KissMeData/000640/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

79 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	20231130	160110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91000	1400	2	1.56	1121326000	12412	51.22	89900	92100	89000	116400	62800	89600	90342.27	14.36	2153	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5778	51.79	0.58	12	0.20	1757.00	155992.00	110600	20231012	-17.72	76800	20230707	18.49	110600	-17.72	20231012	76800	18.49	20230707	110600	-17.72	20231012	76800	18.49	20230707	0.25	N	000640	5000	317 억	911460	N	N	10	N	N
3	20231130	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	90000	400	2	0.45	1026080500	11359	46.88	89900	92100	89000	116400	62800	89600	90332.13	14.36	1747	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5714	51.22	0.58	12	0.18	1757.00	155992.00	110600	20231012	-18.63	76800	20230707	17.19	110600	-18.63	20231012	76800	17.19	20230707	110600	-18.63	20231012	76800	17.19	20230707	0.25	N	000640	5000	317 억	911460	N	N	3	N	N
4	20231130	140110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	90100	500	2	0.56	813446600	8985	37.08	89900	92100	89000	116400	62800	89600	90534.16	14.36	947	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5720	51.28	0.58	12	0.14	1757.00	155992.00	110600	20231012	-18.54	76800	20230707	17.32	110600	-18.54	20231012	76800	17.32	20230707	110600	-18.54	20231012	76800	17.32	20230707	0.25	N	000640	5000	317 억	911460	N	N	3	N	N
5	20231130	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91800	2200	2	2.46	634667800	7007	28.92	89900	92100	89000	116400	62800	89600	90576.67	14.36	1133	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5828	52.25	0.59	12	0.11	1757.00	155992.00	110600	20231012	-17.00	76800	20230707	19.53	110600	-17.00	20231012	76800	19.53	20230707	110600	-17.00	20231012	76800	19.53	20230707	0.25	N	000640	5000	317 억	911460	N	N	3	N	N
6	20231130	120111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	90400	800	2	0.89	265689900	2958	12.21	89900	90600	89000	116400	62800	89600	89821.02	14.36	-612	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5739	51.45	0.58	12	0.05	1757.00	155992.00	110600	20231012	-18.26	76800	20230707	17.71	110600	-18.26	20231012	76800	17.71	20230707	110600	-18.26	20231012	76800	17.71	20230707	0.25	N	000640	5000	317 억	911460	N	N	3	N	N
7	20231130	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	90200	600	2	0.67	152990900	1708	7.05	89900	90600	89000	116400	62800	89600	89573.08	14.36	-213	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5727	51.34	0.58	12	0.03	1757.00	155992.00	110600	20231012	-18.44	76800	20230707	17.45	110600	-18.44	20231012	76800	17.45	20230707	110600	-18.44	20231012	76800	17.45	20230707	0.25	N	000640	5000	317 억	911460	N	N	3	N	N
8	20231130	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	89200	-400	5	-0.45	71615000	802	3.31	89900	90600	89000	116400	62800	89600	89294.37	14.36	-140	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5663	50.77	0.57	12	0.01	1757.00	155992.00	110600	20231012	-19.35	76800	20230707	16.15	110600	-19.35	20231012	76800	16.15	20230707	110600	-19.35	20231012	76800	16.15	20230707	0.25	N	000640	5000	317 억	911460	N	N	3	N	N
9	20231130	090110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	89600	0	3	0.00	9350300	104	0.43	89900	90600	89600	116400	62800	89600	89915.84	14.36	-12	93200	91400	90100	88300	87000	90750	87650	317	26800	5000	66300	100	1	6348913	5689	51.00	0.57	12	0.00	1757.00	155992.00	110600	20231012	-18.99	76800	20230707	16.67	110600	-18.99	20231012	76800	16.67	20230707	110600	-18.99	20231012	76800	16.67	20230707	0.25	N	000640	5000	317 억	911460	N	N	3	N	N
10	20231129	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	89600	-2200	5	-2.40	2171783400	24206	369.11	91800	91900	88800	119300	64300	91800	89720.87	14.46	-7812	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5689	51.00	0.57	12	0.38	1757.00	155992.00	110600	20231012	-18.99	76800	20230707	16.67	110600	-18.99	20231012	76800	16.67	20230707	110600	-18.99	20231012	76800	16.67	20230707	0.25	N	000640	5000	317 억	918140	N	N	3	N	N
11	20231129	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	89700	-2100	5	-2.29	2037651500	22709	346.28	91800	91900	88800	119300	64300	91800	89728.81	14.46	-7613	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5695	51.05	0.58	12	0.36	1757.00	155992.00	110600	20231012	-18.90	76800	20230707	16.80	110600	-18.90	20231012	76800	16.80	20230707	110600	-18.90	20231012	76800	16.80	20230707	0.25	N	000640	5000	317 억	918140	N	N	0	N	N
12	20231129	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	89900	-1900	5	-2.07	1681351200	18738	285.73	91800	91900	88800	119300	64300	91800	89729.49	14.46	-6390	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5708	51.17	0.58	12	0.30	1757.00	155992.00	110600	20231012	-18.72	76800	20230707	17.06	110600	-18.72	20231012	76800	17.06	20230707	110600	-18.72	20231012	76800	17.06	20230707	0.25	N	000640	5000	317 억	918140	N	N	0	N	N
13	20231129	130111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	89100	-2700	5	-2.94	1453737100	16187	246.83	91800	91900	88800	119300	64300	91800	89808.93	14.46	-5964	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5657	50.71	0.57	12	0.25	1757.00	155992.00	110600	20231012	-19.44	76800	20230707	16.02	110600	-19.44	20231012	76800	16.02	20230707	110600	-19.44	20231012	76800	16.02	20230707	0.25	N	000640	5000	317 억	918140	N	N	0	N	N
14	20231129	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	89300	-2500	5	-2.72	1289213700	14342	218.69	91800	91900	88800	119300	64300	91800	89890.79	14.46	-5929	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5670	50.83	0.57	12	0.23	1757.00	155992.00	110600	20231012	-19.26	76800	20230707	16.28	110600	-19.26	20231012	76800	16.28	20230707	110600	-19.26	20231012	76800	16.28	20230707	0.25	N	000640	5000	317 억	918140	N	N	0	N	N
15	20231129	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	88900	-2900	5	-3.16	1043222600	11579	176.56	91800	91900	88800	119300	64300	91800	90096.09	14.46	-5167	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5644	50.60	0.57	12	0.18	1757.00	155992.00	110600	20231012	-19.62	76800	20230707	15.76	110600	-19.62	20231012	76800	15.76	20230707	110600	-19.62	20231012	76800	15.76	20230707	0.25	N	000640	5000	317 억	918140	N	N	0	N	N
16	20231129	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	90200	-1600	5	-1.74	403147600	4449	67.84	91800	91900	90200	119300	64300	91800	90615.33	14.46	-2165	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5727	51.34	0.58	12	0.07	1757.00	155992.00	110600	20231012	-18.44	76800	20230707	17.45	110600	-18.44	20231012	76800	17.45	20230707	110600	-18.44	20231012	76800	17.45	20230707	0.25	N	000640	5000	317 억	918140	N	N	0	N	N
17	20231129	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91700	-100	5	-0.11	5416200	59	0.90	91800	91900	91700	119300	64300	91800	91800.00	14.46	-22	95200	93500	92500	90800	89800	93000	90300	317	27500	5000	67930	100	1	6348913	5822	52.19	0.59	12	0.00	1757.00	155992.00	110600	20231012	-17.09	76800	20230707	19.40	110600	-17.09	20231012	76800	19.40	20230707	110600	-17.09	20231012	76800	19.40	20230707	0.25	N	000640	5000	317 억	918140	N	N	0	N	N
18	20231128	160110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91800	-700	5	-0.76	600325800	6531	100.85	94200	94200	91500	120200	64800	92500	91919.63	14.48	-1710	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5828	52.25	0.59	12	0.10	1757.00	155992.00	110600	20231012	-17.00	76800	20230707	19.53	110600	-17.00	20231012	76800	19.53	20230707	110600	-17.00	20231012	76800	19.53	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
19	20231128	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91600	-900	5	-0.97	556226700	6050	93.42	94200	94200	91500	120200	64800	92500	91937.83	14.48	-1698	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5816	52.13	0.59	12	0.10	1757.00	155992.00	110600	20231012	-17.18	76800	20230707	19.27	110600	-17.18	20231012	76800	19.27	20230707	110600	-17.18	20231012	76800	19.27	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
20	20231128	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91700	-800	5	-0.86	430395300	4678	72.24	94200	94200	91500	120200	64800	92500	92003.60	14.48	-1429	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5822	52.19	0.59	12	0.07	1757.00	155992.00	110600	20231012	-17.09	76800	20230707	19.40	110600	-17.09	20231012	76800	19.40	20230707	110600	-17.09	20231012	76800	19.40	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
21	20231128	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92000	-500	5	-0.54	229674700	2489	38.43	94200	94200	91500	120200	64800	92500	92275.44	14.48	-456	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5841	52.36	0.59	12	0.04	1757.00	155992.00	110600	20231012	-16.82	76800	20230707	19.79	110600	-16.82	20231012	76800	19.79	20230707	110600	-16.82	20231012	76800	19.79	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
22	20231128	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91900	-600	5	-0.65	200538200	2172	33.54	94200	94200	91500	120200	64800	92500	92328.43	14.48	-253	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5835	52.31	0.59	12	0.03	1757.00	155992.00	110600	20231012	-16.91	76800	20230707	19.66	110600	-16.91	20231012	76800	19.66	20230707	110600	-16.91	20231012	76800	19.66	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
23	20231128	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91900	-600	5	-0.65	169489200	1834	28.32	94200	94200	91500	120200	64800	92500	92414.82	14.48	-104	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5835	52.31	0.59	12	0.03	1757.00	155992.00	110600	20231012	-16.91	76800	20230707	19.66	110600	-16.91	20231012	76800	19.66	20230707	110600	-16.91	20231012	76800	19.66	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
24	20231128	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92500	0	3	0.00	110208200	1191	18.39	94200	94200	91500	120200	64800	92500	92534.32	14.48	2	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5873	52.65	0.59	12	0.02	1757.00	155992.00	110600	20231012	-16.37	76800	20230707	20.44	110600	-16.37	20231012	76800	20.44	20230707	110600	-16.37	20231012	76800	20.44	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
25	20231128	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92800	300	2	0.32	59289500	641	9.90	94200	94200	91500	120200	64800	92500	92495.28	14.48	-33	94966	93732	92866	91632	90766	93300	91200	317	27700	5000	68450	100	1	6348913	5892	52.82	0.59	12	0.01	1757.00	155992.00	110600	20231012	-16.09	76800	20230707	20.83	110600	-16.09	20231012	76800	20.83	20230707	110600	-16.09	20231012	76800	20.83	20230707	0.25	N	000640	5000	317 억	919551	N	N	1	N	N
26	20231127	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92500	-600	5	-0.64	601907700	6473	130.98	93900	94100	92000	121000	65200	93100	92990.55	14.49	-684	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5873	52.65	0.59	12	0.10	1757.00	155992.00	110600	20231012	-16.37	76800	20230707	20.44	110600	-16.37	20231012	76800	20.44	20230707	110600	-16.37	20231012	76800	20.44	20230707	0.24	N	000640	5000	317 억	919858	N	N	1	N	N
27	20231127	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92600	-500	5	-0.54	529136900	5686	115.05	93900	94100	92000	121000	65200	93100	93059.60	14.49	-724	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5879	52.70	0.59	12	0.09	1757.00	155992.00	110600	20231012	-16.27	76800	20230707	20.57	110600	-16.27	20231012	76800	20.57	20230707	110600	-16.27	20231012	76800	20.57	20230707	0.24	N	000640	5000	317 억	919858	N	N	0	N	N
28	20231127	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92600	-500	5	-0.54	454480500	4879	98.73	93900	94100	92000	121000	65200	93100	93150.34	14.49	-556	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5879	52.70	0.59	12	0.08	1757.00	155992.00	110600	20231012	-16.27	76800	20230707	20.57	110600	-16.27	20231012	76800	20.57	20230707	110600	-16.27	20231012	76800	20.57	20230707	0.24	N	000640	5000	317 억	919858	N	N	0	N	N
29	20231127	130110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92500	-600	5	-0.64	432726900	4644	93.97	93900	94100	92000	121000	65200	93100	93179.78	14.49	-496	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5873	52.65	0.59	12	0.07	1757.00	155992.00	110600	20231012	-16.37	76800	20230707	20.44	110600	-16.37	20231012	76800	20.44	20230707	110600	-16.37	20231012	76800	20.44	20230707	0.24	N	000640	5000	317 억	919858	N	N	0	N	N
30	20231127	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92900	-200	5	-0.21	385095300	4130	83.57	93900	94100	92000	121000	65200	93100	93243.41	14.49	-458	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5898	52.87	0.60	12	0.07	1757.00	155992.00	110600	20231012	-16.00	76800	20230707	20.96	110600	-16.00	20231012	76800	20.96	20230707	110600	-16.00	20231012	76800	20.96	20230707	0.24	N	000640	5000	317 억	919858	N	N	0	N	N
31	20231127	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93100	0	3	0.00	262840200	2809	56.84	93900	94100	93000	121000	65200	93100	93570.74	14.49	-465	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5911	52.99	0.60	12	0.04	1757.00	155992.00	110600	20231012	-15.82	76800	20230707	21.22	110600	-15.82	20231012	76800	21.22	20230707	110600	-15.82	20231012	76800	21.22	20230707	0.24	N	000640	5000	317 억	919858	N	N	0	N	N
32	20231127	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93500	400	2	0.43	178505700	1904	38.53	93900	94100	93400	121000	65200	93100	93752.99	14.49	-193	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5936	53.22	0.60	12	0.03	1757.00	155992.00	110600	20231012	-15.46	76800	20230707	21.74	110600	-15.46	20231012	76800	21.74	20230707	110600	-15.46	20231012	76800	21.74	20230707	0.24	N	000640	5000	317 억	919858	N	N	0	N	N
33	20231127	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93900	800	2	0.86	4601100	49	0.99	93900	93900	93900	121000	65200	93100	93900.00	14.49	2	94900	94000	92700	91800	90500	94450	92250	317	27900	5000	68890	100	1	6348913	5962	53.44	0.60	12	0.00	1757.00	155992.00	110600	20231012	-15.10	76800	20230707	22.27	110600	-15.10	20231012	76800	22.27	20230707	110600	-15.10	20231012	76800	22.27	20230707	0.24	N	000640	5000	317 억	919858	N	N	0	N	N
34	20231124	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93100	1100	2	1.20	456719600	4929	61.51	92000	93600	91400	119600	64400	92000	92659.55	14.50	214	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5911	52.99	0.60	12	0.08	1757.00	155992.00	110600	20231012	-15.82	76800	20230707	21.22	110600	-15.82	20231012	76800	21.22	20230707	110600	-15.82	20231012	76800	21.22	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
35	20231124	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93000	1000	2	1.09	424574100	4582	57.18	92000	93600	91400	119600	64400	92000	92662.03	14.50	347	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5904	52.93	0.60	12	0.07	1757.00	155992.00	110600	20231012	-15.91	76800	20230707	21.09	110600	-15.91	20231012	76800	21.09	20230707	110600	-15.91	20231012	76800	21.09	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
36	20231124	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92400	400	2	0.43	202390600	2197	27.42	92000	92600	91400	119600	64400	92000	92121.62	14.50	-421	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5866	52.59	0.59	12	0.03	1757.00	155992.00	110600	20231012	-16.46	76800	20230707	20.31	110600	-16.46	20231012	76800	20.31	20230707	110600	-16.46	20231012	76800	20.31	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
37	20231124	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92000	0	3	0.00	92373400	1006	12.55	92000	92400	91400	119600	64400	92000	91821.58	14.50	-388	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5841	52.36	0.59	12	0.02	1757.00	155992.00	110600	20231012	-16.82	76800	20230707	19.79	110600	-16.82	20231012	76800	19.79	20230707	110600	-16.82	20231012	76800	19.79	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
38	20231124	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91900	-100	5	-0.11	82539500	899	11.22	92000	92400	91400	119600	64400	92000	91811.52	14.50	-399	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5835	52.31	0.59	12	0.01	1757.00	155992.00	110600	20231012	-16.91	76800	20230707	19.66	110600	-16.91	20231012	76800	19.66	20230707	110600	-16.91	20231012	76800	19.66	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
39	20231124	110110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92000	0	3	0.00	70765300	771	9.62	92000	92400	91400	119600	64400	92000	91782.38	14.50	-391	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5841	52.36	0.59	12	0.01	1757.00	155992.00	110600	20231012	-16.82	76800	20230707	19.79	110600	-16.82	20231012	76800	19.79	20230707	110600	-16.82	20231012	76800	19.79	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
40	20231124	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91600	-400	5	-0.43	45035500	490	6.12	92000	92400	91500	119600	64400	92000	91908.25	14.50	-289	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5816	52.13	0.59	12	0.01	1757.00	155992.00	110600	20231012	-17.18	76800	20230707	19.27	110600	-17.18	20231012	76800	19.27	20230707	110600	-17.18	20231012	76800	19.27	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
41	20231124	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92400	400	2	0.43	4600400	50	0.62	92000	92400	92000	119600	64400	92000	92008.89	14.50	-17	93533	92766	91633	90866	89733	93150	91250	317	27600	5000	68080	100	1	6348913	5866	52.59	0.59	12	0.00	1757.00	155992.00	110600	20231012	-16.46	76800	20230707	20.31	110600	-16.46	20231012	76800	20.31	20230707	110600	-16.46	20231012	76800	20.31	20230707	0.23	N	000640	5000	317 억	920552	N	N	0	N	N
42	20231123	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92000	500	2	0.55	730892100	8011	64.67	91500	92400	90500	118900	64100	91500	91236.06	14.46	-151	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5841	52.36	0.59	12	0.13	1757.00	155992.00	110600	20231012	-16.82	76800	20230707	19.79	110600	-16.82	20231012	76800	19.79	20230707	110600	-16.82	20231012	76800	19.79	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
43	20231123	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91600	100	2	0.11	700460300	7679	61.99	91500	92400	90500	118900	64100	91500	91217.65	14.46	-227	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5816	52.13	0.59	12	0.12	1757.00	155992.00	110600	20231012	-17.18	76800	20230707	19.27	110600	-17.18	20231012	76800	19.27	20230707	110600	-17.18	20231012	76800	19.27	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
44	20231123	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91700	200	2	0.22	621598000	6818	55.04	91500	92400	90500	118900	64100	91500	91170.14	14.46	-264	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5822	52.19	0.59	12	0.11	1757.00	155992.00	110600	20231012	-17.09	76800	20230707	19.40	110600	-17.09	20231012	76800	19.40	20230707	110600	-17.09	20231012	76800	19.40	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
45	20231123	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91500	0	3	0.00	557590200	6119	49.40	91500	92400	90500	118900	64100	91500	91124.40	14.46	-214	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5809	52.08	0.59	12	0.10	1757.00	155992.00	110600	20231012	-17.27	76800	20230707	19.14	110600	-17.27	20231012	76800	19.14	20230707	110600	-17.27	20231012	76800	19.14	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
46	20231123	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91400	-100	5	-0.11	507011400	5566	44.93	91500	92400	90500	118900	64100	91500	91090.80	14.46	31	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5803	52.02	0.59	12	0.09	1757.00	155992.00	110600	20231012	-17.36	76800	20230707	19.01	110600	-17.36	20231012	76800	19.01	20230707	110600	-17.36	20231012	76800	19.01	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
47	20231123	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	90900	-600	5	-0.66	294568200	3244	26.19	91500	91800	90500	118900	64100	91500	90804.01	14.46	-1004	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5771	51.74	0.58	12	0.05	1757.00	155992.00	110600	20231012	-17.81	76800	20230707	18.36	110600	-17.81	20231012	76800	18.36	20230707	110600	-17.81	20231012	76800	18.36	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
48	20231123	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	90600	-900	5	-0.98	187666100	2064	16.66	91500	91800	90500	118900	64100	91500	90923.50	14.46	-496	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5752	51.57	0.58	12	0.03	1757.00	155992.00	110600	20231012	-18.08	76800	20230707	17.97	110600	-18.08	20231012	76800	17.97	20230707	110600	-18.08	20231012	76800	17.97	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
49	20231123	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91100	-400	5	-0.44	14988300	164	1.32	91500	91800	91100	118900	64100	91500	91392.07	14.46	-113	94766	93132	92066	90432	89366	92600	89900	317	27400	5000	67710	100	1	6348913	5784	51.85	0.58	12	0.00	1757.00	155992.00	110600	20231012	-17.63	76800	20230707	18.62	110600	-17.63	20231012	76800	18.62	20230707	110600	-17.63	20231012	76800	18.62	20230707	0.22	N	000640	5000	317 억	918164	N	N	1	N	N
50	20231122	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91500	-1800	5	-1.93	1134337400	12387	185.21	93000	93700	91000	121200	65400	93300	91574.83	14.43	15	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5809	52.08	0.59	12	0.20	1757.00	155992.00	110600	20231012	-17.27	76800	20230707	19.14	110600	-17.27	20231012	76800	19.14	20230707	110600	-17.27	20231012	76800	19.14	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
51	20231122	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91100	-2200	5	-2.36	1060164200	11573	173.04	93000	93700	91100	121200	65400	93300	91606.69	14.43	-140	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5784	51.85	0.58	12	0.18	1757.00	155992.00	110600	20231012	-17.63	76800	20230707	18.62	110600	-17.63	20231012	76800	18.62	20230707	110600	-17.63	20231012	76800	18.62	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
52	20231122	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91400	-1900	5	-2.04	733309200	7989	119.45	93000	93700	91300	121200	65400	93300	91789.86	14.43	-601	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5803	52.02	0.59	12	0.13	1757.00	155992.00	110600	20231012	-17.36	76800	20230707	19.01	110600	-17.36	20231012	76800	19.01	20230707	110600	-17.36	20231012	76800	19.01	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
53	20231122	130110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91400	-1900	5	-2.04	452431600	4918	73.53	93000	93700	91300	121200	65400	93300	91995.04	14.43	-1370	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5803	52.02	0.59	12	0.08	1757.00	155992.00	110600	20231012	-17.36	76800	20230707	19.01	110600	-17.36	20231012	76800	19.01	20230707	110600	-17.36	20231012	76800	19.01	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
54	20231122	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91500	-1800	5	-1.93	338634000	3673	54.92	93000	93700	91400	121200	65400	93300	92195.48	14.43	-1384	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5809	52.08	0.59	12	0.06	1757.00	155992.00	110600	20231012	-17.27	76800	20230707	19.14	110600	-17.27	20231012	76800	19.14	20230707	110600	-17.27	20231012	76800	19.14	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
55	20231122	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92100	-1200	5	-1.29	169669900	1831	27.38	93000	93700	92100	121200	65400	93300	92665.16	14.43	-715	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5847	52.42	0.59	12	0.03	1757.00	155992.00	110600	20231012	-16.73	76800	20230707	19.92	110600	-16.73	20231012	76800	19.92	20230707	110600	-16.73	20231012	76800	19.92	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
56	20231122	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92700	-600	5	-0.64	59055100	635	9.49	93000	93700	92700	121200	65400	93300	93000.16	14.43	-105	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5885	52.76	0.59	12	0.01	1757.00	155992.00	110600	20231012	-16.18	76800	20230707	20.70	110600	-16.18	20231012	76800	20.70	20230707	110600	-16.18	20231012	76800	20.70	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
57	20231122	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93300	0	3	0.00	744600	8	0.12	93000	93300	93000	121200	65400	93300	93075.00	14.43	-4	96366	94832	93966	92432	91566	94400	92000	317	27900	5000	69040	100	1	6348913	5924	53.10	0.60	12	0.00	1757.00	155992.00	110600	20231012	-15.64	76800	20230707	21.48	110600	-15.64	20231012	76800	21.48	20230707	110600	-15.64	20231012	76800	21.48	20230707	0.21	N	000640	5000	317 억	916295	N	N	1	N	N
58	20231121	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93300	-1200	5	-1.27	625038800	6688	99.97	93800	95500	93100	122800	66200	94500	93456.88	14.45	-3903	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5924	53.10	0.60	12	0.11	1757.00	155992.00	110600	20231012	-15.64	76800	20230707	21.48	110600	-15.64	20231012	76800	21.48	20230707	110600	-15.64	20231012	76800	21.48	20230707	0.29	N	000640	5000	317 억	917248	N	N	1	N	N
59	20231121	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93700	-800	5	-0.85	566596300	6064	90.64	93800	95500	93100	122800	66200	94500	93436.07	14.45	-3873	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5949	53.33	0.60	12	0.10	1757.00	155992.00	110600	20231012	-15.28	76800	20230707	22.01	110600	-15.28	20231012	76800	22.01	20230707	110600	-15.28	20231012	76800	22.01	20230707	0.29	N	000640	5000	317 억	917248	N	N	0	N	N
60	20231121	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	-1100	5	-1.16	473863100	5073	75.83	93800	95500	93100	122800	66200	94500	93408.85	14.45	-3573	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5930	53.16	0.60	12	0.08	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.29	N	000640	5000	317 억	917248	N	N	0	N	N
61	20231121	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93300	-1200	5	-1.27	383871400	4108	61.41	93800	95500	93100	122800	66200	94500	93444.84	14.45	-3110	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5924	53.10	0.60	12	0.06	1757.00	155992.00	110600	20231012	-15.64	76800	20230707	21.48	110600	-15.64	20231012	76800	21.48	20230707	110600	-15.64	20231012	76800	21.48	20230707	0.29	N	000640	5000	317 억	917248	N	N	0	N	N
62	20231121	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93300	-1200	5	-1.27	281320500	3008	44.96	93800	95500	93100	122800	66200	94500	93524.10	14.45	-2238	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5924	53.10	0.60	12	0.05	1757.00	155992.00	110600	20231012	-15.64	76800	20230707	21.48	110600	-15.64	20231012	76800	21.48	20230707	110600	-15.64	20231012	76800	21.48	20230707	0.29	N	000640	5000	317 억	917248	N	N	0	N	N
63	20231121	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	-1100	5	-1.16	193141800	2064	30.85	93800	95500	93100	122800	66200	94500	93576.45	14.45	-1422	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5930	53.16	0.60	12	0.03	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.29	N	000640	5000	317 억	917248	N	N	0	N	N
64	20231121	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	-1100	5	-1.16	125579600	1341	20.04	93800	95500	93100	122800	66200	94500	93646.23	14.45	-903	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5930	53.16	0.60	12	0.02	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.29	N	000640	5000	317 억	917248	N	N	0	N	N
65	20231121	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94400	-100	5	-0.11	1126200	12	0.18	93800	94400	93800	122800	66200	94500	93850.00	14.45	-8	96700	95600	94400	93300	92100	96150	93850	317	28300	5000	69930	100	1	6348913	5993	53.73	0.61	12	0.00	1757.00	155992.00	110600	20231012	-14.65	76800	20230707	22.92	110600	-14.65	20231012	76800	22.92	20230707	110600	-14.65	20231012	76800	22.92	20230707	0.29	N	000640	5000	317 억	917248	N	N	0	N	N
66	20231120	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94500	300	2	0.32	631516600	6685	73.08	94200	95500	93200	122400	66000	94200	94467.70	14.46	-2346	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	6000	53.78	0.61	12	0.11	1757.00	155992.00	110600	20231012	-14.56	76800	20230707	23.05	110600	-14.56	20231012	76800	23.05	20230707	110600	-14.56	20231012	76800	23.05	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
67	20231120	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94800	600	2	0.64	533603700	5645	61.71	94200	95500	93200	122400	66000	94200	94526.78	14.46	-1867	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	6019	53.96	0.61	12	0.09	1757.00	155992.00	110600	20231012	-14.29	76800	20230707	23.44	110600	-14.29	20231012	76800	23.44	20230707	110600	-14.29	20231012	76800	23.44	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
68	20231120	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95300	1100	2	1.17	415374100	4400	48.10	94200	95300	93200	122400	66000	94200	94403.20	14.46	-1200	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	6051	54.24	0.61	12	0.07	1757.00	155992.00	110600	20231012	-13.83	76800	20230707	24.09	110600	-13.83	20231012	76800	24.09	20230707	110600	-13.83	20231012	76800	24.09	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
69	20231120	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94800	600	2	0.64	282566100	2998	32.78	94200	94900	93200	122400	66000	94200	94251.53	14.46	-946	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	6019	53.96	0.61	12	0.05	1757.00	155992.00	110600	20231012	-14.29	76800	20230707	23.44	110600	-14.29	20231012	76800	23.44	20230707	110600	-14.29	20231012	76800	23.44	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
70	20231120	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94600	400	2	0.42	212472000	2258	24.69	94200	94900	93200	122400	66000	94200	94097.43	14.46	-771	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	6006	53.84	0.61	12	0.04	1757.00	155992.00	110600	20231012	-14.47	76800	20230707	23.18	110600	-14.47	20231012	76800	23.18	20230707	110600	-14.47	20231012	76800	23.18	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
71	20231120	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94600	400	2	0.42	163652600	1742	19.04	94200	94900	93200	122400	66000	94200	93945.24	14.46	-572	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	6006	53.84	0.61	12	0.03	1757.00	155992.00	110600	20231012	-14.47	76800	20230707	23.18	110600	-14.47	20231012	76800	23.18	20230707	110600	-14.47	20231012	76800	23.18	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
72	20231120	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93500	-700	5	-0.74	97257600	1037	11.34	94200	94300	93200	122400	66000	94200	93787.46	14.46	-381	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	5936	53.22	0.60	12	0.02	1757.00	155992.00	110600	20231012	-15.46	76800	20230707	21.74	110600	-15.46	20231012	76800	21.74	20230707	110600	-15.46	20231012	76800	21.74	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
73	20231120	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93800	-400	5	-0.42	7709800	82	0.90	94200	94200	93800	122400	66000	94200	94021.95	14.46	-39	98533	96366	95133	92966	91733	95750	92350	317	28200	5000	69700	100	1	6348913	5955	53.39	0.60	12	0.00	1757.00	155992.00	110600	20231012	-15.19	76800	20230707	22.14	110600	-15.19	20231012	76800	22.14	20230707	110600	-15.19	20231012	76800	22.14	20230707	0.29	N	000640	5000	317 억	918334	N	N	7	N	N
74	20231117	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94200	-3200	5	-3.29	864323900	9141	299.41	97200	97300	93900	126600	68200	97400	94554.67	14.41	1687	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	5981	53.61	0.60	12	0.14	1757.00	155992.00	110600	20231012	-14.83	76800	20230707	22.66	110600	-14.83	20231012	76800	22.66	20230707	110600	-14.83	20231012	76800	22.66	20230707	0.27	N	000640	5000	317 억	914780	N	N	7	N	N
75	20231117	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94200	-3200	5	-3.29	843507100	8920	292.17	97200	97300	93900	126600	68200	97400	94563.58	14.41	1762	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	5981	53.61	0.60	12	0.14	1757.00	155992.00	110600	20231012	-14.83	76800	20230707	22.66	110600	-14.83	20231012	76800	22.66	20230707	110600	-14.83	20231012	76800	22.66	20230707	0.27	N	000640	5000	317 억	914780	N	N	1	N	N
76	20231117	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94100	-3300	5	-3.39	772923300	8170	267.61	97200	97300	93900	126600	68200	97400	94605.06	14.41	2111	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	5974	53.56	0.60	12	0.13	1757.00	155992.00	110600	20231012	-14.92	76800	20230707	22.53	110600	-14.92	20231012	76800	22.53	20230707	110600	-14.92	20231012	76800	22.53	20230707	0.27	N	000640	5000	317 억	914780	N	N	1	N	N
77	20231117	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94300	-3100	5	-3.18	711753900	7521	246.35	97200	97300	93900	126600	68200	97400	94635.54	14.41	2450	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	5987	53.67	0.60	12	0.12	1757.00	155992.00	110600	20231012	-14.74	76800	20230707	22.79	110600	-14.74	20231012	76800	22.79	20230707	110600	-14.74	20231012	76800	22.79	20230707	0.27	N	000640	5000	317 억	914780	N	N	1	N	N
78	20231117	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94400	-3000	5	-3.08	661083700	6984	228.76	97200	97300	93900	126600	68200	97400	94656.89	14.41	2669	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	5993	53.73	0.61	12	0.11	1757.00	155992.00	110600	20231012	-14.65	76800	20230707	22.92	110600	-14.65	20231012	76800	22.92	20230707	110600	-14.65	20231012	76800	22.92	20230707	0.27	N	000640	5000	317 억	914780	N	N	1	N	N
79	20231117	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94700	-2700	5	-2.77	619861300	6548	214.48	97200	97300	93900	126600	68200	97400	94664.22	14.41	2892	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	6012	53.90	0.61	12	0.10	1757.00	155992.00	110600	20231012	-14.38	76800	20230707	23.31	110600	-14.38	20231012	76800	23.31	20230707	110600	-14.38	20231012	76800	23.31	20230707	0.27	N	000640	5000	317 억	914780	N	N	1	N	N
80	20231117	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94800	-2600	5	-2.67	560211900	5918	193.84	97200	97300	93900	126600	68200	97400	94662.37	14.41	3039	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	6019	53.96	0.61	12	0.09	1757.00	155992.00	110600	20231012	-14.29	76800	20230707	23.44	110600	-14.29	20231012	76800	23.44	20230707	110600	-14.29	20231012	76800	23.44	20230707	0.27	N	000640	5000	317 억	914780	N	N	1	N	N
81	20231117	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97000	-400	5	-0.41	777100	8	0.26	97200	97300	97000	126600	68200	97400	97137.50	14.41	0	98666	98032	96766	96132	94866	98350	96450	317	29200	5000	72070	100	1	6348913	6158	55.21	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.30	76800	20230707	26.30	110600	-12.30	20231012	76800	26.30	20230707	110600	-12.30	20231012	76800	26.30	20230707	0.27	N	000640	5000	317 억	914780	N	N	1	N	N
82	20231116	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96900	400	2	0.41	270228800	2798	20.32	96500	97200	95500	125400	67600	96500	96579.27	14.40	-821	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6152	55.15	0.62	12	0.04	1757.00	155992.00	110600	20231012	-12.39	76800	20230707	26.17	110600	-12.39	20231012	76800	26.17	20230707	110600	-12.39	20231012	76800	26.17	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
83	20231116	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96700	200	2	0.21	227267900	2354	17.09	96500	97200	95500	125400	67600	96500	96545.41	14.40	-718	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6139	55.04	0.62	12	0.04	1757.00	155992.00	110600	20231012	-12.57	76800	20230707	25.91	110600	-12.57	20231012	76800	25.91	20230707	110600	-12.57	20231012	76800	25.91	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
84	20231116	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97000	500	2	0.52	156633500	1625	11.80	96500	97000	95500	125400	67600	96500	96389.85	14.40	-375	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6158	55.21	0.62	12	0.03	1757.00	155992.00	110600	20231012	-12.30	76800	20230707	26.30	110600	-12.30	20231012	76800	26.30	20230707	110600	-12.30	20231012	76800	26.30	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
85	20231116	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96500	0	3	0.00	113634400	1181	8.58	96500	96700	95500	125400	67600	96500	96218.80	14.40	-366	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6127	54.92	0.62	12	0.02	1757.00	155992.00	110600	20231012	-12.75	76800	20230707	25.65	110600	-12.75	20231012	76800	25.65	20230707	110600	-12.75	20231012	76800	25.65	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
86	20231116	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96200	-300	5	-0.31	76360900	794	5.77	96500	96700	95500	125400	67600	96500	96172.42	14.40	-217	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6108	54.75	0.62	12	0.01	1757.00	155992.00	110600	20231012	-13.02	76800	20230707	25.26	110600	-13.02	20231012	76800	25.26	20230707	110600	-13.02	20231012	76800	25.26	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
87	20231116	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96200	-300	5	-0.31	28265600	295	2.14	96500	96500	95500	125400	67600	96500	95815.59	14.40	-95	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6108	54.75	0.62	12	0.00	1757.00	155992.00	110600	20231012	-13.02	76800	20230707	25.26	110600	-13.02	20231012	76800	25.26	20230707	110600	-13.02	20231012	76800	25.26	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
88	20231116	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96500	0	3	0.00	675500	7	0.05	96500	96500	96500	125400	67600	96500	96500.00	14.40	0	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6127	54.92	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.75	76800	20230707	25.65	110600	-12.75	20231012	76800	25.65	20230707	110600	-12.75	20231012	76800	25.65	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
89	20231116	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96500	0	3	0.00	0	0	0.00	0	0	0	125400	67600	96500	0.00	14.40	0	101166	98832	97166	94832	93166	98000	94000	317	28900	5000	71410	100	1	6348913	6127	54.92	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.75	76800	20230707	25.65	110600	-12.75	20231012	76800	25.65	20230707	110600	-12.75	20231012	76800	25.65	20230707	0.27	N	000640	5000	317 억	914434	N	N	0	N	N
90	20231115	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96500	-2700	5	-2.72	1327743100	13764	245.48	99500	99500	95500	128900	69500	99200	96464.89	14.39	492	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6127	54.92	0.62	12	0.22	1757.00	155992.00	110600	20231012	-12.75	76800	20230707	25.65	110600	-12.75	20231012	76800	25.65	20230707	110600	-12.75	20231012	76800	25.65	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
91	20231115	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96200	-3000	5	-3.02	1195642100	12394	221.05	99500	99500	95500	128900	69500	99200	96469.43	14.39	316	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6108	54.75	0.62	12	0.20	1757.00	155992.00	110600	20231012	-13.02	76800	20230707	25.26	110600	-13.02	20231012	76800	25.26	20230707	110600	-13.02	20231012	76800	25.26	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
92	20231115	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96000	-3200	5	-3.23	1019445200	10564	188.41	99500	99500	95500	128900	69500	99200	96501.82	14.39	-148	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6095	54.64	0.62	12	0.17	1757.00	155992.00	110600	20231012	-13.20	76800	20230707	25.00	110600	-13.20	20231012	76800	25.00	20230707	110600	-13.20	20231012	76800	25.00	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
93	20231115	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96200	-3000	5	-3.02	827457200	8569	152.83	99500	99500	95500	128900	69500	99200	96564.03	14.39	-1036	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6108	54.75	0.62	12	0.13	1757.00	155992.00	110600	20231012	-13.02	76800	20230707	25.26	110600	-13.02	20231012	76800	25.26	20230707	110600	-13.02	20231012	76800	25.26	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
94	20231115	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95600	-3600	5	-3.63	638573400	6596	117.64	99500	99500	95600	128900	69500	99200	96812.22	14.39	-985	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6070	54.41	0.61	12	0.10	1757.00	155992.00	110600	20231012	-13.56	76800	20230707	24.48	110600	-13.56	20231012	76800	24.48	20230707	110600	-13.56	20231012	76800	24.48	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
95	20231115	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96000	-3200	5	-3.23	486514000	5010	89.35	99500	99500	95800	128900	69500	99200	97108.58	14.39	-1065	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6095	54.64	0.62	12	0.08	1757.00	155992.00	110600	20231012	-13.20	76800	20230707	25.00	110600	-13.20	20231012	76800	25.00	20230707	110600	-13.20	20231012	76800	25.00	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
96	20231115	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96900	-2300	5	-2.32	270733500	2766	49.33	99500	99500	96900	128900	69500	99200	97879.07	14.39	-901	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6152	55.15	0.62	12	0.04	1757.00	155992.00	110600	20231012	-12.39	76800	20230707	26.17	110600	-12.39	20231012	76800	26.17	20230707	110600	-12.39	20231012	76800	26.17	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
97	20231115	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99500	300	2	0.30	1691500	17	0.30	99500	99500	99500	128900	69500	99200	99500.00	14.39	0	103466	101332	99266	97132	95066	102400	98200	317	29700	5000	73400	100	1	6348913	6317	56.63	0.64	12	0.00	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	110600	-10.04	20231012	76800	29.56	20230707	110600	-10.04	20231012	76800	29.56	20230707	0.28	N	000640	5000	317 억	913602	N	N	5	N	N
98	20231114	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99200	600	2	0.61	550789200	5606	90.29	98500	101400	97200	128100	69100	98600	98249.95	14.36	2683	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6298	56.46	0.64	12	0.09	1757.00	155992.00	110600	20231012	-10.31	76800	20230707	29.17	110600	-10.31	20231012	76800	29.17	20230707	110600	-10.31	20231012	76800	29.17	20230707	0.28	N	000640	5000	317 억	911801	N	N	5	N	N
99	20231114	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98900	300	2	0.30	523965200	5335	85.92	98500	101400	97200	128100	69100	98600	98212.78	14.36	2448	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6279	56.29	0.63	12	0.08	1757.00	155992.00	110600	20231012	-10.58	76800	20230707	28.78	110600	-10.58	20231012	76800	28.78	20230707	110600	-10.58	20231012	76800	28.78	20230707	0.28	N	000640	5000	317 억	911801	N	N	6	N	N
100	20231114	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99000	400	2	0.41	473698600	4828	77.76	98500	101400	97200	128100	69100	98600	98114.87	14.36	2231	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6285	56.35	0.63	12	0.08	1757.00	155992.00	110600	20231012	-10.49	76800	20230707	28.91	110600	-10.49	20231012	76800	28.91	20230707	110600	-10.49	20231012	76800	28.91	20230707	0.28	N	000640	5000	317 억	911801	N	N	6	N	N
101	20231114	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98700	100	2	0.10	438571800	4473	72.04	98500	101400	97200	128100	69100	98600	98048.69	14.36	2070	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6266	56.18	0.63	12	0.07	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	110600	-10.76	20231012	76800	28.52	20230707	110600	-10.76	20231012	76800	28.52	20230707	0.28	N	000640	5000	317 억	911801	N	N	6	N	N
102	20231114	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	-400	5	-0.41	377107000	3850	62.01	98500	101400	97200	128100	69100	98600	97949.87	14.36	1758	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6235	55.89	0.63	12	0.06	1757.00	155992.00	110600	20231012	-11.21	76800	20230707	27.86	110600	-11.21	20231012	76800	27.86	20230707	110600	-11.21	20231012	76800	27.86	20230707	0.28	N	000640	5000	317 억	911801	N	N	6	N	N
103	20231114	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	-400	5	-0.41	340590200	3478	56.02	98500	101400	97200	128100	69100	98600	97927.03	14.36	1652	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6235	55.89	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.21	76800	20230707	27.86	110600	-11.21	20231012	76800	27.86	20230707	110600	-11.21	20231012	76800	27.86	20230707	0.28	N	000640	5000	317 억	911801	N	N	6	N	N
104	20231114	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	-200	5	-0.20	246106900	2519	40.57	98500	101400	97200	128100	69100	98600	97700.24	14.36	1846	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6247	56.00	0.63	12	0.04	1757.00	155992.00	110600	20231012	-11.03	76800	20230707	28.12	110600	-11.03	20231012	76800	28.12	20230707	110600	-11.03	20231012	76800	28.12	20230707	0.28	N	000640	5000	317 억	911801	N	N	6	N	N
105	20231114	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98500	-100	5	-0.10	492500	5	0.08	98500	98500	98500	128100	69100	98600	98500.00	14.36	-4	101266	99932	99266	97932	97266	99600	97600	317	29500	5000	72960	100	1	6348913	6254	56.06	0.63	12	0.00	1757.00	155992.00	110600	20231012	-10.94	76800	20230707	28.26	110600	-10.94	20231012	76800	28.26	20230707	110600	-10.94	20231012	76800	28.26	20230707	0.28	N	000640	5000	317 억	911801	N	N	6	N	N
106	20231113	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98600	-600	5	-0.60	614209200	6209	78.72	100600	100600	98600	128900	69500	99200	98922.40	14.34	391	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6260	56.12	0.63	12	0.10	1757.00	155992.00	110600	20231012	-10.85	76800	20230707	28.39	110600	-10.85	20231012	76800	28.39	20230707	110600	-10.85	20231012	76800	28.39	20230707	0.28	N	000640	5000	317 억	910487	N	N	6	N	N
107	20231113	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98600	-600	5	-0.60	576709500	5829	73.91	100600	100600	98600	128900	69500	99200	98937.98	14.34	322	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6260	56.12	0.63	12	0.09	1757.00	155992.00	110600	20231012	-10.85	76800	20230707	28.39	110600	-10.85	20231012	76800	28.39	20230707	110600	-10.85	20231012	76800	28.39	20230707	0.28	N	000640	5000	317 억	910487	N	N	9	N	N
108	20231113	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98800	-400	5	-0.40	457200800	4618	58.55	100600	100600	98600	128900	69500	99200	99004.07	14.34	308	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6273	56.23	0.63	12	0.07	1757.00	155992.00	110600	20231012	-10.67	76800	20230707	28.65	110600	-10.67	20231012	76800	28.65	20230707	110600	-10.67	20231012	76800	28.65	20230707	0.28	N	000640	5000	317 억	910487	N	N	9	N	N
109	20231113	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98700	-500	5	-0.50	371158800	3746	47.50	100600	100600	98600	128900	69500	99200	99081.37	14.34	202	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6266	56.18	0.63	12	0.06	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	110600	-10.76	20231012	76800	28.52	20230707	110600	-10.76	20231012	76800	28.52	20230707	0.28	N	000640	5000	317 억	910487	N	N	9	N	N
110	20231113	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98700	-500	5	-0.50	297948100	3004	38.09	100600	100600	98700	128900	69500	99200	99183.79	14.34	232	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6266	56.18	0.63	12	0.05	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	110600	-10.76	20231012	76800	28.52	20230707	110600	-10.76	20231012	76800	28.52	20230707	0.28	N	000640	5000	317 억	910487	N	N	9	N	N
111	20231113	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98900	-300	5	-0.30	188584000	1900	24.09	100600	100600	98700	128900	69500	99200	99254.74	14.34	134	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6279	56.29	0.63	12	0.03	1757.00	155992.00	110600	20231012	-10.58	76800	20230707	28.78	110600	-10.58	20231012	76800	28.78	20230707	110600	-10.58	20231012	76800	28.78	20230707	0.28	N	000640	5000	317 억	910487	N	N	9	N	N
112	20231113	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	400	2	0.40	106487500	1072	13.59	100600	100600	98700	128900	69500	99200	99335.35	14.34	-221	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6324	56.69	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.28	N	000640	5000	317 억	910487	N	N	9	N	N
113	20231113	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100600	1400	2	1.41	1207200	12	0.15	100600	100600	100600	128900	69500	99200	100600.00	14.34	-8	102733	100966	100033	98266	97333	100500	97800	317	29700	5000	73400	100	1	6348913	6387	57.26	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.04	76800	20230707	30.99	110600	-9.04	20231012	76800	30.99	20230707	110600	-9.04	20231012	76800	30.99	20230707	0.28	N	000640	5000	317 억	910487	N	N	9	N	N
114	20231110	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99200	-800	5	-0.80	790797500	7887	116.29	100000	101800	99100	130000	70000	100000	100266.89	14.32	191	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6298	56.46	0.64	12	0.12	1757.00	155992.00	110600	20231012	-10.31	76800	20230707	29.17	110600	-10.31	20231012	76800	29.17	20230707	110600	-10.31	20231012	76800	29.17	20230707	0.28	N	000640	5000	317 억	909377	N	N	9	N	N
115	20231110	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	0	3	0.00	726615500	7242	106.78	100000	101800	99100	130000	70000	100000	100333.54	14.32	65	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6349	56.92	0.64	12	0.11	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.28	N	000640	5000	317 억	909377	N	N	3	N	N
116	20231110	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	0	3	0.00	685677500	6832	100.74	100000	101800	99100	130000	70000	100000	100362.63	14.32	3	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6349	56.92	0.64	12	0.11	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.28	N	000640	5000	317 억	909377	N	N	3	N	N
117	20231110	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100100	100	2	0.10	613181500	6107	90.05	100000	101800	99100	130000	70000	100000	100406.34	14.32	-58	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6355	56.97	0.64	12	0.10	1757.00	155992.00	110600	20231012	-9.49	76800	20230707	30.34	110600	-9.49	20231012	76800	30.34	20230707	110600	-9.49	20231012	76800	30.34	20230707	0.28	N	000640	5000	317 억	909377	N	N	3	N	N
118	20231110	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100300	300	2	0.30	581101900	5787	85.33	100000	101800	99100	130000	70000	100000	100415.05	14.32	-148	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6368	57.09	0.64	12	0.09	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	110600	-9.31	20231012	76800	30.60	20230707	110600	-9.31	20231012	76800	30.60	20230707	0.28	N	000640	5000	317 억	909377	N	N	3	N	N
119	20231110	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101000	1000	2	1.00	463864800	4626	68.21	100000	101600	99100	130000	70000	100000	100273.41	14.32	-261	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6412	57.48	0.65	12	0.07	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.28	N	000640	5000	317 억	909377	N	N	3	N	N
120	20231110	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	-400	5	-0.40	232623700	2339	34.49	100000	101000	99100	130000	70000	100000	99454.34	14.32	972	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6324	56.69	0.64	12	0.04	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.28	N	000640	5000	317 억	909377	N	N	3	N	N
121	20231110	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	0	3	0.00	5802700	58	0.86	100000	100100	100000	130000	70000	100000	100046.55	14.32	-4	102400	101200	99700	98500	97000	101350	98650	317	30000	5000	74000	100	1	6348913	6349	56.92	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.28	N	000640	5000	317 억	909377	N	N	3	N	N
122	20231109	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	-400	5	-0.40	670497100	6727	114.99	100000	100900	98200	130500	70300	100400	99672.53	14.32	-51	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6349	56.92	0.64	12	0.11	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.28	N	000640	5000	317 억	909291	N	N	3	N	N
123	20231109	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99900	-500	5	-0.50	577878100	5804	99.21	100000	100700	98200	130500	70300	100400	99565.49	14.32	-12	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6343	56.86	0.64	12	0.09	1757.00	155992.00	110600	20231012	-9.67	76800	20230707	30.08	110600	-9.67	20231012	76800	30.08	20230707	110600	-9.67	20231012	76800	30.08	20230707	0.28	N	000640	5000	317 억	909291	N	N	1	N	N
124	20231109	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99900	-500	5	-0.50	449340400	4522	77.30	100000	100400	98200	130500	70300	100400	99367.62	14.32	-60	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6343	56.86	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.67	76800	20230707	30.08	110600	-9.67	20231012	76800	30.08	20230707	110600	-9.67	20231012	76800	30.08	20230707	0.28	N	000640	5000	317 억	909291	N	N	1	N	N
125	20231109	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	-2000	5	-1.99	307856300	3104	53.06	100000	100400	98200	130500	70300	100400	99180.51	14.32	-289	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6247	56.00	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.03	76800	20230707	28.12	110600	-11.03	20231012	76800	28.12	20230707	110600	-11.03	20231012	76800	28.12	20230707	0.28	N	000640	5000	317 억	909291	N	N	1	N	N
126	20231109	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98800	-1600	5	-1.59	258256500	2600	44.44	100000	100400	98500	130500	70300	100400	99329.42	14.32	-416	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6273	56.23	0.63	12	0.04	1757.00	155992.00	110600	20231012	-10.67	76800	20230707	28.65	110600	-10.67	20231012	76800	28.65	20230707	110600	-10.67	20231012	76800	28.65	20230707	0.28	N	000640	5000	317 억	909291	N	N	1	N	N
127	20231109	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98800	-1600	5	-1.59	211449300	2126	36.34	100000	100400	98800	130500	70300	100400	99458.75	14.32	-351	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6273	56.23	0.63	12	0.03	1757.00	155992.00	110600	20231012	-10.67	76800	20230707	28.65	110600	-10.67	20231012	76800	28.65	20230707	110600	-10.67	20231012	76800	28.65	20230707	0.28	N	000640	5000	317 억	909291	N	N	1	N	N
128	20231109	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99800	-600	5	-0.60	22235200	223	3.81	100000	100000	99500	130500	70300	100400	99709.42	14.32	21	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6336	56.80	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.76	76800	20230707	29.95	110600	-9.76	20231012	76800	29.95	20230707	110600	-9.76	20231012	76800	29.95	20230707	0.28	N	000640	5000	317 억	909291	N	N	1	N	N
129	20231109	090107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	-400	5	-0.40	200000	2	0.03	100000	100000	100000	130500	70300	100400	100000.00	14.32	1	101866	101132	99966	99232	98066	101500	99600	317	30100	5000	74290	100	1	6348913	6349	56.92	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.28	N	000640	5000	317 억	909291	N	N	1	N	N
130	20231108	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100400	1200	2	1.21	584030500	5850	36.54	99100	100700	98800	128900	69500	99200	99834.27	14.29	-120	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6374	57.14	0.64	12	0.09	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	110600	-9.22	20231012	76800	30.73	20230707	110600	-9.22	20231012	76800	30.73	20230707	0.28	N	000640	5000	317 억	907350	N	N	1	N	N
131	20231108	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99700	500	2	0.50	557915600	5589	34.91	99100	100700	98800	128900	69500	99200	99823.87	14.29	-126	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6330	56.74	0.64	12	0.09	1757.00	155992.00	110600	20231012	-9.86	76800	20230707	29.82	110600	-9.86	20231012	76800	29.82	20230707	110600	-9.86	20231012	76800	29.82	20230707	0.28	N	000640	5000	317 억	907350	N	N	0	N	N
132	20231108	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100200	1000	2	1.01	480049400	4812	30.06	99100	100700	98800	128900	69500	99200	99760.89	14.29	-151	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6362	57.03	0.64	12	0.08	1757.00	155992.00	110600	20231012	-9.40	76800	20230707	30.47	110600	-9.40	20231012	76800	30.47	20230707	110600	-9.40	20231012	76800	30.47	20230707	0.28	N	000640	5000	317 억	907350	N	N	0	N	N
133	20231108	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	400	2	0.40	422988300	4242	26.50	99100	100700	98800	128900	69500	99200	99714.36	14.29	-161	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6324	56.69	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.28	N	000640	5000	317 억	907350	N	N	0	N	N
134	20231108	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	400	2	0.40	376442600	3775	23.58	99100	100700	98800	128900	69500	99200	99719.89	14.29	-169	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6324	56.69	0.64	12	0.06	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.28	N	000640	5000	317 억	907350	N	N	0	N	N
135	20231108	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100100	900	2	0.91	274141900	2753	17.20	99100	100500	98800	128900	69500	99200	99579.33	14.29	-394	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6355	56.97	0.64	12	0.04	1757.00	155992.00	110600	20231012	-9.49	76800	20230707	30.34	110600	-9.49	20231012	76800	30.34	20230707	110600	-9.49	20231012	76800	30.34	20230707	0.28	N	000640	5000	317 억	907350	N	N	0	N	N
136	20231108	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100100	900	2	0.91	131473200	1322	8.26	99100	100500	98800	128900	69500	99200	99450.23	14.29	-316	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6355	56.97	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.49	76800	20230707	30.34	110600	-9.49	20231012	76800	30.34	20230707	110600	-9.49	20231012	76800	30.34	20230707	0.28	N	000640	5000	317 억	907350	N	N	0	N	N
137	20231108	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99000	-200	5	-0.20	792700	8	0.05	99100	99200	99000	128900	69500	99200	99087.50	14.29	0	104800	102000	97700	94900	90600	103400	96300	317	29700	5000	73400	100	1	6348913	6285	56.35	0.63	12	0.00	1757.00	155992.00	110600	20231012	-10.49	76800	20230707	28.91	110600	-10.49	20231012	76800	28.91	20230707	110600	-10.49	20231012	76800	28.91	20230707	0.28	N	000640	5000	317 억	907350	N	N	0	N	N
138	20231107	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99200	2200	2	2.27	1562352500	16007	147.27	97700	100500	93400	126100	67900	97000	97604.33	14.28	1093	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	6298	56.46	0.64	12	0.25	1757.00	155992.00	110600	20231012	-10.31	76800	20230707	29.17	110600	-10.31	20231012	76800	29.17	20230707	110600	-10.31	20231012	76800	29.17	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
139	20231107	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98600	1600	2	1.65	1506123500	15441	142.06	97700	100500	93400	126100	67900	97000	97540.54	14.28	1171	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	6260	56.12	0.63	12	0.24	1757.00	155992.00	110600	20231012	-10.85	76800	20230707	28.39	110600	-10.85	20231012	76800	28.39	20230707	110600	-10.85	20231012	76800	28.39	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
140	20231107	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99100	2100	2	2.16	1269053800	13057	120.13	97700	99400	93400	126100	67900	97000	97193.37	14.28	851	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	6292	56.40	0.64	12	0.21	1757.00	155992.00	110600	20231012	-10.40	76800	20230707	29.04	110600	-10.40	20231012	76800	29.04	20230707	110600	-10.40	20231012	76800	29.04	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
141	20231107	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99100	2100	2	2.16	1103566300	11381	104.71	97700	99400	93400	126100	67900	97000	96965.67	14.28	602	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	6292	56.40	0.64	12	0.18	1757.00	155992.00	110600	20231012	-10.40	76800	20230707	29.04	110600	-10.40	20231012	76800	29.04	20230707	110600	-10.40	20231012	76800	29.04	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
142	20231107	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98700	1700	2	1.75	939147000	9712	89.36	97700	99300	93400	126100	67900	97000	96699.65	14.28	846	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	6266	56.18	0.63	12	0.15	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	110600	-10.76	20231012	76800	28.52	20230707	110600	-10.76	20231012	76800	28.52	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
143	20231107	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97700	700	2	0.72	699549800	7280	66.98	97700	99000	93400	126100	67900	97000	96092.01	14.28	1703	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	6203	55.61	0.63	12	0.11	1757.00	155992.00	110600	20231012	-11.66	76800	20230707	27.21	110600	-11.66	20231012	76800	27.21	20230707	110600	-11.66	20231012	76800	27.21	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
144	20231107	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	-3600	5	-3.71	396247200	4160	38.27	97700	97800	93400	126100	67900	97000	95251.73	14.28	897	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	5930	53.16	0.60	12	0.07	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
145	20231107	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96600	-400	5	-0.41	7403100	76	0.70	97700	97700	96600	126100	67900	97000	97409.21	14.28	-21	98600	97800	96200	95400	93800	98200	95800	317	29100	5000	71780	100	1	6348913	6133	54.98	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.66	76800	20230707	25.78	110600	-12.66	20231012	76800	25.78	20230707	110600	-12.66	20231012	76800	25.78	20230707	0.28	N	000640	5000	317 억	906556	N	N	2	N	N
146	20231106	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97000	1000	2	1.04	1037567000	10868	213.27	95700	97000	94600	124800	67200	96000	95468.50	14.27	1866	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6158	55.21	0.62	12	0.17	1757.00	155992.00	110600	20231012	-12.30	76800	20230707	26.30	110600	-12.30	20231012	76800	26.30	20230707	110600	-12.30	20231012	76800	26.30	20230707	0.28	N	000640	5000	317 억	906079	N	N	2	N	N
147	20231106	150107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95700	-300	5	-0.31	910754100	9553	187.46	95700	97000	94600	124800	67200	96000	95336.97	14.27	1867	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6076	54.47	0.61	12	0.15	1757.00	155992.00	110600	20231012	-13.47	76800	20230707	24.61	110600	-13.47	20231012	76800	24.61	20230707	110600	-13.47	20231012	76800	24.61	20230707	0.28	N	000640	5000	317 억	906079	N	N	1	N	N
148	20231106	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94900	-1100	5	-1.15	605537100	6345	124.51	95700	97000	94700	124800	67200	96000	95435.32	14.27	1438	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6025	54.01	0.61	12	0.10	1757.00	155992.00	110600	20231012	-14.20	76800	20230707	23.57	110600	-14.20	20231012	76800	23.57	20230707	110600	-14.20	20231012	76800	23.57	20230707	0.28	N	000640	5000	317 억	906079	N	N	1	N	N
149	20231106	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95200	-800	5	-0.83	469907800	4919	96.53	95700	97000	94700	124800	67200	96000	95529.13	14.27	1301	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6044	54.18	0.61	12	0.08	1757.00	155992.00	110600	20231012	-13.92	76800	20230707	23.96	110600	-13.92	20231012	76800	23.96	20230707	110600	-13.92	20231012	76800	23.96	20230707	0.28	N	000640	5000	317 억	906079	N	N	1	N	N
150	20231106	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95400	-600	5	-0.62	286863300	3000	58.87	95700	97000	94700	124800	67200	96000	95621.10	14.27	-103	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6057	54.30	0.61	12	0.05	1757.00	155992.00	110600	20231012	-13.74	76800	20230707	24.22	110600	-13.74	20231012	76800	24.22	20230707	110600	-13.74	20231012	76800	24.22	20230707	0.28	N	000640	5000	317 억	906079	N	N	1	N	N
151	20231106	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94900	-1100	5	-1.15	197323300	2060	40.42	95700	97000	94700	124800	67200	96000	95788.01	14.27	-302	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6025	54.01	0.61	12	0.03	1757.00	155992.00	110600	20231012	-14.20	76800	20230707	23.57	110600	-14.20	20231012	76800	23.57	20230707	110600	-14.20	20231012	76800	23.57	20230707	0.28	N	000640	5000	317 억	906079	N	N	1	N	N
152	20231106	100107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96800	800	2	0.83	52204900	543	10.66	95700	96800	95600	124800	67200	96000	96141.62	14.27	-6	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6146	55.09	0.62	12	0.01	1757.00	155992.00	110600	20231012	-12.48	76800	20230707	26.04	110600	-12.48	20231012	76800	26.04	20230707	110600	-12.48	20231012	76800	26.04	20230707	0.28	N	000640	5000	317 억	906079	N	N	1	N	N
153	20231106	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95700	-300	5	-0.31	382800	4	0.08	95700	95700	95700	124800	67200	96000	95700.00	14.27	-4	97400	96700	95500	94800	93600	97050	95150	317	28800	5000	71040	100	1	6348913	6076	54.47	0.61	12	0.00	1757.00	155992.00	110600	20231012	-13.47	76800	20230707	24.61	110600	-13.47	20231012	76800	24.61	20230707	110600	-13.47	20231012	76800	24.61	20230707	0.28	N	000640	5000	317 억	906079	N	N	1	N	N
154	20231103	160107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96000	100	2	0.10	485374500	5096	83.98	95900	96200	94300	124600	67200	95900	95246.17	14.26	789	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6095	54.64	0.62	12	0.08	1757.00	155992.00	110600	20231012	-13.20	76800	20230707	25.00	110600	-13.20	20231012	76800	25.00	20230707	110600	-13.20	20231012	76800	25.00	20230707	0.28	N	000640	5000	317 억	905072	N	N	1	N	N
155	20231103	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95800	-100	5	-0.10	451749800	4745	78.20	95900	96000	94300	124600	67200	95900	95205.44	14.26	788	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6082	54.52	0.61	12	0.07	1757.00	155992.00	110600	20231012	-13.38	76800	20230707	24.74	110600	-13.38	20231012	76800	24.74	20230707	110600	-13.38	20231012	76800	24.74	20230707	0.28	N	000640	5000	317 억	905072	N	N	0	N	N
156	20231103	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95500	-400	5	-0.42	384758800	4044	66.64	95900	96000	94300	124600	67200	95900	95143.13	14.26	531	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6063	54.35	0.61	12	0.06	1757.00	155992.00	110600	20231012	-13.65	76800	20230707	24.35	110600	-13.65	20231012	76800	24.35	20230707	110600	-13.65	20231012	76800	24.35	20230707	0.28	N	000640	5000	317 억	905072	N	N	0	N	N
157	20231103	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95700	-200	5	-0.21	323943200	3407	56.15	95900	96000	94300	124600	67200	95900	95081.66	14.26	289	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6076	54.47	0.61	12	0.05	1757.00	155992.00	110600	20231012	-13.47	76800	20230707	24.61	110600	-13.47	20231012	76800	24.61	20230707	110600	-13.47	20231012	76800	24.61	20230707	0.28	N	000640	5000	317 억	905072	N	N	0	N	N
158	20231103	120107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95000	-900	5	-0.94	198498600	2091	34.46	95900	96000	94300	124600	67200	95900	94929.99	14.26	-263	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6031	54.07	0.61	12	0.03	1757.00	155992.00	110600	20231012	-14.10	76800	20230707	23.70	110600	-14.10	20231012	76800	23.70	20230707	110600	-14.10	20231012	76800	23.70	20230707	0.28	N	000640	5000	317 억	905072	N	N	0	N	N
159	20231103	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95200	-700	5	-0.73	153836700	1621	26.71	95900	96000	94300	124600	67200	95900	94902.34	14.26	-410	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6044	54.18	0.61	12	0.03	1757.00	155992.00	110600	20231012	-13.92	76800	20230707	23.96	110600	-13.92	20231012	76800	23.96	20230707	110600	-13.92	20231012	76800	23.96	20230707	0.28	N	000640	5000	317 억	905072	N	N	0	N	N
160	20231103	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94600	-1300	5	-1.36	68532400	720	11.87	95900	96000	94600	124600	67200	95900	95183.89	14.26	-246	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6006	53.84	0.61	12	0.01	1757.00	155992.00	110600	20231012	-14.47	76800	20230707	23.18	110600	-14.47	20231012	76800	23.18	20230707	110600	-14.47	20231012	76800	23.18	20230707	0.28	N	000640	5000	317 억	905072	N	N	0	N	N
161	20231103	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95900	0	3	0.00	2781100	29	0.48	95900	95900	95900	124600	67200	95900	95900.00	14.26	-12	102566	99232	97566	94232	92566	98400	93400	317	28700	5000	70960	100	1	6348913	6089	54.58	0.61	12	0.00	1757.00	155992.00	110600	20231012	-13.29	76800	20230707	24.87	110600	-13.29	20231012	76800	24.87	20230707	110600	-13.29	20231012	76800	24.87	20230707	0.28	N	000640	5000	317 억	905072	N	N	0	N	N
162	20231102	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95900	-4000	5	-4.00	592995300	6068	59.14	99900	100900	95900	129800	70000	99900	97728.01	14.25	-809	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6089	54.58	0.61	12	0.10	1757.00	155992.00	110600	20231012	-13.29	76800	20230707	24.87	110600	-13.29	20231012	76800	24.87	20230707	110600	-13.29	20231012	76800	24.87	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
163	20231102	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96000	-3900	5	-3.90	548922800	5609	54.67	99900	100900	96000	129800	70000	99900	97864.65	14.25	-786	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6095	54.64	0.62	12	0.09	1757.00	155992.00	110600	20231012	-13.20	76800	20230707	25.00	110600	-13.20	20231012	76800	25.00	20230707	110600	-13.20	20231012	76800	25.00	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
164	20231102	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96700	-3200	5	-3.20	424580100	4317	42.08	99900	100900	96500	129800	70000	99900	98350.73	14.25	-1123	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6139	55.04	0.62	12	0.07	1757.00	155992.00	110600	20231012	-12.57	76800	20230707	25.91	110600	-12.57	20231012	76800	25.91	20230707	110600	-12.57	20231012	76800	25.91	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
165	20231102	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97200	-2700	5	-2.70	344034000	3485	33.97	99900	100900	97200	129800	70000	99900	98718.51	14.25	-1015	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6171	55.32	0.62	12	0.05	1757.00	155992.00	110600	20231012	-12.12	76800	20230707	26.56	110600	-12.12	20231012	76800	26.56	20230707	110600	-12.12	20231012	76800	26.56	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
166	20231102	120107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	-2400	5	-2.40	300515300	3038	29.61	99900	100900	97500	129800	70000	99900	98918.80	14.25	-725	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6190	55.49	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	110600	-11.84	20231012	76800	26.95	20230707	110600	-11.84	20231012	76800	26.95	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
167	20231102	110107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	-2400	5	-2.40	255516300	2577	25.12	99900	100900	97500	129800	70000	99900	99152.62	14.25	-570	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6190	55.49	0.63	12	0.04	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	110600	-11.84	20231012	76800	26.95	20230707	110600	-11.84	20231012	76800	26.95	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
168	20231102	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99500	-400	5	-0.40	123819400	1237	12.06	99900	100900	99100	129800	70000	99900	100096.52	14.25	-603	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6317	56.63	0.64	12	0.02	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	110600	-10.04	20231012	76800	29.56	20230707	110600	-10.04	20231012	76800	29.56	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
169	20231102	090107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99900	0	3	0.00	1798600	18	0.18	99900	100000	99900	129800	70000	99900	99922.22	14.25	-13	102233	101066	99633	98466	97033	101650	99050	317	29900	5000	73920	100	1	6348913	6343	56.86	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.67	76800	20230707	30.08	110600	-9.67	20231012	76800	30.08	20230707	110600	-9.67	20231012	76800	30.08	20230707	0.28	N	000640	5000	317 억	904945	N	N	0	N	N
170	20231101	160107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99900	300	2	0.30	1022015100	10260	55.36	99600	100800	98200	129400	69800	99600	99611.58	14.24	-51	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6343	56.86	0.64	12	0.16	1757.00	155992.00	110600	20231012	-9.67	76800	20230707	30.08	110600	-9.67	20231012	76800	30.08	20230707	110600	-9.67	20231012	76800	30.08	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N
171	20231101	150107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	0	3	0.00	850550900	8539	46.07	99600	100800	98200	129400	69800	99600	99607.79	14.24	-72	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6324	56.69	0.64	12	0.13	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N
172	20231101	140107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99800	200	2	0.20	763323200	7664	41.35	99600	100800	98200	129400	69800	99600	99598.54	14.24	-163	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6336	56.80	0.64	12	0.12	1757.00	155992.00	110600	20231012	-9.76	76800	20230707	29.95	110600	-9.76	20231012	76800	29.95	20230707	110600	-9.76	20231012	76800	29.95	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N
173	20231101	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99700	100	2	0.10	428902600	4309	23.25	99600	100800	98200	129400	69800	99600	99536.46	14.24	-495	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6330	56.74	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.86	76800	20230707	29.82	110600	-9.86	20231012	76800	29.82	20230707	110600	-9.86	20231012	76800	29.82	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N
174	20231101	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99800	200	2	0.20	359233600	3611	19.48	99600	100800	98200	129400	69800	99600	99483.13	14.24	-472	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6336	56.80	0.64	12	0.06	1757.00	155992.00	110600	20231012	-9.76	76800	20230707	29.95	110600	-9.76	20231012	76800	29.95	20230707	110600	-9.76	20231012	76800	29.95	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N
175	20231101	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	0	3	0.00	297606300	2993	16.15	99600	100800	98200	129400	69800	99600	99434.11	14.24	-423	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6324	56.69	0.64	12	0.05	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N
176	20231101	100107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	0	3	0.00	114487300	1154	6.23	99600	100800	98200	129400	69800	99600	99209.10	14.24	-162	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6324	56.69	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N
177	20231101	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99700	100	2	0.10	6377100	64	0.35	99600	100800	99600	129400	69800	99600	99642.19	14.24	-3	105400	102500	98600	95700	91800	103950	97150	317	29800	5000	73700	100	1	6348913	6330	56.74	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.86	76800	20230707	29.82	110600	-9.86	20231012	76800	29.82	20230707	110600	-9.86	20231012	76800	29.82	20230707	0.28	N	000640	5000	317 억	903889	N	N	2	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History