KissMeData/003470/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2365	-20	5	-0.84	279059775	118279	241.98	2375	2390	2340	3100	1670	2385	2359.33	64.49	-40465	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4720	11.16	0.31	12	0.06	212.00	7594.00	3340	20230202	-29.19	2275	20230103	3.96	3340	-29.19	20230202	2275	3.96	20230103	3340	-29.19	20230202	2275	3.96	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	23	N	N
3	20231031	150148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2355	-30	5	-1.26	231477325	98047	200.59	2375	2390	2340	3100	1670	2385	2360.88	64.49	-35763	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4700	11.11	0.31	12	0.05	212.00	7594.00	3340	20230202	-29.49	2275	20230103	3.52	3340	-29.49	20230202	2275	3.52	20230103	3340	-29.49	20230202	2275	3.52	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	392	N	N
4	20231031	140150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2350	-35	5	-1.47	212799265	90090	184.31	2375	2390	2340	3100	1670	2385	2362.07	64.49	-31118	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4691	11.08	0.31	12	0.05	212.00	7594.00	3340	20230202	-29.64	2275	20230103	3.30	3340	-29.64	20230202	2275	3.30	20230103	3340	-29.64	20230202	2275	3.30	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	392	N	N
5	20231031	130148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2355	-30	5	-1.26	177509670	75106	153.66	2375	2390	2340	3100	1670	2385	2363.46	64.49	-23519	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4700	11.11	0.31	12	0.04	212.00	7594.00	3340	20230202	-29.49	2275	20230103	3.52	3340	-29.49	20230202	2275	3.52	20230103	3340	-29.49	20230202	2275	3.52	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	392	N	N
6	20231031	120148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2365	-20	5	-0.84	96414275	40605	83.07	2375	2390	2365	3100	1670	2385	2374.44	64.49	-17857	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4720	11.16	0.31	12	0.02	212.00	7594.00	3340	20230202	-29.19	2275	20230103	3.96	3340	-29.19	20230202	2275	3.96	20230103	3340	-29.19	20230202	2275	3.96	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	392	N	N
7	20231031	110149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2375	-10	5	-0.42	69859130	29388	60.12	2375	2390	2365	3100	1670	2385	2377.13	64.49	-10678	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4740	11.20	0.31	12	0.01	212.00	7594.00	3340	20230202	-28.89	2275	20230103	4.40	3340	-28.89	20230202	2275	4.40	20230103	3340	-28.89	20230202	2275	4.40	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	392	N	N
8	20231031	100149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2380	-5	5	-0.21	29747625	12485	25.54	2375	2390	2375	3100	1670	2385	2382.67	64.49	-7427	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4750	11.23	0.31	12	0.01	212.00	7594.00	3340	20230202	-28.74	2275	20230103	4.62	3340	-28.74	20230202	2275	4.62	20230103	3340	-28.74	20230202	2275	4.62	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	392	N	N
9	20231031	090147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2375	-10	5	-0.42	760000	320	0.65	2375	2375	2375	3100	1670	2385	2375.00	64.49	-23	2408	2396	2373	2361	2338	2402	2367	9980	715	5000	1710	5	1	199596576	4740	11.20	0.31	12	0.00	212.00	7594.00	3340	20230202	-28.89	2275	20230103	4.40	3340	-28.89	20230202	2275	4.40	20230103	3340	-28.89	20230202	2275	4.40	20230103	0.85	N	003470	5000	9979 억	128720315	N	N	392	N	N
10	20231030	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-10	5	-0.42	115730755	48818	64.22	2370	2385	2350	3110	1680	2395	2370.66	64.49	-7707	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4760	11.25	0.31	12	0.02	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	392	N	N
11	20231030	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2375	-20	5	-0.84	103732650	43781	57.59	2370	2385	2350	3110	1680	2395	2369.35	64.49	-5958	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4740	11.20	0.31	12	0.02	212.00	7594.00	3340	20230202	-28.89	2275	20230103	4.40	3340	-28.89	20230202	2275	4.40	20230103	3340	-28.89	20230202	2275	4.40	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	20	N	N
12	20231030	140144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2370	-25	5	-1.04	68511190	28977	38.12	2370	2385	2350	3110	1680	2395	2364.33	64.49	-1635	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4730	11.18	0.31	12	0.01	212.00	7594.00	3340	20230202	-29.04	2275	20230103	4.18	3340	-29.04	20230202	2275	4.18	20230103	3340	-29.04	20230202	2275	4.18	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	20	N	N
13	20231030	130144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2370	-25	5	-1.04	62147830	26290	34.58	2370	2385	2350	3110	1680	2395	2363.93	64.49	-617	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4730	11.18	0.31	12	0.01	212.00	7594.00	3340	20230202	-29.04	2275	20230103	4.18	3340	-29.04	20230202	2275	4.18	20230103	3340	-29.04	20230202	2275	4.18	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	20	N	N
14	20231030	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2370	-25	5	-1.04	53872000	22798	29.99	2370	2385	2350	3110	1680	2395	2363.01	64.49	330	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4730	11.18	0.31	12	0.01	212.00	7594.00	3340	20230202	-29.04	2275	20230103	4.18	3340	-29.04	20230202	2275	4.18	20230103	3340	-29.04	20230202	2275	4.18	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	20	N	N
15	20231030	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2370	-25	5	-1.04	49765290	21065	27.71	2370	2385	2350	3110	1680	2395	2362.46	64.49	974	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4730	11.18	0.31	12	0.01	212.00	7594.00	3340	20230202	-29.04	2275	20230103	4.18	3340	-29.04	20230202	2275	4.18	20230103	3340	-29.04	20230202	2275	4.18	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	20	N	N
16	20231030	100144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2370	-25	5	-1.04	36835445	15598	20.52	2370	2385	2350	3110	1680	2395	2361.55	64.49	1048	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4730	11.18	0.31	12	0.01	212.00	7594.00	3340	20230202	-29.04	2275	20230103	4.18	3340	-29.04	20230202	2275	4.18	20230103	3340	-29.04	20230202	2275	4.18	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	20	N	N
17	20231030	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2375	-20	5	-0.84	2066650	872	1.15	2370	2375	2370	3110	1680	2395	2370.01	64.49	404	2425	2410	2390	2375	2355	2412	2377	9980	715	5000	1720	5	1	199596576	4740	11.20	0.31	12	0.00	212.00	7594.00	3340	20230202	-28.89	2275	20230103	4.40	3340	-28.89	20230202	2275	4.40	20230103	3340	-28.89	20230202	2275	4.40	20230103	0.86	N	003470	5000	9979 억	128728684	N	N	20	N	N
18	20231027	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	-5	5	-0.21	181176620	75986	92.48	2395	2405	2370	3120	1680	2400	2384.34	64.50	-16082	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4780	11.30	0.32	12	0.04	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	20	N	N
19	20231027	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-15	5	-0.62	143476010	60152	73.21	2395	2405	2375	3120	1680	2400	2385.22	64.50	-13742	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4760	11.25	0.31	12	0.03	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	108	N	N
20	20231027	140144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2380	-20	5	-0.83	119114845	49917	60.75	2395	2405	2375	3120	1680	2400	2386.26	64.50	-11612	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4750	11.23	0.31	12	0.03	212.00	7594.00	3340	20230202	-28.74	2275	20230103	4.62	3340	-28.74	20230202	2275	4.62	20230103	3340	-28.74	20230202	2275	4.62	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	108	N	N
21	20231027	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-15	5	-0.62	81513045	34128	41.53	2395	2405	2385	3120	1680	2400	2388.45	64.50	-185	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4760	11.25	0.31	12	0.02	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	108	N	N
22	20231027	120143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2390	-10	5	-0.42	68607270	28723	34.96	2395	2405	2385	3120	1680	2400	2388.58	64.50	1350	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4770	11.27	0.31	12	0.01	212.00	7594.00	3340	20230202	-28.44	2275	20230103	5.05	3340	-28.44	20230202	2275	5.05	20230103	3340	-28.44	20230202	2275	5.05	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	108	N	N
23	20231027	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2390	-10	5	-0.42	33529415	14039	17.09	2395	2405	2385	3120	1680	2400	2388.31	64.50	-3553	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4770	11.27	0.31	12	0.01	212.00	7594.00	3340	20230202	-28.44	2275	20230103	5.05	3340	-28.44	20230202	2275	5.05	20230103	3340	-28.44	20230202	2275	5.05	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	108	N	N
24	20231027	100144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-15	5	-0.62	20433980	8559	10.42	2395	2405	2385	3120	1680	2400	2387.43	64.50	-1181	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4760	11.25	0.31	12	0.00	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	108	N	N
25	20231027	090143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	-5	5	-0.21	646530	270	0.33	2395	2395	2390	3120	1680	2400	2394.56	64.50	-78	2420	2410	2395	2385	2370	2412	2387	9980	720	5000	1720	5	1	199596576	4780	11.30	0.32	12	0.00	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.86	N	003470	5000	9979 억	128736816	N	N	108	N	N
26	20231026	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2400	-30	5	-1.23	195324360	81658	138.38	2400	2405	2380	3155	1705	2430	2391.98	64.50	-7594	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4790	11.32	0.32	12	0.04	212.00	7594.00	3340	20230202	-28.14	2275	20230103	5.49	3340	-28.14	20230202	2275	5.49	20230103	3340	-28.14	20230202	2275	5.49	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	108	N	N
27	20231026	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2390	-40	5	-1.65	186712145	78066	132.29	2400	2405	2380	3155	1705	2430	2391.72	64.50	-7130	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4770	11.27	0.31	12	0.04	212.00	7594.00	3340	20230202	-28.44	2275	20230103	5.05	3340	-28.44	20230202	2275	5.05	20230103	3340	-28.44	20230202	2275	5.05	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	886	N	N
28	20231026	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	-35	5	-1.44	134708660	56347	95.49	2400	2405	2380	3155	1705	2430	2390.70	64.50	-1329	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4780	11.30	0.32	12	0.03	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	886	N	N
29	20231026	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2390	-40	5	-1.65	113113530	47332	80.21	2400	2405	2380	3155	1705	2430	2389.79	64.50	1630	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4770	11.27	0.31	12	0.02	212.00	7594.00	3340	20230202	-28.44	2275	20230103	5.05	3340	-28.44	20230202	2275	5.05	20230103	3340	-28.44	20230202	2275	5.05	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	886	N	N
30	20231026	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-45	5	-1.85	97967100	40980	69.45	2400	2405	2380	3155	1705	2430	2390.61	64.50	2323	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4760	11.25	0.31	12	0.02	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	886	N	N
31	20231026	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2400	-30	5	-1.23	67760600	28348	48.04	2400	2405	2380	3155	1705	2430	2390.31	64.50	-1190	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4790	11.32	0.32	12	0.01	212.00	7594.00	3340	20230202	-28.14	2275	20230103	5.49	3340	-28.14	20230202	2275	5.49	20230103	3340	-28.14	20230202	2275	5.49	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	886	N	N
32	20231026	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-45	5	-1.85	39231815	16413	27.81	2400	2405	2380	3155	1705	2430	2390.29	64.50	-1557	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4760	11.25	0.31	12	0.01	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	886	N	N
33	20231026	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	-35	5	-1.44	7980070	3324	5.63	2400	2405	2395	3155	1705	2430	2400.74	64.50	-1000	2453	2441	2423	2411	2393	2447	2417	9980	725	5000	1740	5	1	199596576	4780	11.30	0.32	12	0.00	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.86	N	003470	5000	9979 억	128745151	N	N	886	N	N
34	20231025	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	10	2	0.41	142867975	59010	54.16	2405	2435	2405	3145	1695	2420	2420.88	64.50	-4951	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4850	11.46	0.32	12	0.03	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	886	N	N
35	20231025	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2425	5	2	0.21	124621850	51493	47.26	2405	2435	2405	3145	1695	2420	2420.17	64.50	-5804	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4840	11.44	0.32	12	0.03	212.00	7594.00	3340	20230202	-27.40	2275	20230103	6.59	3340	-27.40	20230202	2275	6.59	20230103	3340	-27.40	20230202	2275	6.59	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	192	N	N
36	20231025	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2425	5	2	0.21	103218065	42689	39.18	2405	2435	2405	3145	1695	2420	2417.91	64.50	-4261	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4840	11.44	0.32	12	0.02	212.00	7594.00	3340	20230202	-27.40	2275	20230103	6.59	3340	-27.40	20230202	2275	6.59	20230103	3340	-27.40	20230202	2275	6.59	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	192	N	N
37	20231025	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2410	-10	5	-0.41	102302070	42310	38.83	2405	2435	2405	3145	1695	2420	2417.92	64.50	-4247	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4810	11.37	0.32	12	0.02	212.00	7594.00	3340	20230202	-27.84	2275	20230103	5.93	3340	-27.84	20230202	2275	5.93	20230103	3340	-27.84	20230202	2275	5.93	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	192	N	N
38	20231025	120143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2420	0	3	0.00	74113025	30620	28.10	2405	2435	2405	3145	1695	2420	2420.41	64.50	-4412	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4830	11.42	0.32	12	0.02	212.00	7594.00	3340	20230202	-27.54	2275	20230103	6.37	3340	-27.54	20230202	2275	6.37	20230103	3340	-27.54	20230202	2275	6.37	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	192	N	N
39	20231025	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	10	2	0.41	51185610	21161	19.42	2405	2435	2405	3145	1695	2420	2418.87	64.50	-3632	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4850	11.46	0.32	12	0.01	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	192	N	N
40	20231025	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2415	-5	5	-0.21	23444150	9715	8.92	2405	2435	2405	3145	1695	2420	2413.19	64.50	10	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4820	11.39	0.32	12	0.00	212.00	7594.00	3340	20230202	-27.69	2275	20230103	6.15	3340	-27.69	20230202	2275	6.15	20230103	3340	-27.69	20230202	2275	6.15	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	192	N	N
41	20231025	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2415	-5	5	-0.21	5472065	2275	2.09	2405	2415	2405	3145	1695	2420	2405.30	64.50	236	2460	2440	2400	2380	2340	2450	2390	9980	725	5000	1740	5	1	199596576	4820	11.39	0.32	12	0.00	212.00	7594.00	3340	20230202	-27.69	2275	20230103	6.15	3340	-27.69	20230202	2275	6.15	20230103	3340	-27.69	20230202	2275	6.15	20230103	0.86	N	003470	5000	9979 억	128737357	N	N	192	N	N
42	20231024	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2420	55	2	2.33	260601285	108878	74.83	2390	2420	2360	3070	1660	2365	2393.52	64.50	-15644	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4830	11.42	0.32	12	0.05	212.00	7594.00	3340	20230202	-27.54	2275	20230103	6.37	3340	-27.54	20230202	2275	6.37	20230103	3340	-27.54	20230202	2275	6.37	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	192	N	N
43	20231024	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2410	45	2	1.90	244496810	102218	70.25	2390	2420	2360	3070	1660	2365	2391.92	64.50	-14190	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4810	11.37	0.32	12	0.05	212.00	7594.00	3340	20230202	-27.84	2275	20230103	5.93	3340	-27.84	20230202	2275	5.93	20230103	3340	-27.84	20230202	2275	5.93	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	0	N	N
44	20231024	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2405	40	2	1.69	226094715	94589	65.01	2390	2420	2360	3070	1660	2365	2390.29	64.50	-11672	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4800	11.34	0.32	12	0.05	212.00	7594.00	3340	20230202	-27.99	2275	20230103	5.71	3340	-27.99	20230202	2275	5.71	20230103	3340	-27.99	20230202	2275	5.71	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	0	N	N
45	20231024	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2405	40	2	1.69	208930275	87455	60.11	2390	2420	2360	3070	1660	2365	2389.00	64.50	-13316	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4800	11.34	0.32	12	0.04	212.00	7594.00	3340	20230202	-27.99	2275	20230103	5.71	3340	-27.99	20230202	2275	5.71	20230103	3340	-27.99	20230202	2275	5.71	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	0	N	N
46	20231024	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	30	2	1.27	148514815	62285	42.81	2390	2420	2360	3070	1660	2365	2384.44	64.50	-13512	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4780	11.30	0.32	12	0.03	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	0	N	N
47	20231024	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2370	5	2	0.21	108678285	45557	31.31	2390	2420	2360	3070	1660	2365	2385.55	64.50	-14792	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4730	11.18	0.31	12	0.02	212.00	7594.00	3340	20230202	-29.04	2275	20230103	4.18	3340	-29.04	20230202	2275	4.18	20230103	3340	-29.04	20230202	2275	4.18	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	0	N	N
48	20231024	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2380	15	2	0.63	48729515	20353	13.99	2390	2420	2375	3070	1660	2365	2394.22	64.50	-6839	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4750	11.23	0.31	12	0.01	212.00	7594.00	3340	20230202	-28.74	2275	20230103	4.62	3340	-28.74	20230202	2275	4.62	20230103	3340	-28.74	20230202	2275	4.62	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	0	N	N
49	20231024	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	30	2	1.27	4111345	1720	1.18	2390	2395	2380	3070	1660	2365	2390.32	64.50	-326	2405	2385	2365	2345	2325	2375	2335	9980	705	5000	1700	5	1	199596576	4780	11.30	0.32	12	0.00	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.87	N	003470	5000	9979 억	128731449	N	N	0	N	N
50	20231023	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2365	-30	5	-1.25	342018530	144944	94.88	2385	2385	2345	3110	1680	2395	2359.59	64.51	-58220	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4720	11.16	0.31	12	0.07	212.00	7594.00	3340	20230202	-29.19	2275	20230103	3.96	3340	-29.19	20230202	2275	3.96	20230103	3340	-29.19	20230202	2275	3.96	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
51	20231023	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2355	-40	5	-1.67	323036390	136904	89.62	2385	2385	2345	3110	1680	2395	2359.51	64.51	-56137	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4700	11.11	0.31	12	0.07	212.00	7594.00	3340	20230202	-29.49	2275	20230103	3.52	3340	-29.49	20230202	2275	3.52	20230103	3340	-29.49	20230202	2275	3.52	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
52	20231023	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2355	-40	5	-1.67	248532735	105312	68.94	2385	2385	2345	3110	1680	2395	2359.88	64.51	-37592	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4700	11.11	0.31	12	0.05	212.00	7594.00	3340	20230202	-29.49	2275	20230103	3.52	3340	-29.49	20230202	2275	3.52	20230103	3340	-29.49	20230202	2275	3.52	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
53	20231023	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2365	-30	5	-1.25	215752625	91431	59.85	2385	2385	2345	3110	1680	2395	2359.63	64.51	-26660	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4720	11.16	0.31	12	0.05	212.00	7594.00	3340	20230202	-29.19	2275	20230103	3.96	3340	-29.19	20230202	2275	3.96	20230103	3340	-29.19	20230202	2275	3.96	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
54	20231023	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2365	-30	5	-1.25	181822765	77054	50.44	2385	2385	2345	3110	1680	2395	2359.56	64.51	-14621	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4720	11.16	0.31	12	0.04	212.00	7594.00	3340	20230202	-29.19	2275	20230103	3.96	3340	-29.19	20230202	2275	3.96	20230103	3340	-29.19	20230202	2275	3.96	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
55	20231023	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2365	-30	5	-1.25	158008100	66974	43.84	2385	2385	2345	3110	1680	2395	2359.10	64.51	-10376	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4720	11.16	0.31	12	0.03	212.00	7594.00	3340	20230202	-29.19	2275	20230103	3.96	3340	-29.19	20230202	2275	3.96	20230103	3340	-29.19	20230202	2275	3.96	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
56	20231023	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2360	-35	5	-1.46	110630390	46871	30.68	2385	2385	2345	3110	1680	2395	2360.12	64.51	-6522	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4710	11.13	0.31	12	0.02	212.00	7594.00	3340	20230202	-29.34	2275	20230103	3.74	3340	-29.34	20230202	2275	3.74	20230103	3340	-29.34	20230202	2275	3.74	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
57	20231023	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-10	5	-0.42	2032280	851	0.56	2385	2385	2380	3110	1680	2395	2384.91	64.51	-22	2455	2425	2400	2370	2345	2412	2357	9980	715	5000	1720	5	1	199596576	4760	11.25	0.31	12	0.00	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.87	N	003470	5000	9979 억	128768906	N	N	0	N	N
58	20231020	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	-40	5	-1.64	365939755	152755	207.29	2430	2430	2375	3165	1705	2435	2395.60	64.52	-26592	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4780	11.30	0.32	12	0.08	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
59	20231020	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2385	-50	5	-2.05	300074830	125120	169.79	2430	2430	2380	3165	1705	2435	2398.30	64.52	-26576	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4760	11.25	0.31	12	0.06	212.00	7594.00	3340	20230202	-28.59	2275	20230103	4.84	3340	-28.59	20230202	2275	4.84	20230103	3340	-28.59	20230202	2275	4.84	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
60	20231020	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2405	-30	5	-1.23	200395660	83482	113.29	2430	2430	2385	3165	1705	2435	2400.47	64.52	-23496	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4800	11.34	0.32	12	0.04	212.00	7594.00	3340	20230202	-27.99	2275	20230103	5.71	3340	-27.99	20230202	2275	5.71	20230103	3340	-27.99	20230202	2275	5.71	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
61	20231020	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2410	-25	5	-1.03	155171700	64645	87.73	2430	2430	2385	3165	1705	2435	2400.37	64.52	-23663	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4810	11.37	0.32	12	0.03	212.00	7594.00	3340	20230202	-27.84	2275	20230103	5.93	3340	-27.84	20230202	2275	5.93	20230103	3340	-27.84	20230202	2275	5.93	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
62	20231020	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2405	-30	5	-1.23	136347320	56816	77.10	2430	2430	2385	3165	1705	2435	2399.80	64.52	-21824	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4800	11.34	0.32	12	0.03	212.00	7594.00	3340	20230202	-27.99	2275	20230103	5.71	3340	-27.99	20230202	2275	5.71	20230103	3340	-27.99	20230202	2275	5.71	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
63	20231020	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	-40	5	-1.64	120760240	50313	68.28	2430	2430	2385	3165	1705	2435	2400.18	64.52	-18948	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4780	11.30	0.32	12	0.03	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
64	20231020	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2395	-40	5	-1.64	98574425	41027	55.68	2430	2430	2385	3165	1705	2435	2402.67	64.52	-17813	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4780	11.30	0.32	12	0.02	212.00	7594.00	3340	20230202	-28.29	2275	20230103	5.27	3340	-28.29	20230202	2275	5.27	20230103	3340	-28.29	20230202	2275	5.27	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
65	20231020	090140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2420	-15	5	-0.62	918325	378	0.51	2430	2430	2420	3165	1705	2435	2429.43	64.52	-47	2458	2446	2433	2421	2408	2440	2415	9980	730	5000	1750	5	1	199596576	4830	11.42	0.32	12	0.00	212.00	7594.00	3340	20230202	-27.54	2275	20230103	6.37	3340	-27.54	20230202	2275	6.37	20230103	3340	-27.54	20230202	2275	6.37	20230103	0.88	N	003470	5000	9979 억	128783796	N	N	86	N	N
66	20231019	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2435	-25	5	-1.02	178961665	73547	44.19	2440	2445	2420	3195	1725	2460	2433.30	64.52	-38691	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4860	11.49	0.32	12	0.04	212.00	7594.00	3340	20230202	-27.10	2275	20230103	7.03	3340	-27.10	20230202	2275	7.03	20230103	3340	-27.10	20230202	2275	7.03	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	86	N	N
67	20231019	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	-30	5	-1.22	168517920	69253	41.61	2440	2445	2420	3195	1725	2460	2433.37	64.52	-37608	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4850	11.46	0.32	12	0.03	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	535	N	N
68	20231019	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2440	-20	5	-0.81	134886620	55450	33.32	2440	2445	2420	3195	1725	2460	2432.58	64.52	-32958	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4870	11.51	0.32	12	0.03	212.00	7594.00	3340	20230202	-26.95	2275	20230103	7.25	3340	-26.95	20230202	2275	7.25	20230103	3340	-26.95	20230202	2275	7.25	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	535	N	N
69	20231019	130139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2435	-25	5	-1.02	110971635	45626	27.41	2440	2445	2420	3195	1725	2460	2432.20	64.52	-27649	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4860	11.49	0.32	12	0.02	212.00	7594.00	3340	20230202	-27.10	2275	20230103	7.03	3340	-27.10	20230202	2275	7.03	20230103	3340	-27.10	20230202	2275	7.03	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	535	N	N
70	20231019	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2435	-25	5	-1.02	70292130	28892	17.36	2440	2445	2420	3195	1725	2460	2432.93	64.52	-17577	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4860	11.49	0.32	12	0.01	212.00	7594.00	3340	20230202	-27.10	2275	20230103	7.03	3340	-27.10	20230202	2275	7.03	20230103	3340	-27.10	20230202	2275	7.03	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	535	N	N
71	20231019	110139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2435	-25	5	-1.02	42601395	17523	10.53	2440	2445	2420	3195	1725	2460	2431.17	64.52	-10437	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4860	11.49	0.32	12	0.01	212.00	7594.00	3340	20230202	-27.10	2275	20230103	7.03	3340	-27.10	20230202	2275	7.03	20230103	3340	-27.10	20230202	2275	7.03	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	535	N	N
72	20231019	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	-30	5	-1.22	27190020	11197	6.73	2440	2440	2420	3195	1725	2460	2428.33	64.52	-7312	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4850	11.46	0.32	12	0.01	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	535	N	N
73	20231019	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	-30	5	-1.22	2434270	999	0.60	2440	2440	2430	3195	1725	2460	2436.71	64.52	-986	2493	2476	2448	2431	2403	2485	2440	9980	735	5000	1770	5	1	199596576	4850	11.46	0.32	12	0.00	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.88	N	003470	5000	9979 억	128788659	N	N	535	N	N
74	20231018	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	30	2	1.23	407559385	166431	103.79	2420	2465	2420	3155	1705	2430	2448.81	64.51	-6651	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4910	11.60	0.32	12	0.08	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	535	N	N
75	20231018	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	30	2	1.23	396650685	161992	101.02	2420	2465	2420	3155	1705	2430	2448.58	64.51	-8311	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4910	11.60	0.32	12	0.08	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	0	N	N
76	20231018	140137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	30	2	1.23	343634915	140385	87.55	2420	2460	2420	3155	1705	2430	2447.80	64.51	-19757	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4910	11.60	0.32	12	0.07	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	0	N	N
77	20231018	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2450	20	2	0.82	302138975	123478	77.00	2420	2460	2420	3155	1705	2430	2446.91	64.51	-26862	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4890	11.56	0.32	12	0.06	212.00	7594.00	3340	20230202	-26.65	2275	20230103	7.69	3340	-26.65	20230202	2275	7.69	20230103	3340	-26.65	20230202	2275	7.69	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	0	N	N
78	20231018	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2445	15	2	0.62	190551815	77890	48.57	2420	2460	2420	3155	1705	2430	2446.42	64.51	-8605	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4880	11.53	0.32	12	0.04	212.00	7594.00	3340	20230202	-26.80	2275	20230103	7.47	3340	-26.80	20230202	2275	7.47	20230103	3340	-26.80	20230202	2275	7.47	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	0	N	N
79	20231018	110139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2450	20	2	0.82	119989360	49097	30.62	2420	2455	2420	3155	1705	2430	2443.92	64.51	-3602	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4890	11.56	0.32	12	0.02	212.00	7594.00	3340	20230202	-26.65	2275	20230103	7.69	3340	-26.65	20230202	2275	7.69	20230103	3340	-26.65	20230202	2275	7.69	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	0	N	N
80	20231018	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2450	20	2	0.82	62688590	25669	16.01	2420	2455	2420	3155	1705	2430	2442.19	64.51	9715	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4890	11.56	0.32	12	0.01	212.00	7594.00	3340	20230202	-26.65	2275	20230103	7.69	3340	-26.65	20230202	2275	7.69	20230103	3340	-26.65	20230202	2275	7.69	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	0	N	N
81	20231018	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2435	5	2	0.21	2477215	1023	0.64	2420	2435	2420	3155	1705	2430	2421.52	64.51	-145	2470	2450	2430	2410	2390	2460	2420	9980	725	5000	1740	5	1	199596576	4860	11.49	0.32	12	0.00	212.00	7594.00	3340	20230202	-27.10	2275	20230103	7.03	3340	-27.10	20230202	2275	7.03	20230103	3340	-27.10	20230202	2275	7.03	20230103	0.89	N	003470	5000	9979 억	128765429	N	N	0	N	N
82	20231017	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	0	3	0.00	388338010	160219	149.74	2420	2450	2410	3155	1705	2430	2423.78	64.55	-106638	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4850	11.46	0.32	12	0.08	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
83	20231017	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2425	-5	5	-0.21	363452675	149956	140.15	2420	2450	2410	3155	1705	2430	2423.73	64.55	-100515	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4840	11.44	0.32	12	0.08	212.00	7594.00	3340	20230202	-27.40	2275	20230103	6.59	3340	-27.40	20230202	2275	6.59	20230103	3340	-27.40	20230202	2275	6.59	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
84	20231017	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2420	-10	5	-0.41	226259210	93296	87.19	2420	2450	2415	3155	1705	2430	2425.18	64.55	-53056	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4830	11.42	0.32	12	0.05	212.00	7594.00	3340	20230202	-27.54	2275	20230103	6.37	3340	-27.54	20230202	2275	6.37	20230103	3340	-27.54	20230202	2275	6.37	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
85	20231017	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2420	-10	5	-0.41	208396290	85917	80.30	2420	2450	2415	3155	1705	2430	2425.55	64.55	-50420	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4830	11.42	0.32	12	0.04	212.00	7594.00	3340	20230202	-27.54	2275	20230103	6.37	3340	-27.54	20230202	2275	6.37	20230103	3340	-27.54	20230202	2275	6.37	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
86	20231017	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	0	3	0.00	132427925	54529	50.96	2420	2450	2415	3155	1705	2430	2428.58	64.55	-24795	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4850	11.46	0.32	12	0.03	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
87	20231017	110137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2420	-10	5	-0.41	76323815	31395	29.34	2420	2450	2420	3155	1705	2430	2431.08	64.55	-13792	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4830	11.42	0.32	12	0.02	212.00	7594.00	3340	20230202	-27.54	2275	20230103	6.37	3340	-27.54	20230202	2275	6.37	20230103	3340	-27.54	20230202	2275	6.37	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
88	20231017	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	0	3	0.00	38416685	15764	14.73	2420	2450	2420	3155	1705	2430	2436.99	64.55	-6774	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4850	11.46	0.32	12	0.01	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
89	20231017	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2440	10	2	0.41	2156445	891	0.83	2420	2440	2420	3155	1705	2430	2420.25	64.55	-271	2486	2457	2436	2407	2386	2447	2397	9980	725	5000	1740	5	1	199596576	4870	11.51	0.32	12	0.00	212.00	7594.00	3340	20230202	-26.95	2275	20230103	7.25	3340	-26.95	20230202	2275	7.25	20230103	3340	-26.95	20230202	2275	7.25	20230103	0.89	N	003470	5000	9979 억	128846479	N	N	89	N	N
90	20231016	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	-20	5	-0.82	259274585	106743	117.75	2465	2465	2415	3185	1715	2450	2428.96	64.55	-17528	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4850	11.46	0.32	12	0.05	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	89	N	N
91	20231016	150136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	-20	5	-0.82	246898555	101650	112.13	2465	2465	2415	3185	1715	2450	2428.91	64.55	-16551	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4850	11.46	0.32	12	0.05	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	103	N	N
92	20231016	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2435	-15	5	-0.61	220810050	90913	100.29	2465	2465	2415	3185	1715	2450	2428.81	64.55	-14225	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4860	11.49	0.32	12	0.05	212.00	7594.00	3340	20230202	-27.10	2275	20230103	7.03	3340	-27.10	20230202	2275	7.03	20230103	3340	-27.10	20230202	2275	7.03	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	103	N	N
93	20231016	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2430	-20	5	-0.82	205347040	84542	93.26	2465	2465	2415	3185	1715	2450	2428.94	64.55	-11716	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4850	11.46	0.32	12	0.04	212.00	7594.00	3340	20230202	-27.25	2275	20230103	6.81	3340	-27.25	20230202	2275	6.81	20230103	3340	-27.25	20230202	2275	6.81	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	103	N	N
94	20231016	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2425	-25	5	-1.02	184009930	75740	83.55	2465	2465	2415	3185	1715	2450	2429.49	64.55	-4308	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4840	11.44	0.32	12	0.04	212.00	7594.00	3340	20230202	-27.40	2275	20230103	6.59	3340	-27.40	20230202	2275	6.59	20230103	3340	-27.40	20230202	2275	6.59	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	103	N	N
95	20231016	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2425	-25	5	-1.02	142977140	58803	64.87	2465	2465	2425	3185	1715	2450	2431.46	64.55	3320	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4840	11.44	0.32	12	0.03	212.00	7594.00	3340	20230202	-27.40	2275	20230103	6.59	3340	-27.40	20230202	2275	6.59	20230103	3340	-27.40	20230202	2275	6.59	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	103	N	N
96	20231016	100136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2450	0	3	0.00	70086805	28826	31.80	2465	2465	2425	3185	1715	2450	2431.37	64.55	8025	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4890	11.56	0.32	12	0.01	212.00	7594.00	3340	20230202	-26.65	2275	20230103	7.69	3340	-26.65	20230202	2275	7.69	20230103	3340	-26.65	20230202	2275	7.69	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	103	N	N
97	20231016	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2440	-10	5	-0.41	3436335	1399	1.54	2465	2465	2440	3185	1715	2450	2456.28	64.55	-201	2476	2462	2446	2432	2416	2455	2425	9980	735	5000	1760	5	1	199596576	4870	11.51	0.32	12	0.00	212.00	7594.00	3340	20230202	-26.95	2275	20230103	7.25	3340	-26.95	20230202	2275	7.25	20230103	3340	-26.95	20230202	2275	7.25	20230103	0.89	N	003470	5000	9979 억	128843564	N	N	103	N	N
98	20231012	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-5	5	-0.20	213353905	86747	88.62	2470	2490	2425	3210	1730	2470	2459.48	64.56	-29076	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4920	11.63	0.32	12	0.04	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	59	N	N
99	20231012	150137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	-10	5	-0.40	197318200	80239	81.97	2470	2490	2425	3210	1730	2470	2459.13	64.56	-24692	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4910	11.60	0.32	12	0.04	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	1453	N	N
100	20231012	140137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	-10	5	-0.40	156367330	63593	64.96	2470	2490	2425	3210	1730	2470	2458.88	64.56	-13995	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4910	11.60	0.32	12	0.03	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	1453	N	N
101	20231012	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	-10	5	-0.40	133282260	54213	55.38	2470	2490	2425	3210	1730	2470	2458.49	64.56	-8224	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4910	11.60	0.32	12	0.03	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	1453	N	N
102	20231012	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2480	10	2	0.40	37282735	15061	15.39	2470	2490	2465	3210	1730	2470	2475.45	64.56	-8021	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4950	11.70	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.75	2275	20230103	9.01	3340	-25.75	20230202	2275	9.01	20230103	3340	-25.75	20230202	2275	9.01	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	1453	N	N
103	20231012	110139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	5	2	0.20	26970410	10902	11.14	2470	2490	2465	3210	1730	2470	2473.90	64.56	-5755	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4940	11.67	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	1453	N	N
104	20231012	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-5	5	-0.20	16218620	6554	6.70	2470	2490	2465	3210	1730	2470	2474.61	64.56	-4187	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4920	11.63	0.32	12	0.00	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	1453	N	N
105	20231012	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	5	2	0.20	447075	181	0.18	2470	2475	2470	3210	1730	2470	2470.03	64.56	-79	2500	2485	2470	2455	2440	2492	2462	9980	740	5000	1770	5	1	199596576	4940	11.67	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.88	N	003470	5000	9979 억	128859552	N	N	1453	N	N
106	20231011	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	0	3	0.00	241234000	97724	169.49	2465	2485	2455	3210	1730	2470	2468.52	64.57	-33271	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4930	11.65	0.33	12	0.05	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	1453	N	N
107	20231011	150137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	5	2	0.20	221962865	89924	155.96	2465	2485	2455	3210	1730	2470	2468.34	64.57	-29560	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4940	11.67	0.33	12	0.05	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	79	N	N
108	20231011	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-5	5	-0.20	200046545	81049	140.57	2465	2485	2455	3210	1730	2470	2468.22	64.57	-25014	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4920	11.63	0.32	12	0.04	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	79	N	N
109	20231011	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-5	5	-0.20	179947290	72893	126.42	2465	2485	2455	3210	1730	2470	2468.65	64.57	-20423	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4920	11.63	0.32	12	0.04	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	79	N	N
110	20231011	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	0	3	0.00	139918315	56649	98.25	2465	2485	2455	3210	1730	2470	2469.92	64.57	-18393	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4930	11.65	0.33	12	0.03	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	79	N	N
111	20231011	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	-10	5	-0.40	76863420	31170	54.06	2465	2480	2455	3210	1730	2470	2465.94	64.57	-10655	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4910	11.60	0.32	12	0.02	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	79	N	N
112	20231011	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	0	3	0.00	26786955	10833	18.79	2465	2480	2465	3210	1730	2470	2472.72	64.57	-4778	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4930	11.65	0.33	12	0.01	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	79	N	N
113	20231011	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	0	3	0.00	707480	287	0.50	2465	2470	2465	3210	1730	2470	2465.09	64.57	-53	2526	2497	2476	2447	2426	2487	2437	9980	740	5000	1770	5	1	199596576	4930	11.65	0.33	12	0.00	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.88	N	003470	5000	9979 억	128875977	N	N	79	N	N
114	20231010	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	-35	5	-1.40	142308600	57358	117.29	2505	2505	2455	3255	1755	2505	2481.12	64.58	-29993	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4930	11.65	0.33	12	0.03	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	79	N	N
115	20231010	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	-45	5	-1.80	126853985	51093	104.48	2505	2505	2455	3255	1755	2505	2482.81	64.58	-28543	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4910	11.60	0.32	12	0.03	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	0	N	N
116	20231010	140137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	-35	5	-1.40	101460135	40789	83.41	2505	2505	2465	3255	1755	2505	2487.44	64.58	-26817	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4930	11.65	0.33	12	0.02	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	0	N	N
117	20231010	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	-30	5	-1.20	82501140	33118	67.72	2505	2505	2475	3255	1755	2505	2491.13	64.58	-20467	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4940	11.67	0.33	12	0.02	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	0	N	N
118	20231010	120136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2490	-15	5	-0.60	63739560	25561	52.27	2505	2505	2485	3255	1755	2505	2493.63	64.58	-14887	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4970	11.75	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.45	2275	20230103	9.45	3340	-25.45	20230202	2275	9.45	20230103	3340	-25.45	20230202	2275	9.45	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	0	N	N
119	20231010	110134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2495	-10	5	-0.40	39274745	15749	32.21	2505	2505	2485	3255	1755	2505	2493.79	64.58	-7163	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4980	11.77	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.30	2275	20230103	9.67	3340	-25.30	20230202	2275	9.67	20230103	3340	-25.30	20230202	2275	9.67	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	0	N	N
120	20231010	100136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2495	-10	5	-0.40	25981535	10420	21.31	2505	2505	2485	3255	1755	2505	2493.43	64.58	-4244	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4980	11.77	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.30	2275	20230103	9.67	3340	-25.30	20230202	2275	9.67	20230103	3340	-25.30	20230202	2275	9.67	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	0	N	N
121	20231010	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2500	-5	5	-0.20	1482865	592	1.21	2505	2505	2500	3255	1755	2505	2504.84	64.58	-155	2525	2515	2495	2485	2465	2520	2490	9980	750	5000	1800	5	1	199596576	4990	11.79	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.15	2275	20230103	9.89	3340	-25.15	20230202	2275	9.89	20230103	3340	-25.15	20230202	2275	9.89	20230103	0.88	N	003470	5000	9979 억	128899111	N	N	0	N	N
122	20231006	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2505	20	2	0.80	121840010	48902	77.04	2480	2505	2475	3230	1740	2485	2491.51	64.58	-13105	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	5000	11.82	0.33	12	0.02	212.00	7594.00	3340	20230202	-25.00	2275	20230103	10.11	3340	-25.00	20230202	2275	10.11	20230103	3340	-25.00	20230202	2275	10.11	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N
123	20231006	150134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2500	15	2	0.60	100684330	40426	63.69	2480	2505	2475	3230	1740	2485	2490.58	64.58	-9037	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	4990	11.79	0.33	12	0.02	212.00	7594.00	3340	20230202	-25.15	2275	20230103	9.89	3340	-25.15	20230202	2275	9.89	20230103	3340	-25.15	20230202	2275	9.89	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N
124	20231006	140136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2505	20	2	0.80	83538225	33558	52.87	2480	2505	2475	3230	1740	2485	2489.37	64.58	-7272	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	5000	11.82	0.33	12	0.02	212.00	7594.00	3340	20230202	-25.00	2275	20230103	10.11	3340	-25.00	20230202	2275	10.11	20230103	3340	-25.00	20230202	2275	10.11	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N
125	20231006	130135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2500	15	2	0.60	75289355	30257	47.67	2480	2505	2475	3230	1740	2485	2488.33	64.58	-4955	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	4990	11.79	0.33	12	0.02	212.00	7594.00	3340	20230202	-25.15	2275	20230103	9.89	3340	-25.15	20230202	2275	9.89	20230103	3340	-25.15	20230202	2275	9.89	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N
126	20231006	120135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2505	20	2	0.80	61084475	24571	38.71	2480	2505	2475	3230	1740	2485	2486.04	64.58	-5603	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	5000	11.82	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.00	2275	20230103	10.11	3340	-25.00	20230202	2275	10.11	20230103	3340	-25.00	20230202	2275	10.11	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N
127	20231006	110133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2490	5	2	0.20	32846045	13225	20.83	2480	2495	2475	3230	1740	2485	2483.63	64.58	-4004	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	4970	11.75	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.45	2275	20230103	9.45	3340	-25.45	20230202	2275	9.45	20230103	3340	-25.45	20230202	2275	9.45	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N
128	20231006	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2490	5	2	0.20	22552680	9087	14.32	2480	2495	2475	3230	1740	2485	2481.86	64.58	-2889	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	4970	11.75	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.45	2275	20230103	9.45	3340	-25.45	20230202	2275	9.45	20230103	3340	-25.45	20230202	2275	9.45	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N
129	20231006	090133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2480	-5	5	-0.20	565440	228	0.36	2480	2480	2480	3230	1740	2485	2480.00	64.58	-8	2538	2511	2483	2456	2428	2525	2470	9980	745	5000	1780	5	1	199596576	4950	11.70	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.75	2275	20230103	9.01	3340	-25.75	20230202	2275	9.01	20230103	3340	-25.75	20230202	2275	9.01	20230103	0.88	N	003470	5000	9979 억	128905096	N	N	46	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History