82	4800	-31.67	20230302	3190	2.82	20231024	4800	-31.67	20230302	3190	2.82	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
25	20231027	090347	57	100.00	KOSPI		금융업	N	N	N	N		N	3265	0	3	0.00	8485165	2600	1.84	3250	3265	3250	4240	2290	3265	3263.53	4.04	964	3461	3362	3281	3182	3101	3322	3142	957	975	1000	2410	5	1	95716791	3125	13.22	0.20	12	0.00	247.00	16529.00	4800	20230302	-31.98	3190	20231024	2.35	4800	-31.98	20230302	3190	2.35	20231024	4800	-31.98	20230302	3190	2.35	20231024	0.72	N	027410	1000	957 억	3868015	N	N	0	N	N
26	20231026	160345	57	100.00	KOSPI		금융업	N	N	N	N		N	3265	-135	5	-3.97	458918760	139920	165.55	3380	3380	3200	4420	2380	3400	3279.87	4.03	12849	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3125	13.22	0.20	12	0.15	247.00	16529.00	4800	20230302	-31.98	3190	20231024	2.35	4800	-31.98	20230302	3190	2.35	20231024	4800	-31.98	20230302	3190	2.35	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
27	20231026	150345	57	100.00	KOSPI		금융업	N	N	N	N		N	3270	-130	5	-3.82	447875755	136540	161.55	3380	3380	3200	4420	2380	3400	3280.18	4.03	14101	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3130	13.24	0.20	12	0.14	247.00	16529.00	4800	20230302	-31.88	3190	20231024	2.51	4800	-31.88	20230302	3190	2.51	20231024	4800	-31.88	20230302	3190	2.51	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
28	20231026	140346	57	100.00	KOSPI		금융업	N	N	N	N		N	3260	-140	5	-4.12	437237305	133280	157.69	3380	3380	3200	4420	2380	3400	3280.59	4.03	15817	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3120	13.20	0.20	12	0.14	247.00	16529.00	4800	20230302	-32.08	3190	20231024	2.19	4800	-32.08	20230302	3190	2.19	20231024	4800	-32.08	20230302	3190	2.19	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
29	20231026	130345	57	100.00	KOSPI		금융업	N	N	N	N		N	3270	-130	5	-3.82	408647925	124529	147.34	3380	3380	3200	4420	2380	3400	3281.55	4.03	19094	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3130	13.24	0.20	12	0.13	247.00	16529.00	4800	20230302	-31.88	3190	20231024	2.51	4800	-31.88	20230302	3190	2.51	20231024	4800	-31.88	20230302	3190	2.51	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
30	20231026	120345	57	100.00	KOSPI		금융업	N	N	N	N		N	3260	-140	5	-4.12	337417315	102572	121.36	3380	3380	3200	4420	2380	3400	3289.57	4.03	12034	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3120	13.20	0.20	12	0.11	247.00	16529.00	4800	20230302	-32.08	3190	20231024	2.19	4800	-32.08	20230302	3190	2.19	20231024	4800	-32.08	20230302	3190	2.19	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
31	20231026	110348	57	100.00	KOSPI		금융업	N	N	N	N		N	3285	-115	5	-3.38	242440985	73576	87.05	3380	3380	3200	4420	2380	3400	3295.11	4.03	14649	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3144	13.30	0.20	12	0.08	247.00	16529.00	4800	20230302	-31.56	3190	20231024	2.98	4800	-31.56	20230302	3190	2.98	20231024	4800	-31.56	20230302	3190	2.98	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
32	20231026	100347	57	100.00	KOSPI		금융업	N	N	N	N		N	3295	-105	5	-3.09	220528015	66935	79.20	3380	3380	3200	4420	2380	3400	3294.66	4.03	13993	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3154	13.34	0.20	12	0.07	247.00	16529.00	4800	20230302	-31.35	3190	20231024	3.29	4800	-31.35	20230302	3190	3.29	20231024	4800	-31.35	20230302	3190	3.29	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
33	20231026	090345	57	100.00	KOSPI		금융업	N	N	N	N		N	3365	-35	5	-1.03	1895100	563	0.67	3380	3380	3365	4420	2380	3400	3366.07	4.03	-527	3526	3462	3366	3302	3206	3495	3335	957	1020	1000	2510	5	1	95716791	3221	13.62	0.20	12	0.00	247.00	16529.00	4800	20230302	-29.90	3190	20231024	5.49	4800	-29.90	20230302	3190	5.49	20231024	4800	-29.90	20230302	3190	5.49	20231024	0.73	N	027410	1000	957 억	3860693	N	N	0	N	N
34	20231025	160347	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	120	2	3.66	282597360	84130	164.76	3300	3430	3270	4260	2300	3280	3357.55	4.01	27937	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3254	13.77	0.21	12	0.09	247.00	16529.00	4800	20230302	-29.17	3170	20221021	7.26	4800	-29.17	20230302	3190	6.58	20231024	4800	-29.17	20230302	3190	6.58	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
35	20231025	150347	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	120	2	3.66	267289260	79627	155.94	3300	3430	3270	4260	2300	3280	3356.77	4.01	27306	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3254	13.77	0.21	12	0.08	247.00	16529.00	4800	20230302	-29.17	3170	20221021	7.26	4800	-29.17	20230302	3190	6.58	20231024	4800	-29.17	20230302	3190	6.58	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
36	20231025	140344	57	100.00	KOSPI		금융업	N	N	N	N		N	3420	140	2	4.27	257006130	76596	150.01	3300	3430	3270	4260	2300	3280	3355.35	4.01	25390	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3274	13.85	0.21	12	0.08	247.00	16529.00	4800	20230302	-28.75	3170	20221021	7.89	4800	-28.75	20230302	3190	7.21	20231024	4800	-28.75	20230302	3190	7.21	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
37	20231025	130345	57	100.00	KOSPI		금융업	N	N	N	N		N	3385	105	2	3.20	212563410	63555	124.47	3300	3405	3270	4260	2300	3280	3344.56	4.01	20482	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3240	13.70	0.20	12	0.07	247.00	16529.00	4800	20230302	-29.48	3170	20221021	6.78	4800	-29.48	20230302	3190	6.11	20231024	4800	-29.48	20230302	3190	6.11	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
38	20231025	120344	57	100.00	KOSPI		금융업	N	N	N	N		N	3380	100	2	3.05	156238240	46896	91.84	3300	3395	3270	4260	2300	3280	3331.59	4.01	14934	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3235	13.68	0.20	12	0.05	247.00	16529.00	4800	20230302	-29.58	3170	20221021	6.62	4800	-29.58	20230302	3190	5.96	20231024	4800	-29.58	20230302	3190	5.96	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
39	20231025	110344	57	100.00	KOSPI		금융업	N	N	N	N		N	3355	75	2	2.29	107734380	32530	63.71	3300	3360	3270	4260	2300	3280	3311.85	4.01	9866	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3211	13.58	0.20	12	0.03	247.00	16529.00	4800	20230302	-30.10	3170	20221021	5.84	4800	-30.10	20230302	3190	5.17	20231024	4800	-30.10	20230302	3190	5.17	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
40	20231025	100343	57	100.00	KOSPI		금융업	N	N	N	N		N	3290	10	2	0.30	42843620	13038	25.53	3300	3315	3270	4260	2300	3280	3286.06	4.01	5552	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3149	13.32	0.20	12	0.01	247.00	16529.00	4800	20230302	-31.46	3170	20221021	3.79	4800	-31.46	20230302	3190	3.13	20231024	4800	-31.46	20230302	3190	3.13	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
41	20231025	090344	57	100.00	KOSPI		금융업	N	N	N	N		N	3280	0	3	0.00	267275	81	0.16	3300	3300	3280	4260	2300	3280	3299.69	4.01	-25	3340	3310	3250	3220	3160	3325	3235	957	980	1000	2420	5	1	95716791	3140	13.28	0.20	12	0.00	247.00	16529.00	4800	20230302	-31.67	3170	20221021	3.47	4800	-31.67	20230302	3190	2.82	20231024	4800	-31.67	20230302	3190	2.82	20231024	0.72	N	027410	1000	957 억	3836431	N	N	0	N	N
42	20231024	160338	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3280	70	2	2.18	164050805	50943	122.28	3200	3280	3190	4170	2250	3210	3220.06	4.00	3670	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3140	13.28	0.20	12	0.05	247.00	16529.00	4800	20230302	-31.67	3170	20221021	3.47	4800	-31.67	20230302	3190	2.82	20231024	4800	-31.67	20230302	3190	2.82	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
43	20231024	150343	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3260	50	2	1.56	160973350	50002	120.02	3200	3265	3190	4170	2250	3210	3219.34	4.00	3698	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3120	13.20	0.20	12	0.05	247.00	16529.00	4800	20230302	-32.08	3170	20221021	2.84	4800	-32.08	20230302	3190	2.19	20231024	4800	-32.08	20230302	3190	2.19	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
44	20231024	140336	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3225	15	2	0.47	128871575	40111	96.28	3200	3240	3190	4170	2250	3210	3212.87	4.00	2066	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3087	13.06	0.20	12	0.04	247.00	16529.00	4800	20230302	-32.81	3170	20221021	1.74	4800	-32.81	20230302	3190	1.10	20231024	4800	-32.81	20230302	3190	1.10	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
45	20231024	130342	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3215	5	2	0.16	92509955	28814	69.16	3200	3240	3190	4170	2250	3210	3210.59	4.00	-119	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3077	13.02	0.19	12	0.03	247.00	16529.00	4800	20230302	-33.02	3170	20221021	1.42	4800	-33.02	20230302	3190	0.78	20231024	4800	-33.02	20230302	3190	0.78	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
46	20231024	120346	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3210	0	3	0.00	84037875	26176	62.83	3200	3240	3190	4170	2250	3210	3210.49	4.00	755	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3073	13.00	0.19	12	0.03	247.00	16529.00	4800	20230302	-33.12	3170	20221021	1.26	4800	-33.12	20230302	3190	0.63	20231024	4800	-33.12	20230302	3190	0.63	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
47	20231024	110341	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3210	0	3	0.00	49209280	15318	36.77	3200	3240	3190	4170	2250	3210	3212.51	4.00	-6290	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3073	13.00	0.19	12	0.02	247.00	16529.00	4800	20230302	-33.12	3170	20221021	1.26	4800	-33.12	20230302	3190	0.63	20231024	4800	-33.12	20230302	3190	0.63	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
48	20231024	100338	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3225	15	2	0.47	17036490	5282	12.68	3200	3240	3200	4170	2250	3210	3225.39	4.00	-2512	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3087	13.06	0.20	12	0.01	247.00	16529.00	4800	20230302	-32.81	3170	20221021	1.74	4800	-32.81	20230302	3200	0.78	20231024	4800	-32.81	20230302	3200	0.78	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
49	20231024	090341	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3220	10	2	0.31	1737880	543	1.30	3200	3220	3200	4170	2250	3210	3200.52	4.00	16	3290	3250	3225	3185	3160	3270	3205	957	960	1000	2370	5	1	95716791	3082	13.04	0.19	12	0.00	247.00	16529.00	4800	20230302	-32.92	3170	20221021	1.58	4800	-32.92	20230302	3200	0.62	20231024	4800	-32.92	20230302	3200	0.62	20231024	0.72	N	027410	1000	957 억	3831391	N	N	0	N	N
50	20231023	160336	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3210	-25	5	-0.77	133804260	41457	29.72	3200	3265	3200	4205	2265	3235	3227.68	4.01	-7400	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3073	13.00	0.19	12	0.04	247.00	16529.00	4800	20230302	-33.12	3170	20221021	1.26	4800	-33.12	20230302	3200	0.31	20231023	4800	-33.12	20230302	3200	0.31	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
51	20231023	150335	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3220	-15	5	-0.46	116324155	36013	25.81	3200	3265	3200	4205	2265	3235	3230.06	4.01	-6577	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3082	13.04	0.19	12	0.04	247.00	16529.00	4800	20230302	-32.92	3170	20221021	1.58	4800	-32.92	20230302	3200	0.62	20231023	4800	-32.92	20230302	3200	0.62	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
52	20231023	140338	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3235	0	3	0.00	102736265	31789	22.79	3200	3265	3200	4205	2265	3235	3231.82	4.01	-6016	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3096	13.10	0.20	12	0.03	247.00	16529.00	4800	20230302	-32.60	3170	20221021	2.05	4800	-32.60	20230302	3200	1.09	20231023	4800	-32.60	20230302	3200	1.09	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
53	20231023	130337	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3240	5	2	0.15	68777505	21284	15.26	3200	3265	3200	4205	2265	3235	3231.42	4.01	1249	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3101	13.12	0.20	12	0.02	247.00	16529.00	4800	20230302	-32.50	3170	20221021	2.21	4800	-32.50	20230302	3200	1.25	20231023	4800	-32.50	20230302	3200	1.25	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
54	20231023	120335	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3240	5	2	0.15	61686360	19095	13.69	3200	3265	3200	4205	2265	3235	3230.50	4.01	3215	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3101	13.12	0.20	12	0.02	247.00	16529.00	4800	20230302	-32.50	3170	20221021	2.21	4800	-32.50	20230302	3200	1.25	20231023	4800	-32.50	20230302	3200	1.25	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
55	20231023	110335	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3255	20	2	0.62	51618255	15987	11.46	3200	3265	3200	4205	2265	3235	3228.76	4.01	3447	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3116	13.18	0.20	12	0.02	247.00	16529.00	4800	20230302	-32.19	3170	20221021	2.68	4800	-32.19	20230302	3200	1.72	20231023	4800	-32.19	20230302	3200	1.72	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
56	20231023	100333	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3255	20	2	0.62	40252915	12487	8.95	3200	3260	3200	4205	2265	3235	3223.59	4.01	3804	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3116	13.18	0.20	12	0.01	247.00	16529.00	4800	20230302	-32.19	3170	20221021	2.68	4800	-32.19	20230302	3200	1.72	20231023	4800	-32.19	20230302	3200	1.72	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
57	20231023	090340	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3225	-10	5	-0.31	18935550	5915	4.24	3200	3230	3200	4205	2265	3235	3201.28	4.01	1585	3351	3292	3251	3192	3151	3272	3172	957	970	1000	2390	5	1	95716791	3087	13.06	0.20	12	0.01	247.00	16529.00	4800	20230302	-32.81	3170	20221021	1.74	4800	-32.81	20230302	3200	0.78	20231023	4800	-32.81	20230302	3200	0.78	20231023	0.72	N	027410	1000	957 억	3836867	N	N	0	N	N
58	20231020	160336	57	100.00	KOSPI		금융업	N	N	N	N		N	3235	-100	5	-3.00	451969460	139341	148.43	3310	3310	3210	4335	2335	3335	3243.65	4.02	-15583	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3096	13.10	0.20	12	0.15	247.00	16529.00	4800	20230302	-32.60	3170	20221021	2.05	4800	-32.60	20230302	3210	0.78	20231020	4800	-32.60	20230302	3170	2.05	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
59	20231020	150335	57	100.00	KOSPI		금융업	N	N	N	N		N	3230	-105	5	-3.15	400078400	123289	131.33	3310	3310	3210	4335	2335	3335	3245.05	4.02	-14929	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3092	13.08	0.20	12	0.13	247.00	16529.00	4800	20230302	-32.71	3170	20221021	1.89	4800	-32.71	20230302	3210	0.62	20231020	4800	-32.71	20230302	3170	1.89	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
60	20231020	140337	57	100.00	KOSPI		금융업	N	N	N	N		N	3270	-65	5	-1.95	350562845	108017	115.06	3310	3310	3210	4335	2335	3335	3245.44	4.02	-10112	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3130	13.24	0.20	12	0.11	247.00	16529.00	4800	20230302	-31.88	3170	20221021	3.15	4800	-31.88	20230302	3210	1.87	20231020	4800	-31.88	20230302	3170	3.15	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
61	20231020	130329	57	100.00	KOSPI		금융업	N	N	N	N		N	3250	-85	5	-2.55	287760815	88771	94.56	3310	3310	3210	4335	2335	3335	3241.61	4.02	-12389	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3111	13.16	0.20	12	0.09	247.00	16529.00	4800	20230302	-32.29	3170	20221021	2.52	4800	-32.29	20230302	3210	1.25	20231020	4800	-32.29	20230302	3170	2.52	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
62	20231020	120332	57	100.00	KOSPI		금융업	N	N	N	N		N	3245	-90	5	-2.70	265727295	81995	87.34	3310	3310	3210	4335	2335	3335	3240.77	4.02	-12247	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3106	13.14	0.20	12	0.09	247.00	16529.00	4800	20230302	-32.40	3170	20221021	2.37	4800	-32.40	20230302	3210	1.09	20231020	4800	-32.40	20230302	3170	2.37	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
63	20231020	110335	57	100.00	KOSPI		금융업	N	N	N	N		N	3220	-115	5	-3.45	232038220	71553	76.22	3310	3310	3210	4335	2335	3335	3242.89	4.02	-13156	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3082	13.04	0.19	12	0.07	247.00	16529.00	4800	20230302	-32.92	3170	20221021	1.58	4800	-32.92	20230302	3210	0.31	20231020	4800	-32.92	20230302	3170	1.58	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
64	20231020	100333	57	100.00	KOSPI		금융업	N	N	N	N		N	3250	-85	5	-2.55	120294930	36909	39.32	3310	3310	3230	4335	2335	3335	3259.23	4.02	-10554	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3111	13.16	0.20	12	0.04	247.00	16529.00	4800	20230302	-32.29	3170	20221021	2.52	4800	-32.29	20230302	3230	0.62	20231020	4800	-32.29	20230302	3170	2.52	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
65	20231020	090335	57	100.00	KOSPI		금융업	N	N	N	N		N	3310	-25	5	-0.75	11556725	3497	3.73	3310	3310	3300	4335	2335	3335	3304.75	4.02	-3165	3475	3405	3330	3260	3185	3367	3222	957	1000	1000	2460	5	1	95716791	3168	13.40	0.20	12	0.00	247.00	16529.00	4800	20230302	-31.04	3170	20221021	4.42	4800	-31.04	20230302	3255	1.69	20231019	4800	-31.04	20230302	3170	4.42	20221021	0.72	N	027410	1000	957 억	3851971	N	N	0	N	N
66	20231019	160333	57	100.00	KOSPI		금융업	N	N	N	N		N	3335	-70	5	-2.06	310314110	93374	102.09	3400	3400	3255	4425	2385	3405	3323.35	4.02	970	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3192	13.50	0.20	12	0.10	247.00	16529.00	4800	20230302	-30.52	3110	20221017	7.23	4800	-30.52	20230302	3255	2.46	20231019	4800	-30.52	20230302	3170	5.21	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
67	20231019	150331	57	100.00	KOSPI		금융업	N	N	N	N		N	3330	-75	5	-2.20	304835255	91731	100.29	3400	3400	3255	4425	2385	3405	3323.14	4.02	933	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3187	13.48	0.20	12	0.10	247.00	16529.00	4800	20230302	-30.62	3110	20221017	7.07	4800	-30.62	20230302	3255	2.30	20231019	4800	-30.62	20230302	3170	5.05	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
68	20231019	140332	57	100.00	KOSPI		금융업	N	N	N	N		N	3340	-65	5	-1.91	222825510	67069	73.33	3400	3400	3255	4425	2385	3405	3322.33	4.02	-2623	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3197	13.52	0.20	12	0.07	247.00	16529.00	4800	20230302	-30.42	3110	20221017	7.40	4800	-30.42	20230302	3255	2.61	20231019	4800	-30.42	20230302	3170	5.36	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
69	20231019	130330	57	100.00	KOSPI		금융업	N	N	N	N		N	3340	-65	5	-1.91	207294095	62415	68.24	3400	3400	3255	4425	2385	3405	3321.22	4.02	-2680	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3197	13.52	0.20	12	0.07	247.00	16529.00	4800	20230302	-30.42	3110	20221017	7.40	4800	-30.42	20230302	3255	2.61	20231019	4800	-30.42	20230302	3170	5.36	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
70	20231019	120331	57	100.00	KOSPI		금융업	N	N	N	N		N	3335	-70	5	-2.06	199736085	60146	65.76	3400	3400	3255	4425	2385	3405	3320.85	4.02	-1944	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3192	13.50	0.20	12	0.06	247.00	16529.00	4800	20230302	-30.52	3110	20221017	7.23	4800	-30.52	20230302	3255	2.46	20231019	4800	-30.52	20230302	3170	5.21	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
71	20231019	110332	57	100.00	KOSPI		금융업	N	N	N	N		N	3335	-70	5	-2.06	157163270	47365	51.79	3400	3400	3255	4425	2385	3405	3318.13	4.02	7522	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3192	13.50	0.20	12	0.05	247.00	16529.00	4800	20230302	-30.52	3110	20221017	7.23	4800	-30.52	20230302	3255	2.46	20231019	4800	-30.52	20230302	3170	5.21	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
72	20231019	100330	57	100.00	KOSPI		금융업	N	N	N	N		N	3365	-40	5	-1.17	133782495	40364	44.13	3400	3400	3255	4425	2385	3405	3314.40	4.02	8895	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3221	13.62	0.20	12	0.04	247.00	16529.00	4800	20230302	-29.90	3110	20221017	8.20	4800	-29.90	20230302	3255	3.38	20231019	4800	-29.90	20230302	3170	6.15	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
73	20231019	090333	57	100.00	KOSPI		금융업	N	N	N	N		N	3380	-25	5	-0.73	213430	63	0.07	3400	3400	3380	4425	2385	3405	3387.78	4.02	-42	3465	3435	3405	3375	3345	3450	3390	957	1020	1000	2510	5	1	95716791	3235	13.68	0.20	12	0.00	247.00	16529.00	4800	20230302	-29.58	3110	20221017	8.68	4800	-29.58	20230302	3280	3.05	20231006	4800	-29.58	20230302	3170	6.62	20221021	0.72	N	027410	1000	957 억	3851918	N	N	0	N	N
74	20231018	160333	57	100.00	KOSPI		금융업	N	N	N	N		N	3405	5	2	0.15	310082690	91462	209.34	3400	3435	3375	4420	2380	3400	3390.20	4.07	-48248	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3259	13.79	0.21	12	0.10	247.00	16529.00	4800	20230302	-29.06	3100	20221014	9.84	4800	-29.06	20230302	3280	3.81	20231006	4800	-29.06	20230302	3170	7.41	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
75	20231018	150329	57	100.00	KOSPI		금융업	N	N	N	N		N	3395	-5	5	-0.15	295776310	87248	199.69	3400	3435	3375	4420	2380	3400	3390.06	4.07	-48473	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3250	13.74	0.21	12	0.09	247.00	16529.00	4800	20230302	-29.27	3100	20221014	9.52	4800	-29.27	20230302	3280	3.51	20231006	4800	-29.27	20230302	3170	7.10	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
76	20231018	140328	57	100.00	KOSPI		금융업	N	N	N	N		N	3395	-5	5	-0.15	275576950	81295	186.07	3400	3435	3375	4420	2380	3400	3389.84	4.07	-48579	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3250	13.74	0.21	12	0.08	247.00	16529.00	4800	20230302	-29.27	3100	20221014	9.52	4800	-29.27	20230302	3280	3.51	20231006	4800	-29.27	20230302	3170	7.10	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
77	20231018	130326	57	100.00	KOSPI		금융업	N	N	N	N		N	3395	-5	5	-0.15	258050570	76119	174.22	3400	3435	3375	4420	2380	3400	3390.09	4.07	-45390	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3250	13.74	0.21	12	0.08	247.00	16529.00	4800	20230302	-29.27	3100	20221014	9.52	4800	-29.27	20230302	3280	3.51	20231006	4800	-29.27	20230302	3170	7.10	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
78	20231018	120331	57	100.00	KOSPI		금융업	N	N	N	N		N	3390	-10	5	-0.29	250936475	74021	169.42	3400	3435	3375	4420	2380	3400	3390.07	4.07	-44037	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3245	13.72	0.21	12	0.08	247.00	16529.00	4800	20230302	-29.37	3100	20221014	9.35	4800	-29.37	20230302	3280	3.35	20231006	4800	-29.37	20230302	3170	6.94	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
79	20231018	110329	57	100.00	KOSPI		금융업	N	N	N	N		N	3390	-10	5	-0.29	78515660	23061	52.78	3400	3435	3375	4420	2380	3400	3404.69	4.07	1280	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3245	13.72	0.21	12	0.02	247.00	16529.00	4800	20230302	-29.37	3100	20221014	9.35	4800	-29.37	20230302	3280	3.35	20231006	4800	-29.37	20230302	3170	6.94	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
80	20231018	100330	57	100.00	KOSPI		금융업	N	N	N	N		N	3420	20	2	0.59	41376250	12106	27.71	3400	3435	3395	4420	2380	3400	3417.83	4.07	3550	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3274	13.85	0.21	12	0.01	247.00	16529.00	4800	20230302	-28.75	3100	20221014	10.32	4800	-28.75	20230302	3280	4.27	20231006	4800	-28.75	20230302	3170	7.89	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
81	20231018	090328	57	100.00	KOSPI		금융업	N	N	N	N		N	3405	5	2	0.15	417870	123	0.28	3400	3410	3395	4420	2380	3400	3397.32	4.07	-1	3440	3420	3405	3385	3370	3417	3382	957	1020	1000	2510	5	1	95716791	3259	13.79	0.21	12	0.00	247.00	16529.00	4800	20230302	-29.06	3100	20221014	9.84	4800	-29.06	20230302	3280	3.81	20231006	4800	-29.06	20230302	3170	7.41	20221021	0.73	N	027410	1000	957 억	3900138	N	N	7	N	N
82	20231017	160331	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	0	3	0.00	148603065	43691	87.47	3400	3425	3390	4420	2380	3400	3401.23	4.10	-24371	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3254	13.77	0.21	12	0.05	247.00	16529.00	4800	20230302	-29.17	3085	20221013	10.21	4800	-29.17	20230302	3280	3.66	20231006	4800	-29.17	20230302	3110	9.32	20221017	0.73	N	027410	1000	957 억	3924469	N	N	7	N	N
83	20231017	150329	57	100.00	KOSPI		금융업	N	N	N	N		N	3405	5	2	0.15	146531810	43082	86.25	3400	3425	3390	4420	2380	3400	3401.23	4.10	-24322	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3259	13.79	0.21	12	0.05	247.00	16529.00	4800	20230302	-29.06	3085	20221013	10.37	4800	-29.06	20230302	3280	3.81	20231006	4800	-29.06	20230302	3110	9.49	20221017	0.73	N	027410	1000	957 억	3924469	N	N	12	N	N
84	20231017	140330	57	100.00	KOSPI		금융업	N	N	N	N		N	3405	5	2	0.15	113516510	33380	66.83	3400	3425	3390	4420	2380	3400	3400.73	4.10	-19919	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3259	13.79	0.21	12	0.03	247.00	16529.00	4800	20230302	-29.06	3085	20221013	10.37	4800	-29.06	20230302	3280	3.81	20231006	4800	-29.06	20230302	3110	9.49	20221017	0.73	N	027410	1000	957 억	3924469	N	N	12	N	N
85	20231017	130329	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	0	3	0.00	111282940	32724	65.51	3400	3425	3390	4420	2380	3400	3400.65	4.10	-19899	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3254	13.77	0.21	12	0.03	247.00	16529.00	4800	20230302	-29.17	3085	20221013	10.21	4800	-29.17	20230302	3280	3.66	20231006	4800	-29.17	20230302	3110	9.32	20221017	0.73	N	027410	1000	957 억	3924469	N	N	12	N	N
86	20231017	120329	57	100.00	KOSPI		금융업	N	N	N	N		N	3390	-10	5	-0.29	53359675	15684	31.40	3400	3425	3390	4420	2380	3400	3402.17	4.10	-5443	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3245	13.72	0.21	12	0.02	247.00	16529.00	4800	20230302	-29.37	3085	20221013	9.89	4800	-29.37	20230302	3280	3.35	20231006	4800	-29.37	20230302	3110	9.00	20221017	0.73	N	027410	1000	957 억	3924469	N	N	12	N	N
87	20231017	110326	57	100.00	KOSPI		금융업	N	N	N	N		N	3405	5	2	0.15	27814010	8155	16.33	3400	3425	3395	4420	2380	3400	3410.67	4.10	47	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3259	13.79	0.21	12	0.01	247.00	16529.00	4800	20230302	-29.06	3085	20221013	10.37	4800	-29.06	20230302	3280	3.81	20231006	4800	-29.06	20230302	3110	9.49	20221017	0.73	N	027410	1000	957 억	3924469	N	N	12	N	N
88	20231017	100325	57	100.00	KOSPI		금융업	N	N	N	N		N	3405	5	2	0.15	17344155	5078	10.17	3400	3425	3400	4420	2380	3400	3415.55	4.10	396	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3259	13.79	0.21	12	0.01	247.00	16529.00	4800	20230302	-29.06	3085	20221013	10.37	4800	-29.06	20230302	3280	3.81	20231006	4800	-29.06	20230302	3110	9.49	20221017	0.73	N	027410	1000	957 억	3924469	N	N	12	N	N
89	20231017	090327	57	100.00	KOSPI		금융업	N	N	N	N		N	3415	15	2	0.44	1288275	378	0.76	3400	3415	3400	4420	2380	3400	3408.13	4.10	-195	3460	3430	3395	3365	3330	3412	3347	957	1020	1000	2510	5	1	95716791	3269	13.83	0.21	12	0.00	247.00	16529.00	4800	20230302	-28.85	3085	20221013	10.70	4800	-28.85	20230302	3280	4.12	20231006	4800	-28.85	20230302	3110	9.81	20221017	0.73	N	027410	1000	957 억	3924469	N	N	12	N	N
90	20231016	160326	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	-25	5	-0.73	169053030	49949	206.10	3425	3425	3360	4450	2400	3425	3384.36	4.11	-8271	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3254	13.77	0.21	12	0.05	247.00	16529.00	4800	20230302	-29.17	3085	20221013	10.21	4800	-29.17	20230302	3280	3.66	20231006	4800	-29.17	20230302	3110	9.32	20221017	0.73	N	027410	1000	957 억	3933613	N	N	12	N	N
91	20231016	150326	57	100.00	KOSPI		금융업	N	N	N	N		N	3390	-35	5	-1.02	162728940	48088	198.42	3425	3425	3360	4450	2400	3425	3383.98	4.11	-8535	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3245	13.72	0.21	12	0.05	247.00	16529.00	4800	20230302	-29.37	3085	20221013	9.89	4800	-29.37	20230302	3280	3.35	20231006	4800	-29.37	20230302	3110	9.00	20221017	0.73	N	027410	1000	957 억	3933613	N	N	17	N	N
92	20231016	140326	57	100.00	KOSPI		금융업	N	N	N	N		N	3370	-55	5	-1.61	102062090	30137	124.35	3425	3425	3365	4450	2400	3425	3386.60	4.11	-5592	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3226	13.64	0.20	12	0.03	247.00	16529.00	4800	20230302	-29.79	3085	20221013	9.24	4800	-29.79	20230302	3280	2.74	20231006	4800	-29.79	20230302	3110	8.36	20221017	0.73	N	027410	1000	957 억	3933613	N	N	17	N	N
93	20231016	130326	57	100.00	KOSPI		금융업	N	N	N	N		N	3385	-40	5	-1.17	52663655	15499	63.95	3425	3425	3375	4450	2400	3425	3397.87	4.11	-4927	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3240	13.70	0.20	12	0.02	247.00	16529.00	4800	20230302	-29.48	3085	20221013	9.72	4800	-29.48	20230302	3280	3.20	20231006	4800	-29.48	20230302	3110	8.84	20221017	0.73	N	027410	1000	957 억	3933613	N	N	17	N	N
94	20231016	120327	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	-25	5	-0.73	38169660	11221	46.30	3425	3425	3385	4450	2400	3425	3401.63	4.11	-3671	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3254	13.77	0.21	12	0.01	247.00	16529.00	4800	20230302	-29.17	3085	20221013	10.21	4800	-29.17	20230302	3280	3.66	20231006	4800	-29.17	20230302	3110	9.32	20221017	0.73	N	027410	1000	957 억	3933613	N	N	17	N	N
95	20231016	110325	57	100.00	KOSPI		금융업	N	N	N	N		N	3395	-30	5	-0.88	31577130	9278	38.28	3425	3425	3390	4450	2400	3425	3403.44	4.11	-2770	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3250	13.74	0.21	12	0.01	247.00	16529.00	4800	20230302	-29.27	3085	20221013	10.05	4800	-29.27	20230302	3280	3.51	20231006	4800	-29.27	20230302	3110	9.16	20221017	0.73	N	027410	1000	957 억	3933613	N	N	17	N	N
96	20231016	100322	57	100.00	KOSPI		금융업	N	N	N	N		N	3410	-15	5	-0.44	17779485	5219	21.53	3425	3425	3395	4450	2400	3425	3406.68	4.11	-1439	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3264	13.81	0.21	12	0.01	247.00	16529.00	4800	20230302	-28.96	3085	20221013	10.53	4800	-28.96	20230302	3280	3.96	20231006	4800	-28.96	20230302	3110	9.65	20221017	0.73	N	027410	1000	957 억	3933613	N	N	17	N	N
97	20231016	090324	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	-25	5	-0.73	2196960	644	2.66	3425	3425	3395	4450	2400	3425	3411.43	4.11	-428	3515	3470	3445	3400	3375	3457	3387	957	1025	1000	2530	5	1	95716791	3254	13.77	0.21	12	0.00	247.00	16529.00	4800	20230302	-29.17	3085	20221013	10.21	4800	-29.17	20230302	3280	3.66	20231006	4800	-29.17	20230302	3110	9.32	20221017	0.73	N	027410	1000	957 억	3933613	N	N	17	N	N
98	20231012	160330	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	125	2	3.72	215994160	62574	110.83	3370	3490	3370	4365	2355	3360	3451.66	4.08	35289	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3336	14.11	0.21	12	0.07	247.00	16529.00	4800	20230302	-27.40	3085	20221013	12.97	4800	-27.40	20230302	3280	6.25	20231006	4800	-27.40	20230302	3085	12.97	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
99	20231012	150326	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	125	2	3.72	199315835	57785	102.35	3370	3490	3370	4365	2355	3360	3449.27	4.08	32462	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3336	14.11	0.21	12	0.06	247.00	16529.00	4800	20230302	-27.40	3085	20221013	12.97	4800	-27.40	20230302	3280	6.25	20231006	4800	-27.40	20230302	3085	12.97	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
100	20231012	140324	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	125	2	3.72	162493300	47191	83.58	3370	3485	3370	4365	2355	3360	3443.31	4.08	28182	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3336	14.11	0.21	12	0.05	247.00	16529.00	4800	20230302	-27.40	3085	20221013	12.97	4800	-27.40	20230302	3280	6.25	20231006	4800	-27.40	20230302	3085	12.97	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
101	20231012	130326	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3460	100	2	2.98	133181600	38744	68.62	3370	3475	3370	4365	2355	3360	3437.48	4.08	23439	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3312	14.01	0.21	12	0.04	247.00	16529.00	4800	20230302	-27.92	3085	20221013	12.16	4800	-27.92	20230302	3280	5.49	20231006	4800	-27.92	20230302	3085	12.16	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
102	20231012	120332	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3455	95	2	2.83	108856315	31718	56.18	3370	3470	3370	4365	2355	3360	3432.00	4.08	19402	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3307	13.99	0.21	12	0.03	247.00	16529.00	4800	20230302	-28.02	3085	20221013	11.99	4800	-28.02	20230302	3280	5.34	20231006	4800	-28.02	20230302	3085	11.99	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
103	20231012	110330	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3460	100	2	2.98	68196930	19956	35.35	3370	3460	3370	4365	2355	3360	3417.36	4.08	13526	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3312	14.01	0.21	12	0.02	247.00	16529.00	4800	20230302	-27.92	3085	20221013	12.16	4800	-27.92	20230302	3280	5.49	20231006	4800	-27.92	20230302	3085	12.16	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
104	20231012	100328	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3410	50	2	1.49	17391800	5135	9.09	3370	3415	3370	4365	2355	3360	3386.91	4.08	1115	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3264	13.81	0.21	12	0.01	247.00	16529.00	4800	20230302	-28.96	3085	20221013	10.53	4800	-28.96	20230302	3280	3.96	20231006	4800	-28.96	20230302	3085	10.53	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
105	20231012	090329	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3370	10	2	0.30	1492475	442	0.78	3370	3385	3370	4365	2355	3360	3376.64	4.08	-101	3463	3411	3373	3321	3283	3392	3302	957	1005	1000	2480	5	1	95716791	3226	13.64	0.20	12	0.00	247.00	16529.00	4800	20230302	-29.79	3085	20221013	9.24	4800	-29.79	20230302	3280	2.74	20231006	4800	-29.79	20230302	3085	9.24	20221013	0.72	N	027410	1000	957 억	3904400	N	N	24	N	N
106	20231011	160326	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3360	-10	5	-0.30	189460080	56339	43.44	3370	3425	3335	4380	2360	3370	3362.86	4.08	-3201	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3216	13.60	0.20	12	0.06	247.00	16529.00	4800	20230302	-30.00	3085	20221013	8.91	4800	-30.00	20230302	3280	2.44	20231006	4800	-30.00	20230302	3085	8.91	20221013	0.73	N	027410	1000	957 억	3905806	N	N	24	N	N
107	20231011	150326	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3365	-5	5	-0.15	186323485	55406	42.72	3370	3425	3335	4380	2360	3370	3362.88	4.08	-2729	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3221	13.62	0.20	12	0.06	247.00	16529.00	4800	20230302	-29.90	3085	20221013	9.08	4800	-29.90	20230302	3280	2.59	20231006	4800	-29.90	20230302	3085	9.08	20221013	0.73	N	027410	1000	957 억	3905806	N	N	2	N	N
108	20231011	140330	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3365	-5	5	-0.15	157302835	46785	36.08	3370	3425	3335	4380	2360	3370	3362.25	4.08	-4435	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3221	13.62	0.20	12	0.05	247.00	16529.00	4800	20230302	-29.90	3085	20221013	9.08	4800	-29.90	20230302	3280	2.59	20231006	4800	-29.90	20230302	3085	9.08	20221013	0.73	N	027410	1000	957 억	3905806	N	N	2	N	N
109	20231011	130324	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3365	-5	5	-0.15	147184110	43783	33.76	3370	3425	3335	4380	2360	3370	3361.67	4.08	-3709	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3221	13.62	0.20	12	0.05	247.00	16529.00	4800	20230302	-29.90	3085	20221013	9.08	4800	-29.90	20230302	3280	2.59	20231006	4800	-29.90	20230302	3085	9.08	20221013	0.73	N	027410	1000	957 억	3905806	N	N	2	N	N
110	20231011	120331	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3360	-10	5	-0.30	128449685	38226	29.48	3370	3425	3335	4380	2360	3370	3360.27	4.08	-1418	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3216	13.60	0.20	12	0.04	247.00	16529.00	4800	20230302	-30.00	3085	20221013	8.91	4800	-30.00	20230302	3280	2.44	20231006	4800	-30.00	20230302	3085	8.91	20221013	0.73	N	027410	1000	957 억	3905806	N	N	2	N	N
111	20231011	110327	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3355	-15	5	-0.45	85524390	25408	19.59	3370	3425	3340	4380	2360	3370	3366.04	4.08	-291	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3211	13.58	0.20	12	0.03	247.00	16529.00	4800	20230302	-30.10	3085	20221013	8.75	4800	-30.10	20230302	3280	2.29	20231006	4800	-30.10	20230302	3085	8.75	20221013	0.73	N	027410	1000	957 억	3905806	N	N	2	N	N
112	20231011	100326	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3395	25	2	0.74	16602875	4883	3.77	3370	3425	3370	4380	2360	3370	3400.14	4.08	32	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3250	13.74	0.21	12	0.01	247.00	16529.00	4800	20230302	-29.27	3085	20221013	10.05	4800	-29.27	20230302	3280	3.51	20231006	4800	-29.27	20230302	3085	10.05	20221013	0.73	N	027410	1000	957 억	3905806	N	N	2	N	N
113	20231011	090327	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3400	30	2	0.89	2859265	846	0.65	3370	3400	3370	4380	2360	3370	3379.75	4.08	-29	3513	3441	3388	3316	3263	3415	3290	957	1010	1000	2490	5	1	95716791	3254	13.77	0.21	12	0.00	247.00	16529.00	4800	20230302	-29.17	3085	20221013	10.21	4800	-29.17	20230302	3280	3.66	20231006	4800	-29.17	20230302	3085	10.21	20221013	0.73	N	027410	1000	957 억	3905806	N	N	2	N	N
114	20231010	160324	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3370	-70	5	-2.03	436714475	129681	220.63	3460	3460	3335	4470	2410	3440	3367.61	4.07	1854	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3226	13.64	0.20	12	0.14	247.00	16529.00	4800	20230302	-29.79	3085	20221013	9.24	4800	-29.79	20230302	3280	2.74	20231006	4800	-29.79	20230302	3085	9.24	20221013	0.73	N	027410	1000	957 억	3898870	N	N	2	N	N
115	20231010	150324	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3350	-90	5	-2.62	378276750	112321	191.09	3460	3460	3335	4470	2410	3440	3367.82	4.07	4807	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3207	13.56	0.20	12	0.12	247.00	16529.00	4800	20230302	-30.21	3085	20221013	8.59	4800	-30.21	20230302	3280	2.13	20231006	4800	-30.21	20230302	3085	8.59	20221013	0.73	N	027410	1000	957 억	3898870	N	N	0	N	N
116	20231010	140323	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3345	-95	5	-2.76	264793575	78461	133.49	3460	3460	3340	4470	2410	3440	3374.84	4.07	1509	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3202	13.54	0.20	12	0.08	247.00	16529.00	4800	20230302	-30.31	3085	20221013	8.43	4800	-30.31	20230302	3280	1.98	20231006	4800	-30.31	20230302	3085	8.43	20221013	0.73	N	027410	1000	957 억	3898870	N	N	0	N	N
117	20231010	130322	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3350	-90	5	-2.62	142958650	42152	71.71	3460	3460	3340	4470	2410	3440	3391.50	4.07	-8035	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3207	13.56	0.20	12	0.04	247.00	16529.00	4800	20230302	-30.21	3085	20221013	8.59	4800	-30.21	20230302	3280	2.13	20231006	4800	-30.21	20230302	3085	8.59	20221013	0.73	N	027410	1000	957 억	3898870	N	N	0	N	N
118	20231010	120322	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3405	-35	5	-1.02	59809140	17476	29.73	3460	3460	3405	4470	2410	3440	3422.36	4.07	-5176	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3259	13.79	0.21	12	0.02	247.00	16529.00	4800	20230302	-29.06	3085	20221013	10.37	4800	-29.06	20230302	3280	3.81	20231006	4800	-29.06	20230302	3085	10.37	20221013	0.73	N	027410	1000	957 억	3898870	N	N	0	N	N
119	20231010	110316	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3415	-25	5	-0.73	34597805	10084	17.16	3460	3460	3415	4470	2410	3440	3430.96	4.07	-1511	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3269	13.83	0.21	12	0.01	247.00	16529.00	4800	20230302	-28.85	3085	20221013	10.70	4800	-28.85	20230302	3280	4.12	20231006	4800	-28.85	20230302	3085	10.70	20221013	0.73	N	027410	1000	957 억	3898870	N	N	0	N	N
120	20231010	100320	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3440	0	3	0.00	13747260	3994	6.80	3460	3460	3425	4470	2410	3440	3441.98	4.07	-431	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3293	13.93	0.21	12	0.00	247.00	16529.00	4800	20230302	-28.33	3085	20221013	11.51	4800	-28.33	20230302	3280	4.88	20231006	4800	-28.33	20230302	3085	11.51	20221013	0.73	N	027410	1000	957 억	3898870	N	N	0	N	N
121	20231010	090321	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3460	20	2	0.58	2134820	617	1.05	3460	3460	3460	4470	2410	3440	3460.00	4.07	-94	3566	3502	3391	3327	3216	3535	3360	957	1030	1000	2540	5	1	95716791	3312	14.01	0.21	12	0.00	247.00	16529.00	4800	20230302	-27.92	3085	20221013	12.16	4800	-27.92	20230302	3280	5.49	20231006	4800	-27.92	20230302	3085	12.16	20221013	0.73	N	027410	1000	957 억	3898870	N	N	0	N	N
122	20231006	160323	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3440	115	2	3.46	199228360	58692	128.00	3285	3455	3280	4320	2330	3325	3394.46	4.05	13985	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3293	13.93	0.21	12	0.06	247.00	16529.00	4800	20230302	-28.33	3085	20221013	11.51	4800	-28.33	20230302	3280	4.88	20231006	4800	-28.33	20230302	3085	11.51	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N
123	20231006	150317	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3435	110	2	3.31	185011010	54546	118.96	3285	3455	3280	4320	2330	3325	3391.83	4.05	12877	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3288	13.91	0.21	12	0.06	247.00	16529.00	4800	20230302	-28.44	3085	20221013	11.35	4800	-28.44	20230302	3280	4.73	20231006	4800	-28.44	20230302	3085	11.35	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N
124	20231006	140318	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3415	90	2	2.71	165732245	48924	106.70	3285	3455	3280	4320	2330	3325	3387.54	4.05	11302	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3269	13.83	0.21	12	0.05	247.00	16529.00	4800	20230302	-28.85	3085	20221013	10.70	4800	-28.85	20230302	3280	4.12	20231006	4800	-28.85	20230302	3085	10.70	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N
125	20231006	130316	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3410	85	2	2.56	153411965	45307	98.81	3285	3455	3280	4320	2330	3325	3386.05	4.05	9120	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3264	13.81	0.21	12	0.05	247.00	16529.00	4800	20230302	-28.96	3085	20221013	10.53	4800	-28.96	20230302	3280	3.96	20231006	4800	-28.96	20230302	3085	10.53	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N
126	20231006	120314	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3420	95	2	2.86	145024550	42849	93.45	3285	3455	3280	4320	2330	3325	3384.55	4.05	7747	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3274	13.85	0.21	12	0.04	247.00	16529.00	4800	20230302	-28.75	3085	20221013	10.86	4800	-28.75	20230302	3280	4.27	20231006	4800	-28.75	20230302	3085	10.86	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N
127	20231006	110312	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3435	110	2	3.31	121959895	36094	78.72	3285	3455	3280	4320	2330	3325	3378.95	4.05	8282	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3288	13.91	0.21	12	0.04	247.00	16529.00	4800	20230302	-28.44	3085	20221013	11.35	4800	-28.44	20230302	3280	4.73	20231006	4800	-28.44	20230302	3085	11.35	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N
128	20231006	100314	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3400	75	2	2.26	74462180	22175	48.36	3285	3455	3280	4320	2330	3325	3357.93	4.05	5479	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3254	13.77	0.21	12	0.02	247.00	16529.00	4800	20230302	-29.17	3085	20221013	10.21	4800	-29.17	20230302	3280	3.66	20231006	4800	-29.17	20230302	3085	10.21	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N
129	20231006	090310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3300	-25	5	-0.75	10593090	3222	7.03	3285	3330	3280	4320	2330	3325	3287.74	4.05	136	3371	3347	3326	3302	3281	3337	3292	957	995	1000	2460	5	1	95716791	3159	13.36	0.20	12	0.00	247.00	16529.00	4800	20230302	-31.25	3085	20221013	6.97	4800	-31.25	20230302	3280	0.61	20231006	4800	-31.25	20230302	3085	6.97	20221013	0.72	N	027410	1000	957 억	3880841	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History