KissMeData/005740/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	70	2	1.19	77376630	13047	87.80	5930	5980	5860	7640	4120	5880	5930.61	1.95	3526	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	883	4.42	0.29	12	0.09	1347.00	20644.00	9190	20240617	-35.26	5300	20231024	12.26	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5380	10.59	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
3	20241031	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	80	2	1.36	75813320	12784	86.03	5930	5980	5860	7640	4120	5880	5930.33	1.95	3376	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	885	4.42	0.29	12	0.09	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5380	10.78	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
4	20241031	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	90	2	1.53	72553130	12237	82.35	5930	5980	5860	7640	4120	5880	5929.00	1.95	3358	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	886	4.43	0.29	12	0.08	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5380	10.97	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
5	20241031	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	80	2	1.36	60508200	10217	68.76	5930	5980	5860	7640	4120	5880	5922.31	1.95	2176	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	885	4.42	0.29	12	0.07	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5380	10.78	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
6	20241031	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	70	2	1.19	54413110	9194	61.87	5930	5980	5860	7640	4120	5880	5918.33	1.95	1668	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	883	4.42	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.26	5300	20231024	12.26	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5380	10.59	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
7	20241031	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	90	2	1.53	53369670	9019	60.69	5930	5980	5860	7640	4120	5880	5917.47	1.95	1597	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	886	4.43	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5380	10.97	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
8	20241031	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	50	2	0.85	9012860	1529	10.29	5930	5930	5860	7640	4120	5880	5894.61	1.95	-469	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	880	4.40	0.29	12	0.01	1347.00	20644.00	9190	20240617	-35.47	5300	20231024	11.89	9190	-35.47	20240617	5520	7.43	20240805	9190	-35.47	20240617	5380	10.22	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
9	20241031	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	10	2	0.17	544360	92	0.62	5930	5930	5890	7640	4120	5880	5916.96	1.95	-11	5986	5932	5896	5842	5806	5915	5825	74	1760	500	3880	10	1	14847347	875	4.37	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.91	5300	20231024	11.13	9190	-35.91	20240617	5520	6.70	20240805	9190	-35.91	20240617	5380	9.48	20231031	1.12	N	005740	500	74 억	289055	N	N	0	N	N
10	20241030	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	10	2	0.17	87550200	14860	199.73	5910	5950	5860	7630	4110	5870	5891.67	1.93	1656	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	873	4.37	0.28	12	0.10	1347.00	20644.00	9190	20240617	-36.02	5300	20231024	10.94	9190	-36.02	20240617	5520	6.52	20240805	9190	-36.02	20240617	5380	9.29	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
11	20241030	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	30	2	0.51	53129770	9004	121.02	5910	5950	5870	7630	4110	5870	5900.69	1.93	1131	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	876	4.38	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.80	5300	20231024	11.32	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5380	9.67	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
12	20241030	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	50	2	0.85	30076000	5105	68.62	5910	5950	5870	7630	4110	5870	5891.48	1.93	1211	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	879	4.39	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.58	5300	20231024	11.70	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5380	10.04	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
13	20241030	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	40	2	0.68	26391470	4482	60.24	5910	5950	5870	7630	4110	5870	5888.32	1.93	1465	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	877	4.39	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5380	9.85	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
14	20241030	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	30	2	0.51	23977550	4073	54.74	5910	5950	5870	7630	4110	5870	5886.95	1.93	1427	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	876	4.38	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.80	5300	20231024	11.32	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5380	9.67	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
15	20241030	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	40	2	0.68	20137290	3421	45.98	5910	5950	5870	7630	4110	5870	5886.38	1.93	1138	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	877	4.39	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5380	9.85	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
16	20241030	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	10	2	0.17	16018430	2720	36.56	5910	5950	5870	7630	4110	5870	5889.13	1.93	1046	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	873	4.37	0.28	12	0.02	1347.00	20644.00	9190	20240617	-36.02	5300	20231024	10.94	9190	-36.02	20240617	5520	6.52	20240805	9190	-36.02	20240617	5380	9.29	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
17	20241030	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	40	2	0.68	1371120	232	3.12	5910	5910	5910	7630	4110	5870	5910.00	1.93	-53	5983	5926	5893	5836	5803	5910	5820	74	1760	500	3870	10	1	14847347	877	4.39	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5380	9.85	20231031	1.11	N	005740	500	74 억	286450	N	N	0	N	N
18	20241029	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-20	5	-0.34	43697370	7420	58.16	5950	5950	5860	7650	4130	5890	5889.13	1.94	-1317	6010	5950	5920	5860	5830	5935	5845	74	1760	500	3880	10	1	14847347	872	4.36	0.28	12	0.05	1347.00	20644.00	9190	20240617	-36.13	5300	20231024	10.75	9190	-36.13	20240617	5520	6.34	20240805	9190	-36.13	20240617	5380	9.11	20231031	1.10	N	005740	500	74 억	287762	N	N	0	N	N
19	20241029	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	20	2	0.34	40839080	6934	54.35	5950	5950	5860	7650	4130	5890	5889.69	1.94	-1236	6010	5950	5920	5860	5830	5935	5845	74	1760	500	3880	10	1	14847347	877	4.39	0.29	12	0.05	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5380	9.85	20231031	1.10	N	005740	500	74 억	287762	N	N	0	N	N
20	20241029	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	0	3	0.00	38055650	6461	50.65	5950	5950	5860	7650	4130	5890	5890.06	1.94	-1138	6010	5950	5920	5860	5830	5935	5845	74	1760	500	3880	10	1	14847347	875	4.37	0.29	12	0.04	1347.00	20644.00	9190	20240617	-35.91	5300	20231024	11.13	9190	-35.91	20240617	5520	6.70	20240805	9190	-35.91	20240617	5380	9.48	20231031	1.10	N	005740	500	74 억	287762	N	N	0	N	N
21	20241029	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	0	3	0.00	29888380	5073	39.77	5950	5950	5860	7650	4130	5890	5891.66	1.94	-1293	6010	5950	5920	5860	5830	5935	5845	74	1760	500	3880	10	1	14847347	875	4.37	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.91	5300	20231024	11.13	9190	-35.91	20240617	5520	6.70	20240805	9190	-35.91	20240617	5380	9.48	20231031	1.10	N	005740	500	74 억	287762	N	N	0	N	N
22	20241029	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	10	2	0.17	24812160	4211	33.01	5950	5950	5860	7650	4130	5890	5892.23	1.94	-978	6010	5950	5920	5860	5830	5935	5845	74	1760	500	3880	10	1	14847347	876	4.38	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.80	5300	20231024	11.32	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5380	9.67	20231031	1.10	N	005740	500	74 억	287762	N	N	0	N	N
23	20241029	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-10	5	-0.17	20640620	3505	27.48	5950	5950	5860	7650	4130	5890	5888.91	1.94	-622	6010	5950	5920	5860	5830	5935	5845	74	1760	500	3880	10	1	14847347	873	4.37	0.28	12	0.02	1347.00	20644.00	9190	20240617	-36.02	5300	20231024	10.94	9190	-36.02	20240617	5520	6.52	20240805	9190	-36.02	20240617	5380	9.29	20231031	1.10	N	005740	500	74 억	287762	N	N	0	N	N
24	20241029	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	20	2	0.34	12127430	2056	16.12	5950	5950	5880	7650	4130	5890	5898.56	1.94	-606	6010	5950	5920	5860	5830	5935	5845	74	1760	500	3880	10	1	14847347	877	4.39	0.29	12	0.01	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5380	9.85	20231031	1.10	N	005740	500	74 억	287762	N	N	0	N	N
25	20241028	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	-60	5	-1.01	75291510	12697	45.57	5890	5980	5890	7730	4170	5950	5929.87	1.94	-487	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	875	4.37	0.29	12	0.09	1347.00	20644.00	9190	20240617	-35.91	5300	20231024	11.13	9190	-35.91	20240617	5520	6.70	20240805	9190	-35.91	20240617	5380	9.48	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
26	20241028	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	10	2	0.17	65490060	11038	39.62	5890	5980	5890	7730	4170	5950	5933.15	1.94	-354	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	885	4.42	0.29	12	0.07	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5380	10.78	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
27	20241028	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	10	2	0.17	60063470	10127	36.35	5890	5980	5890	7730	4170	5950	5931.02	1.94	-292	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	885	4.42	0.29	12	0.07	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5380	10.78	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
28	20241028	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	57300100	9662	34.68	5890	5980	5890	7730	4170	5950	5930.46	1.94	-219	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	883	4.42	0.29	12	0.07	1347.00	20644.00	9190	20240617	-35.26	5300	20231024	12.26	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5380	10.59	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
29	20241028	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	10	2	0.17	51371910	8665	31.10	5890	5980	5890	7730	4170	5950	5928.67	1.94	-157	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	885	4.42	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5380	10.78	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
30	20241028	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	10	2	0.17	11190720	1883	6.76	5890	5980	5890	7730	4170	5950	5943.03	1.94	32	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	885	4.42	0.29	12	0.01	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5380	10.78	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
31	20241028	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	20	2	0.34	8939800	1505	5.40	5890	5980	5890	7730	4170	5950	5940.07	1.94	-92	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	886	4.43	0.29	12	0.01	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5380	10.97	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
32	20241028	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	1032710	175	0.63	5890	5950	5890	7730	4170	5950	5901.20	1.94	83	6123	6036	5913	5826	5703	6080	5870	74	1780	500	3920	10	1	14847347	883	4.42	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.26	5300	20231024	12.26	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5380	10.59	20231031	1.09	N	005740	500	74 억	288089	N	N	0	N	N
33	20241025	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	50	2	0.85	163543640	27830	145.84	5940	6000	5790	7670	4130	5900	5876.52	1.99	59	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	883	4.42	0.29	12	0.19	1347.00	20644.00	9190	20240617	-35.26	5300	20231024	12.26	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5380	10.59	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
34	20241025	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-20	5	-0.34	109711570	18747	98.24	5940	6000	5790	7670	4130	5900	5852.22	1.99	-3395	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	873	4.37	0.28	12	0.13	1347.00	20644.00	9190	20240617	-36.02	5300	20231024	10.94	9190	-36.02	20240617	5520	6.52	20240805	9190	-36.02	20240617	5380	9.29	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
35	20241025	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-30	5	-0.51	62740590	10683	55.98	5940	6000	5820	7670	4130	5900	5872.94	1.99	-4437	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	872	4.36	0.28	12	0.07	1347.00	20644.00	9190	20240617	-36.13	5300	20231024	10.75	9190	-36.13	20240617	5520	6.34	20240805	9190	-36.13	20240617	5380	9.11	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
36	20241025	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	50	2	0.85	60935340	10377	54.38	5940	6000	5820	7670	4130	5900	5872.15	1.99	-4247	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	883	4.42	0.29	12	0.07	1347.00	20644.00	9190	20240617	-35.26	5300	20231024	12.26	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5380	10.59	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
37	20241025	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-40	5	-0.68	53280660	9079	47.58	5940	6000	5820	7670	4130	5900	5868.56	1.99	-3892	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	870	4.35	0.28	12	0.06	1347.00	20644.00	9190	20240617	-36.24	5300	20231024	10.57	9190	-36.24	20240617	5520	6.16	20240805	9190	-36.24	20240617	5380	8.92	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
38	20241025	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	-50	5	-0.85	41460440	7066	37.03	5940	5940	5820	7670	4130	5900	5867.60	1.99	-3381	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	869	4.34	0.28	12	0.05	1347.00	20644.00	9190	20240617	-36.34	5300	20231024	10.38	9190	-36.34	20240617	5520	5.98	20240805	9190	-36.34	20240617	5380	8.74	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
39	20241025	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	-60	5	-1.02	33626730	5724	30.00	5940	5940	5820	7670	4130	5900	5874.69	1.99	-3019	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	867	4.34	0.28	12	0.04	1347.00	20644.00	9190	20240617	-36.45	5300	20231024	10.19	9190	-36.45	20240617	5520	5.80	20240805	9190	-36.45	20240617	5380	8.55	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
40	20241025	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-40	5	-0.68	2123970	364	1.91	5940	5940	5820	7670	4130	5900	5835.08	1.99	54	6053	5976	5893	5816	5733	6015	5855	74	1770	500	3890	10	1	14847347	870	4.35	0.28	12	0.00	1347.00	20644.00	9190	20240617	-36.24	5300	20231024	10.57	9190	-36.24	20240617	5520	6.16	20240805	9190	-36.24	20240617	5380	8.92	20231031	1.07	N	005740	500	74 억	296106	N	N	0	N	N
41	20241024	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	0	3	0.00	112451490	19021	17.91	5850	5970	5810	7670	4130	5900	5911.97	2.00	-859	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	876	4.38	0.29	12	0.13	1347.00	20644.00	9190	20240617	-35.80	5300	20231024	11.32	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5300	11.32	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
42	20241024	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	30	2	0.51	104959830	17753	16.72	5850	5970	5810	7670	4130	5900	5912.23	2.00	-603	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	880	4.40	0.29	12	0.12	1347.00	20644.00	9190	20240617	-35.47	5300	20231024	11.89	9190	-35.47	20240617	5520	7.43	20240805	9190	-35.47	20240617	5300	11.89	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
43	20241024	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	10	2	0.17	85527170	14468	13.62	5850	5970	5810	7670	4130	5900	5911.47	2.00	68	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	877	4.39	0.29	12	0.10	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5300	11.51	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
44	20241024	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	40	2	0.68	48899720	8280	7.80	5850	5970	5810	7670	4130	5900	5905.76	2.00	1530	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	882	4.41	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.36	5300	20231024	12.08	9190	-35.36	20240617	5520	7.61	20240805	9190	-35.36	20240617	5300	12.08	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
45	20241024	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	40	2	0.68	44675330	7569	7.13	5850	5970	5810	7670	4130	5900	5902.41	2.00	1791	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	882	4.41	0.29	12	0.05	1347.00	20644.00	9190	20240617	-35.36	5300	20231024	12.08	9190	-35.36	20240617	5520	7.61	20240805	9190	-35.36	20240617	5300	12.08	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
46	20241024	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	30	2	0.51	30325970	5153	4.85	5850	5930	5810	7670	4130	5900	5885.11	2.00	1731	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	880	4.40	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.47	5300	20231024	11.89	9190	-35.47	20240617	5520	7.43	20240805	9190	-35.47	20240617	5300	11.89	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
47	20241024	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	10	2	0.17	15830410	2704	2.55	5850	5910	5810	7670	4130	5900	5854.44	2.00	726	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	877	4.39	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5300	11.51	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
48	20241024	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-40	5	-0.68	2516700	430	0.40	5850	5860	5840	7670	4130	5900	5852.79	2.00	19	6340	6120	5960	5740	5580	6040	5660	74	1770	500	3890	10	1	14847347	870	4.35	0.28	12	0.00	1347.00	20644.00	9190	20240617	-36.24	5300	20231024	10.57	9190	-36.24	20240617	5520	6.16	20240805	9190	-36.24	20240617	5300	10.57	20231024	1.13	N	005740	500	74 억	296883	N	N	0	N	N
49	20241023	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	100	2	1.72	624620770	104707	278.67	5910	6180	5800	7540	4060	5800	5965.48	2.06	-6135	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	876	4.38	0.29	12	0.71	1347.00	20644.00	9190	20240617	-35.80	5300	20231024	11.32	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5300	11.32	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
50	20241023	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	160	2	2.76	589178650	98723	262.74	5910	6180	5800	7540	4060	5800	5968.00	2.06	-8233	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	885	4.42	0.29	12	0.66	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5300	12.45	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
51	20241023	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	170	2	2.93	562722250	94250	250.84	5910	6180	5800	7540	4060	5800	5970.53	2.06	-7780	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	886	4.43	0.29	12	0.63	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5300	12.64	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
52	20241023	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	180	2	3.10	512010840	85674	228.01	5910	6180	5800	7540	4060	5800	5976.27	2.06	-8990	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	888	4.44	0.29	12	0.58	1347.00	20644.00	9190	20240617	-34.93	5300	20231024	12.83	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5300	12.83	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
53	20241023	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	60	2	1.03	434777320	72586	193.18	5910	6180	5800	7540	4060	5800	5989.82	2.06	-11281	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	870	4.35	0.28	12	0.49	1347.00	20644.00	9190	20240617	-36.24	5300	20231024	10.57	9190	-36.24	20240617	5520	6.16	20240805	9190	-36.24	20240617	5300	10.57	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
54	20241023	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	30	2	0.52	37448440	6404	17.04	5910	5940	5800	7540	4060	5800	5847.66	2.06	-613	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	866	4.33	0.28	12	0.04	1347.00	20644.00	9190	20240617	-36.56	5300	20231024	10.00	9190	-36.56	20240617	5520	5.62	20240805	9190	-36.56	20240617	5300	10.00	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
55	20241023	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	30	2	0.52	12646020	2162	5.75	5910	5910	5830	7540	4060	5800	5849.22	2.06	696	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	866	4.33	0.28	12	0.01	1347.00	20644.00	9190	20240617	-36.56	5300	20231024	10.00	9190	-36.56	20240617	5520	5.62	20240805	9190	-36.56	20240617	5300	10.00	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
56	20241023	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	110	2	1.90	200940	34	0.09	5910	5910	5910	7540	4060	5800	5910.00	2.06	-16	6026	5912	5816	5702	5606	5865	5655	74	1740	500	3820	10	1	14847347	877	4.39	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5300	11.51	20231024	1.13	N	005740	500	74 억	305386	N	N	0	N	N
57	20241022	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-130	5	-2.19	218205270	37574	445.88	5910	5930	5720	7700	4160	5930	5807.35	2.03	4433	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	861	4.31	0.28	12	0.25	1347.00	20644.00	9190	20240617	-36.89	5300	20231024	9.43	9190	-36.89	20240617	5520	5.07	20240805	9190	-36.89	20240617	5300	9.43	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
58	20241022	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-160	5	-2.70	207952120	35803	424.86	5910	5930	5720	7700	4160	5930	5808.23	2.03	4492	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	857	4.28	0.28	12	0.24	1347.00	20644.00	9190	20240617	-37.21	5300	20231024	8.87	9190	-37.21	20240617	5520	4.53	20240805	9190	-37.21	20240617	5300	8.87	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
59	20241022	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-100	5	-1.69	146575000	25182	298.83	5910	5930	5770	7700	4160	5930	5820.63	2.03	3393	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	866	4.33	0.28	12	0.17	1347.00	20644.00	9190	20240617	-36.56	5300	20231024	10.00	9190	-36.56	20240617	5520	5.62	20240805	9190	-36.56	20240617	5300	10.00	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
60	20241022	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-100	5	-1.69	142861150	24546	291.28	5910	5930	5770	7700	4160	5930	5820.14	2.03	3404	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	866	4.33	0.28	12	0.17	1347.00	20644.00	9190	20240617	-36.56	5300	20231024	10.00	9190	-36.56	20240617	5520	5.62	20240805	9190	-36.56	20240617	5300	10.00	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
61	20241022	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-70	5	-1.18	132415970	22760	270.08	5910	5930	5770	7700	4160	5930	5817.92	2.03	3311	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	870	4.35	0.28	12	0.15	1347.00	20644.00	9190	20240617	-36.24	5300	20231024	10.57	9190	-36.24	20240617	5520	6.16	20240805	9190	-36.24	20240617	5300	10.57	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
62	20241022	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-100	5	-1.69	124352500	21381	253.72	5910	5930	5770	7700	4160	5930	5816.03	2.03	4128	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	866	4.33	0.28	12	0.14	1347.00	20644.00	9190	20240617	-36.56	5300	20231024	10.00	9190	-36.56	20240617	5520	5.62	20240805	9190	-36.56	20240617	5300	10.00	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
63	20241022	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	5780	-150	5	-2.53	95151290	16333	193.82	5910	5930	5770	7700	4160	5930	5825.71	2.03	3908	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	858	4.29	0.28	12	0.11	1347.00	20644.00	9190	20240617	-37.11	5300	20231024	9.06	9190	-37.11	20240617	5520	4.71	20240805	9190	-37.11	20240617	5300	9.06	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
64	20241022	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-20	5	-0.34	3311320	561	6.66	5910	5930	5900	7700	4160	5930	5902.53	2.03	258	5983	5956	5903	5876	5823	5970	5890	74	1770	500	3910	10	1	14847347	877	4.39	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5300	11.51	20231024	1.13	N	005740	500	74 억	300673	N	N	0	N	N
65	20241021	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	70	2	1.19	49496390	8397	20.48	5860	5930	5850	7610	4110	5860	5894.57	2.02	1261	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	880	4.40	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.47	5300	20231024	11.89	9190	-35.47	20240617	5520	7.43	20240805	9190	-35.47	20240617	5300	11.89	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
66	20241021	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	70	2	1.19	48044640	8152	19.88	5860	5930	5850	7610	4110	5860	5893.64	2.02	1260	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	880	4.40	0.29	12	0.05	1347.00	20644.00	9190	20240617	-35.47	5300	20231024	11.89	9190	-35.47	20240617	5520	7.43	20240805	9190	-35.47	20240617	5300	11.89	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
67	20241021	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	60	2	1.02	32496120	5515	13.45	5860	5920	5850	7610	4110	5860	5892.37	2.02	692	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	879	4.39	0.29	12	0.04	1347.00	20644.00	9190	20240617	-35.58	5300	20231024	11.70	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5300	11.70	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
68	20241021	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	40	2	0.68	32064910	5442	13.27	5860	5920	5850	7610	4110	5860	5892.18	2.02	692	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	876	4.38	0.29	12	0.04	1347.00	20644.00	9190	20240617	-35.80	5300	20231024	11.32	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5300	11.32	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
69	20241021	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	40	2	0.68	30258080	5136	12.53	5860	5920	5850	7610	4110	5860	5891.43	2.02	684	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	876	4.38	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.80	5300	20231024	11.32	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5300	11.32	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
70	20241021	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	50	2	0.85	20475830	3481	8.49	5860	5920	5850	7610	4110	5860	5882.23	2.02	674	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	877	4.39	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.69	5300	20231024	11.51	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5300	11.51	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
71	20241021	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	60	2	1.02	13195720	2248	5.48	5860	5920	5850	7610	4110	5860	5870.03	2.02	455	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	879	4.39	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.58	5300	20231024	11.70	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5300	11.70	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
72	20241021	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	60	2	1.02	1395340	238	0.58	5860	5920	5860	7610	4110	5860	5862.89	2.02	-31	6166	6012	5926	5772	5686	5970	5730	74	1750	500	3860	10	1	14847347	879	4.39	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.58	5300	20231024	11.70	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5300	11.70	20231024	1.13	N	005740	500	74 억	299190	N	N	1	N	N
73	20241018	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-220	5	-3.62	242976580	40923	175.44	6050	6080	5840	7900	4260	6080	5937.42	2.02	-1349	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	870	4.35	0.28	12	0.28	1347.00	20644.00	9190	20240617	-36.24	5300	20231024	10.57	9190	-36.24	20240617	5520	6.16	20240805	9190	-36.24	20240617	5300	10.57	20231024	1.15	N	005740	500	74 억	299792	N	N	1	N	N
74	20241018	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-160	5	-2.63	208109460	34998	150.04	6050	6080	5870	7900	4260	6080	5946.32	2.02	-1256	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	879	4.39	0.29	12	0.24	1347.00	20644.00	9190	20240617	-35.58	5300	20231024	11.70	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5300	11.70	20231024	1.15	N	005740	500	74 억	299792	N	N	110	N	N
75	20241018	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-150	5	-2.47	197715950	33246	142.53	6050	6080	5870	7900	4260	6080	5947.06	2.02	-984	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	880	4.40	0.29	12	0.22	1347.00	20644.00	9190	20240617	-35.47	5300	20231024	11.89	9190	-35.47	20240617	5520	7.43	20240805	9190	-35.47	20240617	5300	11.89	20231024	1.15	N	005740	500	74 억	299792	N	N	110	N	N
76	20241018	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	-120	5	-1.97	152843290	25639	109.92	6050	6080	5910	7900	4260	6080	5961.36	2.02	-514	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	885	4.42	0.29	12	0.17	1347.00	20644.00	9190	20240617	-35.15	5300	20231024	12.45	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5300	12.45	20231024	1.15	N	005740	500	74 억	299792	N	N	110	N	N
77	20241018	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	-110	5	-1.81	74300930	12395	53.14	6050	6080	5960	7900	4260	6080	5994.43	2.02	-2480	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	886	4.43	0.29	12	0.08	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5300	12.64	20231024	1.15	N	005740	500	74 억	299792	N	N	110	N	N
78	20241018	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	-100	5	-1.64	62054570	10344	44.35	6050	6080	5980	7900	4260	6080	5999.09	2.02	-2086	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	888	4.44	0.29	12	0.07	1347.00	20644.00	9190	20240617	-34.93	5300	20231024	12.83	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5300	12.83	20231024	1.15	N	005740	500	74 억	299792	N	N	110	N	N
79	20241018	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-70	5	-1.15	18153980	3022	12.96	6050	6080	5990	7900	4260	6080	6007.27	2.02	127	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	892	4.46	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.15	N	005740	500	74 억	299792	N	N	110	N	N
80	20241018	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	6050	-30	5	-0.49	272250	45	0.19	6050	6050	6050	7900	4260	6080	6050.00	2.02	11	6213	6146	6053	5986	5893	6180	6020	74	1820	500	4010	10	1	14847347	898	4.49	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.17	5300	20231024	14.15	9190	-34.17	20240617	5520	9.60	20240805	9190	-34.17	20240617	5300	14.15	20231024	1.15	N	005740	500	74 억	299792	N	N	110	N	N
81	20241017	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	70	2	1.16	139787650	23079	97.91	6000	6120	5960	7810	4210	6010	6056.92	2.01	2028	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	903	4.51	0.29	12	0.16	1347.00	20644.00	9190	20240617	-33.84	5300	20231024	14.72	9190	-33.84	20240617	5520	10.14	20240805	9190	-33.84	20240617	5300	14.72	20231024	1.15	N	005740	500	74 억	298238	N	N	110	N	N
82	20241017	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	6070	60	2	1.00	127857360	21111	89.56	6000	6120	5960	7810	4210	6010	6056.43	2.01	2189	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	901	4.51	0.29	12	0.14	1347.00	20644.00	9190	20240617	-33.95	5300	20231024	14.53	9190	-33.95	20240617	5520	9.96	20240805	9190	-33.95	20240617	5300	14.53	20231024	1.15	N	005740	500	74 억	298238	N	N	0	N	N
83	20241017	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	70	2	1.16	114937820	18983	80.54	6000	6120	5960	7810	4210	6010	6054.78	2.01	2201	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	903	4.51	0.29	12	0.13	1347.00	20644.00	9190	20240617	-33.84	5300	20231024	14.72	9190	-33.84	20240617	5520	10.14	20240805	9190	-33.84	20240617	5300	14.72	20231024	1.15	N	005740	500	74 억	298238	N	N	0	N	N
84	20241017	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	6100	90	2	1.50	90644330	14988	63.59	6000	6120	5960	7810	4210	6010	6047.79	2.01	2149	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	906	4.53	0.30	12	0.10	1347.00	20644.00	9190	20240617	-33.62	5300	20231024	15.09	9190	-33.62	20240617	5520	10.51	20240805	9190	-33.62	20240617	5300	15.09	20231024	1.15	N	005740	500	74 억	298238	N	N	0	N	N
85	20241017	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	6100	90	2	1.50	79845310	13220	56.09	6000	6100	5960	7810	4210	6010	6039.74	2.01	2202	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	906	4.53	0.30	12	0.09	1347.00	20644.00	9190	20240617	-33.62	5300	20231024	15.09	9190	-33.62	20240617	5520	10.51	20240805	9190	-33.62	20240617	5300	15.09	20231024	1.15	N	005740	500	74 억	298238	N	N	0	N	N
86	20241017	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	6070	60	2	1.00	57488020	9547	40.50	6000	6090	5960	7810	4210	6010	6021.58	2.01	597	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	901	4.51	0.29	12	0.06	1347.00	20644.00	9190	20240617	-33.95	5300	20231024	14.53	9190	-33.95	20240617	5520	9.96	20240805	9190	-33.95	20240617	5300	14.53	20231024	1.15	N	005740	500	74 억	298238	N	N	0	N	N
87	20241017	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	30	2	0.50	33576950	5596	23.74	6000	6090	5960	7810	4210	6010	6000.17	2.01	671	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	897	4.48	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.15	N	005740	500	74 억	298238	N	N	0	N	N
88	20241017	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-10	5	-0.17	168110	28	0.12	6000	6010	6000	7810	4210	6010	6003.93	2.01	9	6123	6066	5983	5926	5843	6095	5955	74	1800	500	3960	10	1	14847347	891	4.45	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.15	N	005740	500	74 억	298238	N	N	0	N	N
89	20241016	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	10	2	0.17	141469960	23569	349.43	6000	6040	5900	7800	4200	6000	6002.37	2.00	1400	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	892	4.46	0.29	12	0.16	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
90	20241016	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	20	2	0.33	129527090	21582	319.97	6000	6040	5900	7800	4200	6000	6001.63	2.00	1273	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.15	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
91	20241016	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	20	2	0.33	110924610	18494	274.19	6000	6040	5900	7800	4200	6000	5997.87	2.00	1041	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.12	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
92	20241016	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	0	3	0.00	104902540	17491	259.32	6000	6040	5900	7800	4200	6000	5997.52	2.00	653	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	891	4.45	0.29	12	0.12	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
93	20241016	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	20	2	0.33	79087740	13205	195.77	6000	6030	5900	7800	4200	6000	5989.23	2.00	-427	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.09	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
94	20241016	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	20	2	0.33	54367800	9092	134.80	6000	6030	5900	7800	4200	6000	5979.74	2.00	-715	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.06	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
95	20241016	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	20	2	0.33	42817960	7174	106.36	6000	6020	5900	7800	4200	6000	5968.49	2.00	-677	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.05	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
96	20241016	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	-10	5	-0.17	7037710	1173	17.39	6000	6000	5990	7800	4200	6000	5999.75	2.00	35	6080	6040	6000	5960	5920	6020	5940	74	1800	500	3960	10	1	14847347	889	4.45	0.29	12	0.01	1347.00	20644.00	9190	20240617	-34.82	5300	20231024	13.02	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5300	13.02	20231024	1.15	N	005740	500	74 억	297091	N	N	0	N	N
97	20241015	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-10	5	-0.17	38116150	6357	48.71	6040	6040	5960	7810	4210	6010	5995.93	2.00	-66	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	891	4.45	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
98	20241015	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	0	3	0.00	35763190	5964	45.70	6040	6040	5960	7810	4210	6010	5996.51	2.00	106	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	892	4.46	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
99	20241015	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-10	5	-0.17	28246360	4713	36.11	6040	6040	5960	7810	4210	6010	5993.29	2.00	118	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	891	4.45	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
100	20241015	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	0	3	0.00	18653300	3106	23.80	6040	6040	5990	7810	4210	6010	6005.57	2.00	-407	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	892	4.46	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
101	20241015	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	0	3	0.00	16820950	2801	21.46	6040	6040	5990	7810	4210	6010	6005.34	2.00	-321	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	892	4.46	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
102	20241015	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	10	2	0.17	15864200	2642	20.24	6040	6040	5990	7810	4210	6010	6004.62	2.00	-358	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
103	20241015	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	0	3	0.00	9956610	1660	12.72	6040	6040	5990	7810	4210	6010	5997.96	2.00	65	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	892	4.46	0.29	12	0.01	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
104	20241015	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	30	2	0.50	320120	53	0.41	6040	6040	6040	7810	4210	6010	6040.00	2.00	-5	6136	6072	6016	5952	5896	6045	5925	74	1800	500	3960	10	1	14847347	897	4.48	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.16	N	005740	500	74 억	297275	N	N	1	N	N
105	20241014	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-30	5	-0.50	78328870	13051	90.56	6020	6080	5960	7850	4230	6040	6001.75	2.00	-2020	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	892	4.46	0.29	12	0.09	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.22	N	005740	500	74 억	296488	N	N	1	N	N
106	20241014	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-40	5	-0.66	72999880	12163	84.40	6020	6080	5960	7850	4230	6040	6001.80	2.00	-2018	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	891	4.45	0.29	12	0.08	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.22	N	005740	500	74 억	296488	N	N	0	N	N
107	20241014	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	-50	5	-0.83	65967400	10994	76.29	6020	6080	5960	7850	4230	6040	6000.31	2.00	-1422	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	889	4.45	0.29	12	0.07	1347.00	20644.00	9190	20240617	-34.82	5300	20231024	13.02	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5300	13.02	20231024	1.22	N	005740	500	74 억	296488	N	N	0	N	N
108	20241014	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-40	5	-0.66	59899920	9981	69.26	6020	6080	5960	7850	4230	6040	6001.39	2.00	-943	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	891	4.45	0.29	12	0.07	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.22	N	005740	500	74 억	296488	N	N	0	N	N
109	20241014	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	-50	5	-0.83	51587510	8597	59.66	6020	6080	5960	7850	4230	6040	6000.64	2.00	-1218	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	889	4.45	0.29	12	0.06	1347.00	20644.00	9190	20240617	-34.82	5300	20231024	13.02	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5300	13.02	20231024	1.22	N	005740	500	74 억	296488	N	N	0	N	N
110	20241014	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	-70	5	-1.16	33316920	5539	38.44	6020	6080	5960	7850	4230	6040	6014.97	2.00	-656	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	886	4.43	0.29	12	0.04	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5300	12.64	20231024	1.22	N	005740	500	74 억	296488	N	N	0	N	N
111	20241014	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	-10	5	-0.17	14715440	2438	16.92	6020	6080	6000	7850	4230	6040	6035.87	2.00	77	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	895	4.48	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.22	N	005740	500	74 억	296488	N	N	0	N	N
112	20241014	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-20	5	-0.33	2017040	335	2.32	6020	6040	6020	7850	4230	6040	6021.01	2.00	99	6120	6080	6030	5990	5940	6100	6010	74	1810	500	3980	10	1	14847347	894	4.47	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.22	N	005740	500	74 억	296488	N	N	0	N	N
113	20241011	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	10	2	0.17	86670170	14406	73.29	6030	6070	5980	7830	4230	6030	6015.78	2.00	-659	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	897	4.48	0.29	12	0.10	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
114	20241011	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	10	2	0.17	78380650	13031	66.30	6030	6070	5980	7830	4230	6030	6014.94	2.00	-353	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	897	4.48	0.29	12	0.09	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
115	20241011	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	10	2	0.17	60216060	10005	50.90	6030	6070	5980	7830	4230	6030	6018.60	2.00	-505	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	897	4.48	0.29	12	0.07	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
116	20241011	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	10	2	0.17	47629530	7914	40.26	6030	6070	5980	7830	4230	6030	6018.39	2.00	-493	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	897	4.48	0.29	12	0.05	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
117	20241011	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	30	2	0.50	43479150	7228	36.77	6030	6060	5980	7830	4230	6030	6015.38	2.00	-493	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	900	4.50	0.29	12	0.05	1347.00	20644.00	9190	20240617	-34.06	5300	20231024	14.34	9190	-34.06	20240617	5520	9.78	20240805	9190	-34.06	20240617	5300	14.34	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
118	20241011	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	0	3	0.00	35749330	5949	30.27	6030	6050	5980	7830	4230	6030	6009.30	2.00	-223	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	895	4.48	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
119	20241011	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-30	5	-0.50	8419530	1403	7.14	6030	6040	5980	7830	4230	6030	6001.09	2.00	-169	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	891	4.45	0.29	12	0.01	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
120	20241011	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	10	2	0.17	120690	20	0.10	6030	6040	6030	7830	4230	6030	6034.50	2.00	8	6096	6062	6006	5972	5916	6080	5990	74	1800	500	3970	10	1	14847347	897	4.48	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.17	N	005740	500	74 억	296485	N	N	0	N	N
121	20241010	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	60	2	1.01	117148930	19576	89.45	6000	6040	5950	7760	4180	5970	5982.92	1.98	2411	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	895	4.48	0.29	12	0.13	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
122	20241010	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	60	2	1.01	109425430	18294	83.60	6000	6040	5950	7760	4180	5970	5981.49	1.98	2024	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	895	4.48	0.29	12	0.12	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
123	20241010	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	50	2	0.84	97161010	16250	74.26	6000	6030	5950	7760	4180	5970	5979.14	1.98	1938	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	894	4.47	0.29	12	0.11	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
124	20241010	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	10	2	0.17	79829400	13360	61.05	6000	6030	5950	7760	4180	5970	5975.25	1.98	913	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	888	4.44	0.29	12	0.09	1347.00	20644.00	9190	20240617	-34.93	5300	20231024	12.83	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5300	12.83	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
125	20241010	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	50	2	0.84	46680910	7818	35.72	6000	6030	5950	7760	4180	5970	5970.95	1.98	203	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	894	4.47	0.29	12	0.05	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
126	20241010	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	30	2	0.50	27914980	4675	21.36	6000	6020	5950	7760	4180	5970	5971.12	1.98	-113	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	891	4.45	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.71	5300	20231024	13.21	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5300	13.21	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
127	20241010	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	0	3	0.00	19214380	3219	14.71	6000	6020	5950	7760	4180	5970	5969.05	1.98	-304	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	886	4.43	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5300	12.64	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
128	20241010	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	20	2	0.34	714180	119	0.54	6000	6020	5990	7760	4180	5970	6001.51	1.98	-31	6110	6040	5980	5910	5850	6010	5880	74	1790	500	3940	10	1	14847347	889	4.45	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.82	5300	20231024	13.02	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5300	13.02	20231024	1.19	N	005740	500	74 억	294046	N	N	0	N	N
129	20241008	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	-80	5	-1.32	130391040	21857	156.56	6030	6050	5920	7860	4240	6050	5965.60	2.00	-12340	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	886	4.43	0.29	12	0.15	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5300	12.64	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
130	20241008	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-120	5	-1.98	101988120	17080	122.34	6030	6050	5930	7860	4240	6050	5971.20	2.00	-9604	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	880	4.40	0.29	12	0.12	1347.00	20644.00	9190	20240617	-35.47	5300	20231024	11.89	9190	-35.47	20240617	5520	7.43	20240805	9190	-35.47	20240617	5300	11.89	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
131	20241008	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	-60	5	-0.99	23257990	3865	27.68	6030	6050	5980	7860	4240	6050	6017.59	2.00	-658	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	889	4.45	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.82	5300	20231024	13.02	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5300	13.02	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
132	20241008	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-30	5	-0.50	20877810	3468	24.84	6030	6050	5980	7860	4240	6050	6020.13	2.00	-655	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	894	4.47	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
133	20241008	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-30	5	-0.50	19597750	3255	23.31	6030	6050	5980	7860	4240	6050	6020.81	2.00	-488	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	894	4.47	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
134	20241008	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-30	5	-0.50	15172290	2517	18.03	6030	6050	6000	7860	4240	6050	6027.93	2.00	-168	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	894	4.47	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
135	20241008	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-30	5	-0.50	10057620	1666	11.93	6030	6050	6020	7860	4240	6050	6036.99	2.00	-3	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	894	4.47	0.29	12	0.01	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
136	20241008	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	-10	5	-0.17	495060	82	0.59	6030	6040	6030	7860	4240	6050	6037.32	2.00	7	6103	6076	6023	5996	5943	6090	6010	74	1810	500	3990	10	1	14847347	897	4.48	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.25	N	005740	500	74 억	297542	N	N	0	N	N
137	20241007	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	6050	40	2	0.67	83921260	13961	77.35	6020	6050	5970	7810	4210	6010	6011.12	1.99	1600	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	898	4.49	0.29	12	0.09	1347.00	20644.00	9190	20240617	-34.17	5300	20231024	14.15	9190	-34.17	20240617	5520	9.60	20240805	9190	-34.17	20240617	5300	14.15	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
138	20241007	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	10	2	0.17	76871640	12791	70.86	6020	6050	5970	7810	4210	6010	6009.82	1.99	1587	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.09	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
139	20241007	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	0	3	0.00	66346050	11043	61.18	6020	6050	5970	7810	4210	6010	6007.97	1.99	1497	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	892	4.46	0.29	12	0.07	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
140	20241007	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	20	2	0.33	44641420	7429	41.16	6020	6050	5990	7810	4210	6010	6009.08	1.99	503	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	895	4.48	0.29	12	0.05	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
141	20241007	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	10	2	0.17	35259640	5868	32.51	6020	6050	5990	7810	4210	6010	6008.80	1.99	150	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
142	20241007	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	0	3	0.00	24145120	4015	22.24	6020	6050	5990	7810	4210	6010	6013.73	1.99	-216	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	892	4.46	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
143	20241007	100205	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	20	2	0.33	17658620	2934	16.25	6020	6050	5990	7810	4210	6010	6018.62	1.99	-158	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	895	4.48	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
144	20241007	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	10	2	0.17	535980	89	0.49	6020	6040	6020	7810	4210	6010	6022.25	1.99	-26	6143	6076	6013	5946	5883	6045	5915	74	1800	500	3960	10	1	14847347	894	4.47	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.24	N	005740	500	74 억	295931	N	N	0	N	N
145	20241004	160202	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-10	5	-0.17	108091680	18027	74.12	6050	6080	5950	7820	4220	6020	5995.70	2.00	-1686	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	892	4.46	0.29	12	0.12	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
146	20241004	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-10	5	-0.17	102696110	17129	70.43	6050	6080	5950	7820	4220	6020	5995.45	2.00	-1632	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	892	4.46	0.29	12	0.12	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
147	20241004	140203	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-10	5	-0.17	96294560	16062	66.04	6050	6080	5950	7820	4220	6020	5995.18	2.00	-1512	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	892	4.46	0.29	12	0.11	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
148	20241004	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	0	3	0.00	89569320	14937	61.41	6050	6080	5950	7820	4220	6020	5996.47	2.00	-1503	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	894	4.47	0.29	12	0.10	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
149	20241004	120203	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	20	2	0.33	35807660	5967	24.53	6050	6080	5950	7820	4220	6020	6000.95	2.00	-361	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	897	4.48	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.28	5300	20231024	13.96	9190	-34.28	20240617	5520	9.42	20240805	9190	-34.28	20240617	5300	13.96	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
150	20241004	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	0	3	0.00	29728980	4958	20.38	6050	6050	5950	7820	4220	6020	5996.16	2.00	-251	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	894	4.47	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
151	20241004	100202	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	-40	5	-0.66	26087290	4352	17.89	6050	6050	5950	7820	4220	6020	5994.32	2.00	-196	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	888	4.44	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.93	5300	20231024	12.83	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5300	12.83	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
152	20241004	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	6050	30	2	0.50	1107150	183	0.75	6050	6050	6050	7820	4220	6020	6050.00	2.00	-12	6166	6092	6006	5932	5846	6130	5970	74	1800	500	3970	10	1	14847347	898	4.49	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.17	5300	20231024	14.15	9190	-34.17	20240617	5520	9.60	20240805	9190	-34.17	20240617	5300	14.15	20231024	1.22	N	005740	500	74 억	297596	N	N	0	N	N
153	20241002	160201	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-30	5	-0.50	145722060	24311	171.25	5970	6080	5920	7860	4240	6050	5994.08	2.03	-4241	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	894	4.47	0.29	12	0.16	1347.00	20644.00	9190	20240617	-34.49	5300	20231024	13.58	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5300	13.58	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N
154	20241002	150203	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	-20	5	-0.33	127144060	21210	149.41	5970	6080	5920	7860	4240	6050	5994.53	2.03	-2849	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	895	4.48	0.29	12	0.14	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N
155	20241002	140203	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-40	5	-0.66	114322970	19073	134.35	5970	6080	5920	7860	4240	6050	5993.97	2.03	-1696	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	892	4.46	0.29	12	0.13	1347.00	20644.00	9190	20240617	-34.60	5300	20231024	13.40	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5300	13.40	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N
156	20241002	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	-20	5	-0.33	105413560	17589	123.90	5970	6080	5920	7860	4240	6050	5993.15	2.03	-1629	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	895	4.48	0.29	12	0.12	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N
157	20241002	120200	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	-20	5	-0.33	100733110	16812	118.43	5970	6080	5920	7860	4240	6050	5991.74	2.03	-1707	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	895	4.48	0.29	12	0.11	1347.00	20644.00	9190	20240617	-34.39	5300	20231024	13.77	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5300	13.77	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N
158	20241002	110159	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	30	2	0.50	69966980	11695	82.38	5970	6080	5920	7860	4240	6050	5982.64	2.03	-2170	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	903	4.51	0.29	12	0.08	1347.00	20644.00	9190	20240617	-33.84	5300	20231024	14.72	9190	-33.84	20240617	5520	10.14	20240805	9190	-33.84	20240617	5300	14.72	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N
159	20241002	100200	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	-80	5	-1.32	34164630	5735	40.40	5970	6050	5920	7860	4240	6050	5957.22	2.03	-1712	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	886	4.43	0.29	12	0.04	1347.00	20644.00	9190	20240617	-35.04	5300	20231024	12.64	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5300	12.64	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N
160	20241002	090159	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-130	5	-2.15	6184570	1040	7.33	5970	6050	5920	7860	4240	6050	5946.70	2.03	-23	6190	6120	6070	6000	5950	6095	5975	74	1810	500	3990	10	1	14847347	879	4.39	0.29	12	0.01	1347.00	20644.00	9190	20240617	-35.58	5300	20231024	11.70	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5300	11.70	20231024	1.20	N	005740	500	74 억	301674	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History