KissMeData/027410/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160418	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	10	2	0.28	77404050	21559	15.25	3595	3610	3545	4670	2520	3595	3590.32	1.82	577	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.35	N	027410	1000	957 억	1741802	N	N	48	N	N
3	20241031	150422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	5	2	0.14	71783795	19994	14.14	3595	3610	3545	4670	2520	3595	3590.27	1.82	617	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3300	9.09	20240806	0.35	N	027410	1000	957 억	1741802	N	N	1	N	N
4	20241031	140422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	5	2	0.14	52992300	14774	10.45	3595	3610	3545	4670	2520	3595	3586.86	1.82	540	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3300	9.09	20240806	0.35	N	027410	1000	957 억	1741802	N	N	1	N	N
5	20241031	130421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	10	2	0.28	47315385	13199	9.34	3595	3610	3545	4670	2520	3595	3584.77	1.82	292	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.35	N	027410	1000	957 억	1741802	N	N	1	N	N
6	20241031	120421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	10	2	0.28	41597065	11609	8.21	3595	3610	3545	4670	2520	3595	3583.17	1.82	-341	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.35	N	027410	1000	957 억	1741802	N	N	1	N	N
7	20241031	110423	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	-20	5	-0.56	15077800	4230	2.99	3595	3595	3545	4670	2520	3595	3564.49	1.82	-558	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3422	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.35	N	027410	1000	957 억	1741802	N	N	1	N	N
8	20241031	100422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	-25	5	-0.70	7867825	2211	1.56	3595	3595	3545	4670	2520	3595	3558.49	1.82	-778	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3417	4.39	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3300	8.18	20240806	0.35	N	027410	1000	957 억	1741802	N	N	1	N	N
9	20241031	090421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	0	3	0.00	542105	151	0.11	3595	3595	3580	4670	2520	3595	3590.10	1.82	-45	3621	3607	3581	3567	3541	3615	3575	957	1075	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3300	8.94	20240806	0.35	N	027410	1000	957 억	1741802	N	N	1	N	N
10	20241030	160419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	25	2	0.70	505654305	141346	333.00	3570	3595	3555	4640	2500	3570	3577.42	1.87	-1003	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3441	4.42	0.21	12	0.15	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3260	10.28	20231030	0.35	N	027410	1000	957 억	1789109	N	N	1	N	N
11	20241030	150428	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	10	2	0.28	486158270	135902	320.18	3570	3585	3555	4640	2500	3570	3577.27	1.87	-710	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.14	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3260	9.82	20231030	0.35	N	027410	1000	957 억	1789109	N	N	26	N	N
12	20241030	140424	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	10	2	0.28	471035080	131677	310.22	3570	3585	3555	4640	2500	3570	3577.20	1.87	-743	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.14	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3260	9.82	20231030	0.35	N	027410	1000	957 억	1789109	N	N	26	N	N
13	20241030	130423	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	10	2	0.28	465703205	130187	306.71	3570	3585	3555	4640	2500	3570	3577.19	1.87	-710	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.14	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3260	9.82	20231030	0.35	N	027410	1000	957 억	1789109	N	N	26	N	N
14	20241030	120427	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	10	2	0.28	452939185	126620	298.31	3570	3585	3555	4640	2500	3570	3577.15	1.87	-532	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.13	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3260	9.82	20231030	0.35	N	027410	1000	957 억	1789109	N	N	26	N	N
15	20241030	110422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	0	3	0.00	435626010	121771	286.88	3570	3585	3555	4640	2500	3570	3577.42	1.87	-250	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.13	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3260	9.51	20231030	0.35	N	027410	1000	957 억	1789109	N	N	26	N	N
16	20241030	100421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	0	3	0.00	339874995	94949	223.69	3570	3585	3555	4640	2500	3570	3579.55	1.87	-370	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.10	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3260	9.51	20231030	0.35	N	027410	1000	957 억	1789109	N	N	26	N	N
17	20241030	090422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	0	3	0.00	7140	2	0.00	3570	3570	3570	4640	2500	3570	3570.00	1.87	0	3610	3590	3555	3535	3500	3600	3545	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3260	9.51	20231030	0.35	N	027410	1000	957 억	1789109	N	N	26	N	N
18	20241029	160409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	45	2	1.28	150967905	42446	25.84	3520	3575	3520	4580	2470	3525	3556.71	1.89	2006	3645	3585	3545	3485	3445	3565	3465	957	1055	1000	2600	5	1	95716791	3417	4.39	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3260	9.51	20231030	0.35	N	027410	1000	957 억	1805885	N	N	26	N	N
19	20241029	150416	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	30	2	0.85	136053830	38266	23.30	3520	3575	3520	4580	2470	3525	3555.48	1.89	1908	3645	3585	3545	3485	3445	3565	3465	957	1055	1000	2600	5	1	95716791	3403	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3260	9.05	20231030	0.35	N	027410	1000	957 억	1805885	N	N	19	N	N
20	20241029	140410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	30	2	0.85	129199970	36339	22.12	3520	3575	3520	4580	2470	3525	3555.41	1.89	875	3645	3585	3545	3485	3445	3565	3465	957	1055	1000	2600	5	1	95716791	3403	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3260	9.05	20231030	0.35	N	027410	1000	957 억	1805885	N	N	19	N	N
21	20241029	130410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	35	2	0.99	89434630	25110	15.29	3520	3575	3520	4580	2470	3525	3561.71	1.89	551	3645	3585	3545	3485	3445	3565	3465	957	1055	1000	2600	5	1	95716791	3408	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3260	9.20	20231030	0.35	N	027410	1000	957 억	1805885	N	N	19	N	N
22	20241029	120413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	45	2	1.28	83984850	23576	14.35	3520	3575	3520	4580	2470	3525	3562.30	1.89	360	3645	3585	3545	3485	3445	3565	3465	957	1055	1000	2600	5	1	95716791	3417	4.39	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3260	9.51	20231030	0.35	N	027410	1000	957 억	1805885	N	N	19	N	N
23	20241029	110419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	45	2	1.28	81169685	22785	13.87	3520	3575	3520	4580	2470	3525	3562.42	1.89	-262	3645	3585	3545	3485	3445	3565	3465	957	1055	1000	2600	5	1	95716791	3417	4.39	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3260	9.51	20231030	0.35	N	027410	1000	957 억	1805885	N	N	19	N	N
24	20241029	100413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3545	20	2	0.57	9567470	2712	1.65	3520	3550	3520	4580	2470	3525	3527.83	1.89	-12	3645	3585	3545	3485	3445	3565	3465	957	1055	1000	2600	5	1	95716791	3393	4.36	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3260	8.74	20231030	0.35	N	027410	1000	957 억	1805885	N	N	19	N	N
25	20241028	160408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	-45	5	-1.26	584198220	164157	273.95	3540	3605	3505	4640	2500	3570	3558.94	2.01	-45987	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3374	4.34	0.20	12	0.17	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3260	8.13	20231030	0.34	N	027410	1000	957 억	1922215	N	N	19	N	N
26	20241028	150409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3535	-35	5	-0.98	531968635	149324	249.19	3540	3605	3530	4640	2500	3570	3562.51	2.01	-36176	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3384	4.35	0.20	12	0.16	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3300	7.12	20240806	4260	-17.02	20240202	3260	8.44	20231030	0.34	N	027410	1000	957 억	1922215	N	N	14	N	N
27	20241028	140412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3565	-5	5	-0.14	499939795	140289	234.12	3540	3605	3535	4640	2500	3570	3563.64	2.01	-29913	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3412	4.38	0.21	12	0.15	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3300	8.03	20240806	4260	-16.31	20240202	3260	9.36	20231030	0.34	N	027410	1000	957 억	1922215	N	N	14	N	N
28	20241028	130408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	-15	5	-0.42	347024560	97201	162.21	3540	3605	3540	4640	2500	3570	3570.17	2.01	-11940	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.10	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3260	9.05	20231030	0.34	N	027410	1000	957 억	1922215	N	N	14	N	N
29	20241028	120409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	-10	5	-0.28	305178970	85419	142.55	3540	3605	3540	4640	2500	3570	3572.73	2.01	-1762	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.09	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3260	9.20	20231030	0.34	N	027410	1000	957 억	1922215	N	N	14	N	N
30	20241028	110342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	0	3	0.00	224017255	62665	104.58	3540	3605	3540	4640	2500	3570	3574.84	2.01	3911	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.07	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3260	9.51	20231030	0.34	N	027410	1000	957 억	1922215	N	N	14	N	N
31	20241028	100407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	15	2	0.42	156292615	43721	72.96	3540	3605	3540	4640	2500	3570	3574.77	2.01	3560	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3431	4.41	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3260	9.97	20231030	0.34	N	027410	1000	957 억	1922215	N	N	14	N	N
32	20241028	090407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3565	-5	5	-0.14	771875	218	0.36	3540	3570	3540	4640	2500	3570	3540.71	2.01	-28	3633	3601	3578	3546	3523	3590	3535	957	1070	1000	2640	5	1	95716791	3412	4.38	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3300	8.03	20240806	4260	-16.31	20240202	3260	9.36	20231030	0.34	N	027410	1000	957 억	1922215	N	N	14	N	N
33	20241025	160406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	-25	5	-0.70	213759930	59673	231.04	3595	3610	3555	4670	2520	3595	3582.21	2.01	79	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3417	4.39	0.21	12	0.06	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3200	11.56	20231026	0.34	N	027410	1000	957 억	1925363	N	N	14	N	N
34	20241025	150410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-10	5	-0.28	191318555	53387	206.70	3595	3610	3555	4670	2520	3595	3583.62	2.01	817	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3200	12.03	20231026	0.34	N	027410	1000	957 억	1925363	N	N	10	N	N
35	20241025	140409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-10	5	-0.28	176825175	49335	191.01	3595	3610	3555	4670	2520	3595	3584.17	2.01	835	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3200	12.03	20231026	0.34	N	027410	1000	957 억	1925363	N	N	10	N	N
36	20241025	130411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-10	5	-0.28	91477465	25537	98.87	3595	3610	3565	4670	2520	3595	3582.15	2.01	-289	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3200	12.03	20231026	0.34	N	027410	1000	957 억	1925363	N	N	10	N	N
37	20241025	120411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	0	3	0.00	85711975	23928	92.64	3595	3610	3565	4670	2520	3595	3582.08	2.01	-521	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3200	12.34	20231026	0.34	N	027410	1000	957 억	1925363	N	N	10	N	N
38	20241025	110407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	-5	5	-0.14	74223270	20727	80.25	3595	3610	3565	4670	2520	3595	3580.99	2.01	-231	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3436	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3200	12.19	20231026	0.34	N	027410	1000	957 억	1925363	N	N	10	N	N
39	20241025	100409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-10	5	-0.28	43948350	12296	47.61	3595	3610	3565	4670	2520	3595	3574.20	2.01	-373	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3200	12.03	20231026	0.34	N	027410	1000	957 억	1925363	N	N	10	N	N
40	20241025	090409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	10	2	0.28	2614160	727	2.81	3595	3610	3590	4670	2520	3595	3595.82	2.01	-170	3655	3625	3605	3575	3555	3615	3565	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3200	12.66	20231026	0.34	N	027410	1000	957 억	1925363	N	N	10	N	N
41	20241024	160402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-25	5	-0.69	92931320	25826	53.59	3600	3635	3585	4705	2535	3620	3598.36	2.02	-3620	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3441	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.35	N	027410	1000	957 억	1930418	N	N	10	N	N
42	20241024	150404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	-5	5	-0.14	75337990	20924	43.42	3600	3635	3585	4705	2535	3620	3600.55	2.02	-3314	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3460	4.45	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3190	13.32	20231024	0.35	N	027410	1000	957 억	1930418	N	N	6	N	N
43	20241024	140359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	0	3	0.00	72120850	20033	41.57	3600	3635	3585	4705	2535	3620	3600.10	2.02	-2864	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3465	4.45	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3190	13.48	20231024	0.35	N	027410	1000	957 억	1930418	N	N	6	N	N
44	20241024	130405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	-20	5	-0.55	57299605	15922	33.04	3600	3635	3585	4705	2535	3620	3598.77	2.02	-1772	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3446	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.35	N	027410	1000	957 억	1930418	N	N	6	N	N
45	20241024	120404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-25	5	-0.69	19470950	5413	11.23	3600	3635	3585	4705	2535	3620	3597.07	2.02	-698	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3441	4.42	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.35	N	027410	1000	957 억	1930418	N	N	6	N	N
46	20241024	110406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	-10	5	-0.28	11911610	3308	6.86	3600	3635	3590	4705	2535	3620	3600.85	2.02	-484	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3455	4.44	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3190	13.17	20231024	0.35	N	027410	1000	957 억	1930418	N	N	6	N	N
47	20241024	100407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	-15	5	-0.41	8096320	2249	4.67	3600	3635	3590	4705	2535	3620	3599.96	2.02	-248	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3190	13.01	20231024	0.35	N	027410	1000	957 억	1930418	N	N	6	N	N
48	20241024	090427	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	-20	5	-0.55	197990	55	0.11	3600	3600	3595	4705	2535	3620	3599.82	2.02	-5	3680	3650	3600	3570	3520	3665	3585	957	1085	1000	2670	5	1	95716791	3446	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.35	N	027410	1000	957 억	1930418	N	N	6	N	N
49	20241023	160406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	25	2	0.70	171552880	47657	86.30	3595	3630	3550	4670	2520	3595	3599.72	2.02	15093	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3465	4.45	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3190	13.48	20231024	0.36	N	027410	1000	957 억	1935356	N	N	6	N	N
50	20241023	150410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	25	2	0.70	155534145	43184	78.20	3595	3630	3555	4670	2520	3595	3601.66	2.02	16163	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3465	4.45	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3190	13.48	20231024	0.36	N	027410	1000	957 억	1935356	N	N	1	N	N
51	20241023	140411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	35	2	0.97	144667740	40189	72.77	3595	3630	3555	4670	2520	3595	3599.68	2.02	15712	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3475	4.46	0.21	12	0.04	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3190	13.79	20231024	0.36	N	027410	1000	957 억	1935356	N	N	1	N	N
52	20241023	130407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	15	2	0.42	106470575	29646	53.68	3595	3610	3555	4670	2520	3595	3591.40	2.02	12321	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3190	13.17	20231024	0.36	N	027410	1000	957 억	1935356	N	N	1	N	N
53	20241023	120405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	5	2	0.14	79144080	22052	39.93	3595	3605	3555	4670	2520	3595	3588.98	2.02	8334	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.36	N	027410	1000	957 억	1935356	N	N	1	N	N
54	20241023	110405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	0	3	0.00	58213525	16231	29.39	3595	3605	3555	4670	2520	3595	3586.56	2.02	3443	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.36	N	027410	1000	957 억	1935356	N	N	1	N	N
55	20241023	100405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-15	5	-0.42	21638665	6060	10.97	3595	3600	3555	4670	2520	3595	3570.74	2.02	557	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3427	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.36	N	027410	1000	957 억	1935356	N	N	1	N	N
56	20241023	090405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	5	2	0.14	880975	245	0.44	3595	3600	3595	4670	2520	3595	3595.82	2.02	-74	3671	3632	3596	3557	3521	3615	3540	957	1075	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.36	N	027410	1000	957 억	1935356	N	N	1	N	N
57	20241022	160400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-30	5	-0.83	194886825	54327	109.63	3635	3635	3560	4710	2540	3625	3587.29	2.02	653	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3441	4.42	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.35	N	027410	1000	957 억	1937894	N	N	1	N	N
58	20241022	150405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	-35	5	-0.97	191995120	53522	108.01	3635	3635	3560	4710	2540	3625	3587.22	2.02	893	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3436	4.42	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1937894	N	N	36	N	N
59	20241022	140407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	-35	5	-0.97	133311835	37142	74.95	3635	3635	3560	4710	2540	3625	3589.25	2.02	579	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3436	4.42	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1937894	N	N	36	N	N
60	20241022	130405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	-20	5	-0.55	64224455	17846	36.01	3635	3635	3560	4710	2540	3625	3598.82	2.02	24	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3190	13.01	20231024	0.35	N	027410	1000	957 억	1937894	N	N	36	N	N
61	20241022	120405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	-15	5	-0.41	53499740	14866	30.00	3635	3635	3560	4710	2540	3625	3598.80	2.02	-484	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3455	4.44	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3190	13.17	20231024	0.35	N	027410	1000	957 억	1937894	N	N	36	N	N
62	20241022	110403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	-15	5	-0.41	33895365	9422	19.01	3635	3635	3560	4710	2540	3625	3597.47	2.02	-580	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3455	4.44	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3190	13.17	20231024	0.35	N	027410	1000	957 억	1937894	N	N	36	N	N
63	20241022	100403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	-25	5	-0.69	23957575	6656	13.43	3635	3635	3560	4710	2540	3625	3599.40	2.02	-674	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3446	4.43	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.35	N	027410	1000	957 억	1937894	N	N	36	N	N
64	20241022	090404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	5	2	0.14	3821815	1064	2.15	3635	3635	3560	4710	2540	3625	3591.93	2.02	-108	3671	3647	3621	3597	3571	3635	3585	957	1085	1000	2680	5	1	95716791	3475	4.46	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3190	13.79	20231024	0.35	N	027410	1000	957 억	1937894	N	N	36	N	N
65	20241021	160401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3625	-20	5	-0.55	178990415	49513	57.22	3645	3645	3595	4735	2555	3645	3615.01	2.03	-262	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3470	4.46	0.21	12	0.05	813.00	17287.00	4260	20240202	-14.91	3190	20231024	13.64	4260	-14.91	20240202	3300	9.85	20240806	4260	-14.91	20240202	3190	13.64	20231024	0.35	N	027410	1000	957 억	1938336	N	N	36	N	N
66	20241021	150403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	-25	5	-0.69	168906370	46728	54.00	3645	3645	3595	4735	2555	3645	3614.67	2.03	485	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3465	4.45	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3190	13.48	20231024	0.35	N	027410	1000	957 억	1938336	N	N	5	N	N
67	20241021	140405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	-15	5	-0.41	165319380	45736	52.86	3645	3645	3595	4735	2555	3645	3614.64	2.03	641	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3475	4.46	0.21	12	0.05	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3190	13.79	20231024	0.35	N	027410	1000	957 억	1938336	N	N	5	N	N
68	20241021	130402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	-25	5	-0.69	161852935	44777	51.75	3645	3645	3595	4735	2555	3645	3614.64	2.03	840	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3465	4.45	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3190	13.48	20231024	0.35	N	027410	1000	957 억	1938336	N	N	5	N	N
69	20241021	120403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	-35	5	-0.96	130042215	35956	41.55	3645	3645	3595	4735	2555	3645	3616.70	2.03	998	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3455	4.44	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3190	13.17	20231024	0.35	N	027410	1000	957 억	1938336	N	N	5	N	N
70	20241021	110400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	-30	5	-0.82	118117030	32659	37.74	3645	3645	3595	4735	2555	3645	3616.67	2.03	1166	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3460	4.45	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3190	13.32	20231024	0.35	N	027410	1000	957 억	1938336	N	N	5	N	N
71	20241021	100403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	-15	5	-0.41	11342435	3121	3.61	3645	3645	3620	4735	2555	3645	3634.20	2.03	-659	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3475	4.46	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3190	13.79	20231024	0.35	N	027410	1000	957 억	1938336	N	N	5	N	N
72	20241021	090401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3645	0	3	0.00	1788510	491	0.57	3645	3645	3630	4735	2555	3645	3642.54	2.03	-41	3691	3667	3626	3602	3561	3680	3615	957	1090	1000	2690	5	1	95716791	3489	4.48	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.44	3190	20231024	14.26	4260	-14.44	20240202	3300	10.45	20240806	4260	-14.44	20240202	3190	14.26	20231024	0.35	N	027410	1000	957 억	1938336	N	N	5	N	N
73	20241018	160400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3645	40	2	1.11	312111930	86427	203.31	3600	3650	3585	4685	2525	3605	3611.26	2.02	8003	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3489	4.48	0.21	12	0.09	813.00	17287.00	4260	20240202	-14.44	3190	20231024	14.26	4260	-14.44	20240202	3300	10.45	20240806	4260	-14.44	20240202	3190	14.26	20231024	0.35	N	027410	1000	957 억	1934722	N	N	5	N	N
74	20241018	150409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	0	3	0.00	285097625	78993	185.82	3600	3650	3585	4685	2525	3605	3609.15	2.02	8707	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.08	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3190	13.01	20231024	0.35	N	027410	1000	957 억	1934722	N	N	31	N	N
75	20241018	140415	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	25	2	0.69	118011540	32681	76.88	3600	3630	3590	4685	2525	3605	3611.01	2.02	2691	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3475	4.46	0.21	12	0.03	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3190	13.79	20231024	0.35	N	027410	1000	957 억	1934722	N	N	31	N	N
76	20241018	130403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	5	2	0.14	65866895	18272	42.98	3600	3610	3590	4685	2525	3605	3604.80	2.02	2121	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3190	13.17	20231024	0.35	N	027410	1000	957 억	1934722	N	N	31	N	N
77	20241018	120408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	5	2	0.14	56837815	15767	37.09	3600	3610	3590	4685	2525	3605	3604.86	2.02	1205	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3190	13.17	20231024	0.35	N	027410	1000	957 억	1934722	N	N	31	N	N
78	20241018	110406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	-5	5	-0.14	32859555	9113	21.44	3600	3610	3590	4685	2525	3605	3605.79	2.02	562	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.35	N	027410	1000	957 억	1934722	N	N	31	N	N
79	20241018	100402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-10	5	-0.28	6723895	1866	4.39	3600	3610	3595	4685	2525	3605	3603.37	2.02	-332	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.35	N	027410	1000	957 억	1934722	N	N	31	N	N
80	20241018	090402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	-5	5	-0.14	356220	99	0.23	3600	3605	3595	4685	2525	3605	3598.18	2.02	-37	3641	3622	3591	3572	3541	3632	3582	957	1080	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.35	N	027410	1000	957 억	1934722	N	N	31	N	N
81	20241017	160401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	15	2	0.42	152470395	42502	162.53	3590	3610	3560	4665	2515	3590	3587.37	2.02	440	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3451	4.43	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3190	13.01	20231024	0.36	N	027410	1000	957 억	1934282	N	N	31	N	N
82	20241017	150402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	128392100	35806	136.92	3590	3605	3560	4665	2515	3590	3585.77	2.02	438	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.36	N	027410	1000	957 억	1934282	N	N	96	N	N
83	20241017	140403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	5	2	0.14	106213075	29636	113.33	3590	3605	3560	4665	2515	3590	3583.92	2.02	438	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3441	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.36	N	027410	1000	957 억	1934282	N	N	96	N	N
84	20241017	130401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	76905030	21467	82.09	3590	3595	3560	4665	2515	3590	3582.48	2.02	426	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.36	N	027410	1000	957 억	1934282	N	N	96	N	N
85	20241017	120403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-5	5	-0.14	69714380	19463	74.43	3590	3595	3560	4665	2515	3590	3581.89	2.02	373	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.36	N	027410	1000	957 억	1934282	N	N	96	N	N
86	20241017	110403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-5	5	-0.14	40574010	11343	43.38	3590	3595	3560	4665	2515	3590	3577.01	2.02	144	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.36	N	027410	1000	957 억	1934282	N	N	96	N	N
87	20241017	100404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-10	5	-0.28	28584970	8001	30.60	3590	3595	3560	4665	2515	3590	3572.67	2.02	144	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.36	N	027410	1000	957 억	1934282	N	N	96	N	N
88	20241017	090400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	71795	20	0.08	3590	3590	3585	4665	2515	3590	3589.75	2.02	-2	3613	3601	3588	3576	3563	3602	3577	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.36	N	027410	1000	957 억	1934282	N	N	96	N	N
89	20241016	160359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	93798420	26143	167.29	3590	3600	3575	4665	2515	3590	3587.90	2.02	-411	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1935054	N	N	96	N	N
90	20241016	150401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-5	5	-0.14	86478260	24103	154.24	3590	3600	3575	4665	2515	3590	3587.86	2.02	-439	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.35	N	027410	1000	957 억	1935054	N	N	103	N	N
91	20241016	140401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	77624445	21634	138.44	3590	3600	3575	4665	2515	3590	3588.08	2.02	-905	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1935054	N	N	103	N	N
92	20241016	130400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	56155570	15653	100.17	3590	3600	3575	4665	2515	3590	3587.53	2.02	-976	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1935054	N	N	103	N	N
93	20241016	120400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	33480435	9329	59.70	3590	3600	3575	4665	2515	3590	3588.86	2.02	-1065	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1935054	N	N	103	N	N
94	20241016	110400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-5	5	-0.14	14662620	4088	26.16	3590	3595	3575	4665	2515	3590	3586.75	2.02	-816	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.35	N	027410	1000	957 억	1935054	N	N	103	N	N
95	20241016	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	9471605	2638	16.88	3590	3595	3580	4665	2515	3590	3590.45	2.02	-429	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1935054	N	N	103	N	N
96	20241016	090401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	0	3	0.00	448750	125	0.80	3590	3590	3590	4665	2515	3590	3590.00	2.02	-19	3610	3600	3585	3575	3560	3605	3580	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.35	N	027410	1000	957 억	1935054	N	N	103	N	N
97	20241015	160358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	5	2	0.14	55950980	15627	38.41	3580	3595	3570	4660	2510	3585	3580.40	2.02	-2206	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.36	N	027410	1000	957 억	1935652	N	N	103	N	N
98	20241015	150401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-5	5	-0.14	47530015	13275	32.63	3580	3595	3570	4660	2510	3585	3580.42	2.02	-2802	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.36	N	027410	1000	957 억	1935652	N	N	65	N	N
99	20241015	140400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	0	3	0.00	33586475	9380	23.05	3580	3595	3570	4660	2510	3585	3580.65	2.02	-2310	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.36	N	027410	1000	957 억	1935652	N	N	65	N	N
100	20241015	130400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	-10	5	-0.28	27701630	7737	19.02	3580	3595	3570	4660	2510	3585	3580.41	2.02	-2279	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3422	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3190	12.07	20231024	0.36	N	027410	1000	957 억	1935652	N	N	65	N	N
101	20241015	120359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	0	3	0.00	25359075	7083	17.41	3580	3595	3570	4660	2510	3585	3580.27	2.02	-2067	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.36	N	027410	1000	957 억	1935652	N	N	65	N	N
102	20241015	110400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-5	5	-0.14	19395605	5419	13.32	3580	3595	3570	4660	2510	3585	3579.19	2.02	-1720	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.36	N	027410	1000	957 억	1935652	N	N	65	N	N
103	20241015	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-5	5	-0.14	3102035	865	2.13	3580	3595	3575	4660	2510	3585	3586.17	2.02	-437	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.36	N	027410	1000	957 억	1935652	N	N	65	N	N
104	20241015	090359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	5	2	0.14	161155	45	0.11	3580	3590	3580	4660	2510	3585	3581.22	2.02	-5	3618	3601	3583	3566	3548	3592	3557	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.36	N	027410	1000	957 억	1935652	N	N	65	N	N
105	20241014	160351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	0	3	0.00	145800520	40675	142.63	3600	3600	3565	4660	2510	3585	3584.52	2.02	-3916	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.34	N	027410	1000	957 억	1938107	N	N	65	N	N
106	20241014	150355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	10	2	0.28	137083475	38239	134.09	3600	3600	3565	4660	2510	3585	3584.91	2.02	-3892	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3441	4.42	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.34	N	027410	1000	957 억	1938107	N	N	16	N	N
107	20241014	140355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	5	2	0.14	97806595	27279	95.66	3600	3600	3565	4660	2510	3585	3585.42	2.02	-3645	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.34	N	027410	1000	957 억	1938107	N	N	16	N	N
108	20241014	130355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	-10	5	-0.28	93176160	25983	91.11	3600	3600	3565	4660	2510	3585	3586.04	2.02	-3380	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3422	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3190	12.07	20231024	0.34	N	027410	1000	957 억	1938107	N	N	16	N	N
109	20241014	120348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-5	5	-0.14	87550035	24411	85.60	3600	3600	3565	4660	2510	3585	3586.50	2.02	-3360	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.34	N	027410	1000	957 억	1938107	N	N	16	N	N
110	20241014	110353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	-15	5	-0.42	82725420	23061	80.86	3600	3600	3565	4660	2510	3585	3587.24	2.02	-2888	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3417	4.39	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3190	11.91	20231024	0.34	N	027410	1000	957 억	1938107	N	N	16	N	N
111	20241014	100352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	5	2	0.14	64505755	17962	62.98	3600	3600	3585	4660	2510	3585	3591.23	2.02	-520	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.34	N	027410	1000	957 억	1938107	N	N	16	N	N
112	20241014	090355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	15	2	0.42	2213655	615	2.16	3600	3600	3585	4660	2510	3585	3599.44	2.02	-88	3615	3600	3585	3570	3555	3592	3562	957	1075	1000	2650	5	1	95716791	3446	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.34	N	027410	1000	957 억	1938107	N	N	16	N	N
113	20241011	160346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-5	5	-0.14	102217050	28512	52.50	3590	3600	3570	4665	2515	3590	3585.05	2.03	3392	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.34	N	027410	1000	957 억	1938971	N	N	16	N	N
114	20241011	150351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	5	2	0.14	98203090	27393	50.44	3590	3600	3570	4665	2515	3590	3584.97	2.03	3528	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3441	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.34	N	027410	1000	957 억	1938971	N	N	18	N	N
115	20241011	140352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	5	2	0.14	97195975	27112	49.92	3590	3600	3570	4665	2515	3590	3584.98	2.03	3545	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3441	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.34	N	027410	1000	957 억	1938971	N	N	18	N	N
116	20241011	130353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	5	2	0.14	92628445	25841	47.58	3590	3600	3570	4665	2515	3590	3584.55	2.03	3662	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3441	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.34	N	027410	1000	957 억	1938971	N	N	18	N	N
117	20241011	120352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-10	5	-0.28	78064665	21768	40.08	3590	3600	3575	4665	2515	3590	3586.21	2.03	2773	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.34	N	027410	1000	957 억	1938971	N	N	18	N	N
118	20241011	110350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	5	2	0.14	57237015	15961	29.39	3590	3600	3580	4665	2515	3590	3586.05	2.03	1784	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3441	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3190	12.70	20231024	0.34	N	027410	1000	957 억	1938971	N	N	18	N	N
119	20241011	100356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-10	5	-0.28	46856030	13073	24.07	3590	3600	3580	4665	2515	3590	3584.18	2.03	871	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.34	N	027410	1000	957 억	1938971	N	N	18	N	N
120	20241011	090352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	10	2	0.28	1348925	375	0.69	3590	3600	3590	4665	2515	3590	3597.13	2.03	67	3636	3612	3576	3552	3516	3625	3565	957	1075	1000	2650	5	1	95716791	3446	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3190	12.85	20231024	0.34	N	027410	1000	957 억	1938971	N	N	18	N	N
121	20241010	160359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	40	2	1.13	193851765	54187	324.18	3545	3600	3540	4615	2485	3550	3577.46	2.03	-5578	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3436	4.42	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.34	N	027410	1000	957 억	1941528	N	N	18	N	N
122	20241010	150405	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	40	2	1.13	162505840	45409	271.67	3545	3600	3540	4615	2485	3550	3578.71	2.03	-5682	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3436	4.42	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3190	12.54	20231024	0.34	N	027410	1000	957 억	1941528	N	N	6	N	N
123	20241010	140402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	20	2	0.56	101156085	28328	169.48	3545	3595	3540	4615	2485	3550	3570.89	2.03	-5231	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3417	4.39	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3190	11.91	20231024	0.34	N	027410	1000	957 억	1941528	N	N	6	N	N
124	20241010	130401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	30	2	0.85	95460945	26730	159.92	3545	3595	3540	4615	2485	3550	3571.30	2.03	-4557	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3427	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3190	12.23	20231024	0.34	N	027410	1000	957 억	1941528	N	N	6	N	N
125	20241010	120401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	35	2	0.99	88728080	24848	148.66	3545	3595	3540	4615	2485	3550	3570.83	2.03	-4190	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3431	4.41	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3190	12.38	20231024	0.34	N	027410	1000	957 억	1941528	N	N	6	N	N
126	20241010	110400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	20	2	0.56	32116015	9030	54.02	3545	3575	3540	4615	2485	3550	3556.59	2.03	-2246	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3417	4.39	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3190	11.91	20231024	0.34	N	027410	1000	957 억	1941528	N	N	6	N	N
127	20241010	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	5	2	0.14	16929560	4768	28.53	3545	3560	3540	4615	2485	3550	3550.66	2.03	-1202	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3403	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3190	11.44	20231024	0.34	N	027410	1000	957 억	1941528	N	N	6	N	N
128	20241010	090400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	5	2	0.14	1694570	478	2.86	3545	3555	3545	4615	2485	3550	3545.13	2.03	-72	3576	3562	3551	3537	3526	3557	3532	957	1065	1000	2620	5	1	95716791	3403	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3190	11.44	20231024	0.34	N	027410	1000	957 억	1941528	N	N	6	N	N
129	20241008	160358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	-10	5	-0.28	59373385	16708	63.89	3560	3565	3540	4625	2495	3560	3553.59	2.03	3603	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3190	11.29	20231024	0.34	N	027410	1000	957 억	1942088	N	N	6	N	N
130	20241008	150401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	-5	5	-0.14	53223605	14977	57.27	3560	3565	3540	4625	2495	3560	3553.69	2.03	3910	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3190	11.44	20231024	0.34	N	027410	1000	957 억	1942088	N	N	7	N	N
131	20241008	140400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	0	3	0.00	30195835	8496	32.49	3560	3565	3540	4625	2495	3560	3554.12	2.03	2722	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3190	11.60	20231024	0.34	N	027410	1000	957 억	1942088	N	N	7	N	N
132	20241008	130400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	-5	5	-0.14	19951285	5616	21.47	3560	3565	3540	4625	2495	3560	3552.58	2.03	1446	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3190	11.44	20231024	0.34	N	027410	1000	957 억	1942088	N	N	7	N	N
133	20241008	120359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	-10	5	-0.28	14223255	4004	15.31	3560	3565	3540	4625	2495	3560	3552.26	2.03	152	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3190	11.29	20231024	0.34	N	027410	1000	957 억	1942088	N	N	7	N	N
134	20241008	110359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	-5	5	-0.14	12459690	3507	13.41	3560	3565	3540	4625	2495	3560	3552.81	2.03	-1	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3190	11.44	20231024	0.34	N	027410	1000	957 억	1942088	N	N	7	N	N
135	20241008	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	-10	5	-0.28	5769455	1625	6.21	3560	3565	3540	4625	2495	3560	3550.43	2.03	-52	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3190	11.29	20231024	0.34	N	027410	1000	957 억	1942088	N	N	7	N	N
136	20241008	090358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	0	3	0.00	907450	256	0.98	3560	3565	3540	4625	2495	3560	3544.73	2.03	0	3586	3572	3546	3532	3506	3580	3540	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3190	11.60	20231024	0.34	N	027410	1000	957 억	1942088	N	N	7	N	N
137	20241007	160357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	30	2	0.85	92527785	26142	145.38	3560	3560	3520	4585	2475	3530	3539.43	2.03	-4151	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3408	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3190	11.60	20231024	0.34	N	027410	1000	957 억	1946084	N	N	7	N	N
138	20241007	150351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3545	15	2	0.42	84969250	24017	133.56	3560	3560	3520	4585	2475	3530	3537.88	2.03	-3747	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3190	11.13	20231024	0.34	N	027410	1000	957 억	1946084	N	N	0	N	N
139	20241007	140408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3540	10	2	0.28	44581645	12616	70.16	3560	3560	3520	4585	2475	3530	3533.74	2.03	-2386	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3388	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3190	10.97	20231024	0.34	N	027410	1000	957 억	1946084	N	N	0	N	N
140	20241007	130352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3535	5	2	0.14	39687755	11231	62.46	3560	3560	3520	4585	2475	3530	3533.77	2.03	-2048	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3300	7.12	20240806	4260	-17.02	20240202	3190	10.82	20231024	0.34	N	027410	1000	957 억	1946084	N	N	0	N	N
141	20241007	120417	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3535	5	2	0.14	31130185	8805	48.97	3560	3560	3520	4585	2475	3530	3535.51	2.03	-710	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3300	7.12	20240806	4260	-17.02	20240202	3190	10.82	20231024	0.34	N	027410	1000	957 억	1946084	N	N	0	N	N
142	20241007	110349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3540	10	2	0.28	25207725	7129	39.65	3560	3560	3520	4585	2475	3530	3535.94	2.03	-613	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3388	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3190	10.97	20231024	0.34	N	027410	1000	957 억	1946084	N	N	0	N	N
143	20241007	100348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3535	5	2	0.14	13941305	3942	21.92	3560	3560	3520	4585	2475	3530	3536.61	2.03	-251	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3300	7.12	20240806	4260	-17.02	20240202	3190	10.82	20231024	0.34	N	027410	1000	957 억	1946084	N	N	0	N	N
144	20241007	090327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3530	0	3	0.00	1311980	370	2.06	3560	3560	3525	4585	2475	3530	3545.89	2.03	-7	3560	3545	3535	3520	3510	3542	3517	957	1055	1000	2610	5	1	95716791	3379	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.14	3190	20231024	10.66	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3190	10.66	20231024	0.34	N	027410	1000	957 억	1946084	N	N	0	N	N
145	20241004	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3530	-10	5	-0.28	63037360	17811	65.22	3530	3550	3525	4600	2480	3540	3539.24	2.04	-4778	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3379	4.34	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.14	3190	20231024	10.66	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3190	10.66	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
146	20241004	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	0	3	0.00	59922520	16929	61.99	3530	3550	3525	4600	2480	3540	3539.64	2.04	-4446	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3388	4.35	0.20	12	0.02	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3190	10.97	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
147	20241004	140340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3535	-5	5	-0.14	43916625	12401	45.41	3530	3550	3525	4600	2480	3540	3541.38	2.04	-3630	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3300	7.12	20240806	4260	-17.02	20240202	3190	10.82	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
148	20241004	130339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3535	-5	5	-0.14	41132785	11613	42.52	3530	3550	3525	4600	2480	3540	3541.96	2.04	-3179	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3300	7.12	20240806	4260	-17.02	20240202	3190	10.82	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
149	20241004	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	0	3	0.00	33791580	9535	34.92	3530	3550	3530	4600	2480	3540	3543.95	2.04	-1727	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3388	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3190	10.97	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
150	20241004	110338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	5	2	0.14	27628725	7791	28.53	3530	3550	3530	4600	2480	3540	3546.24	2.04	-1282	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3190	11.13	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
151	20241004	100336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	5	2	0.14	23466650	6615	24.22	3530	3550	3530	4600	2480	3540	3547.49	2.04	-936	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3190	11.13	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
152	20241004	090334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	5	2	0.14	494295	140	0.51	3530	3545	3530	4600	2480	3540	3530.68	2.04	-20	3580	3560	3545	3525	3510	3552	3517	957	1060	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3190	11.13	20231024	0.35	N	027410	1000	957 억	1950224	N	N	0	N	N
153	20241002	160334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	-20	5	-0.56	96394475	27175	77.97	3555	3565	3530	4625	2495	3560	3547.17	2.04	-1015	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3388	4.35	0.20	12	0.03	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3190	10.97	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N
154	20241002	150340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	5	2	0.14	91641325	25834	74.12	3555	3565	3530	4625	2495	3560	3547.31	2.04	-850	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3412	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3300	8.03	20240806	4260	-16.31	20240202	3190	11.76	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N
155	20241002	140338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	0	3	0.00	81660955	23025	66.06	3555	3565	3530	4625	2495	3560	3546.62	2.04	76	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3190	11.60	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N
156	20241002	130337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	0	3	0.00	73391515	20702	59.39	3555	3560	3530	4625	2495	3560	3545.14	2.04	-496	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3190	11.60	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N
157	20241002	120335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	-10	5	-0.28	58142610	16409	47.08	3555	3560	3530	4625	2495	3560	3543.34	2.04	-476	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3190	11.29	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N
158	20241002	110331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	0	3	0.00	35931000	10141	29.09	3555	3560	3530	4625	2495	3560	3543.14	2.04	-925	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3190	11.60	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N
159	20241002	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	-5	5	-0.14	30334035	8566	24.58	3555	3555	3530	4625	2495	3560	3541.21	2.04	-1457	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3190	11.44	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N
160	20241002	090328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	-5	5	-0.14	3774975	1067	3.06	3555	3555	3530	4625	2495	3560	3537.93	2.04	-509	3576	3567	3556	3547	3536	3572	3552	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3190	11.44	20231024	0.34	N	027410	1000	957 억	1956357	N	N	6	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History