KissMeData/012320/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 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	20231031	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	75000	2100	2	2.88	3181316800	42395	241.98	74200	78500	72200	94700	51100	72900	75039.97	3.88	-2971	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1774	12.48	0.39	12	1.79	6010.00	193696.00	167500	20230417	-55.22	69500	20231020	7.91	167500	-55.22	20230417	69500	7.91	20231020	167500	-55.22	20230417	69500	7.91	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
3	20231031	150306	57	100.00	KOSPI	금융업	N	N	N	N	N	75300	2400	2	3.29	3001106900	39994	228.28	74200	78500	72200	94700	51100	72900	75038.93	3.88	-3451	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1781	12.53	0.39	12	1.69	6010.00	193696.00	167500	20230417	-55.04	69500	20231020	8.35	167500	-55.04	20230417	69500	8.35	20231020	167500	-55.04	20230417	69500	8.35	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
4	20231031	140309	57	100.00	KOSPI	금융업	N	N	N	N	N	75000	2100	2	2.88	2387518100	31834	181.70	74200	78500	72200	94700	51100	72900	74999.00	3.88	-3162	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1774	12.48	0.39	12	1.35	6010.00	193696.00	167500	20230417	-55.22	69500	20231020	7.91	167500	-55.22	20230417	69500	7.91	20231020	167500	-55.22	20230417	69500	7.91	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
5	20231031	130305	57	100.00	KOSPI	금융업	N	N	N	N	N	73300	400	2	0.55	859596200	11683	66.68	74200	75500	72200	94700	51100	72900	73576.67	3.88	-3058	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1734	12.20	0.38	12	0.49	6010.00	193696.00	167500	20230417	-56.24	69500	20231020	5.47	167500	-56.24	20230417	69500	5.47	20231020	167500	-56.24	20230417	69500	5.47	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
6	20231031	120301	57	100.00	KOSPI	금융업	N	N	N	N	N	72600	-300	5	-0.41	677007800	9172	52.35	74200	75500	72400	94700	51100	72900	73812.45	3.88	-2752	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1717	12.08	0.37	12	0.39	6010.00	193696.00	167500	20230417	-56.66	69500	20231020	4.46	167500	-56.66	20230417	69500	4.46	20231020	167500	-56.66	20230417	69500	4.46	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
7	20231031	110311	57	100.00	KOSPI	금융업	N	N	N	N	N	73400	500	2	0.69	523504100	7073	40.37	74200	75500	72900	94700	51100	72900	74014.44	3.88	-1642	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1736	12.21	0.38	12	0.30	6010.00	193696.00	167500	20230417	-56.18	69500	20231020	5.61	167500	-56.18	20230417	69500	5.61	20231020	167500	-56.18	20230417	69500	5.61	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
8	20231031	100309	57	100.00	KOSPI	금융업	N	N	N	N	N	73600	700	2	0.96	415625000	5602	31.97	74200	75500	73000	94700	51100	72900	74192.25	3.88	-1077	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1741	12.25	0.38	12	0.24	6010.00	193696.00	167500	20230417	-56.06	69500	20231020	5.90	167500	-56.06	20230417	69500	5.90	20231020	167500	-56.06	20230417	69500	5.90	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
9	20231031	090305	57	100.00	KOSPI	금융업	N	N	N	N	N	73700	800	2	1.10	34029300	460	2.63	74200	74200	73300	94700	51100	72900	73976.74	3.88	-204	76566	74732	73166	71332	69766	75650	72250	118	21800	5000	45190	100	1	2365023	1743	12.26	0.38	12	0.02	6010.00	193696.00	167500	20230417	-56.00	69500	20231020	6.04	167500	-56.00	20230417	69500	6.04	20231020	167500	-56.00	20230417	69500	6.04	20231020	3.29	N	012320	5000	118 억	91696	N	N	0	N	N
10	20231030	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	72900	1400	2	1.96	1283791600	17428	86.15	71600	75000	71600	92900	50100	71500	73662.68	3.68	4233	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1724	12.13	0.38	12	0.74	6010.00	193696.00	167500	20230417	-56.48	55700	20221026	30.88	167500	-56.48	20230417	69500	4.89	20231020	167500	-56.48	20230417	69500	4.89	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
11	20231030	150258	57	100.00	KOSPI	금융업	N	N	N	N	N	73800	2300	2	3.22	1217461400	16521	81.67	71600	75000	71600	92900	50100	71500	73691.75	3.68	4084	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1745	12.28	0.38	12	0.70	6010.00	193696.00	167500	20230417	-55.94	55700	20221026	32.50	167500	-55.94	20230417	69500	6.19	20231020	167500	-55.94	20230417	69500	6.19	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
12	20231030	140258	57	100.00	KOSPI	금융업	N	N	N	N	N	73200	1700	2	2.38	1124223800	15247	75.37	71600	75000	71600	92900	50100	71500	73734.10	3.68	4208	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1731	12.18	0.38	12	0.64	6010.00	193696.00	167500	20230417	-56.30	55700	20221026	31.42	167500	-56.30	20230417	69500	5.32	20231020	167500	-56.30	20230417	69500	5.32	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
13	20231030	130258	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	1600	2	2.24	1037789100	14067	69.54	71600	75000	71600	92900	50100	71500	73774.73	3.68	4428	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1729	12.16	0.38	12	0.59	6010.00	193696.00	167500	20230417	-56.36	55700	20221026	31.24	167500	-56.36	20230417	69500	5.18	20231020	167500	-56.36	20230417	69500	5.18	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
14	20231030	120255	57	100.00	KOSPI	금융업	N	N	N	N	N	73600	2100	2	2.94	972660900	13176	65.13	71600	75000	71600	92900	50100	71500	73820.65	3.68	4246	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1741	12.25	0.38	12	0.56	6010.00	193696.00	167500	20230417	-56.06	55700	20221026	32.14	167500	-56.06	20230417	69500	5.90	20231020	167500	-56.06	20230417	69500	5.90	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
15	20231030	110255	57	100.00	KOSPI	금융업	N	N	N	N	N	74000	2500	2	3.50	817734200	11069	54.72	71600	75000	71600	92900	50100	71500	73876.07	3.68	3526	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1750	12.31	0.38	12	0.47	6010.00	193696.00	167500	20230417	-55.82	55700	20221026	32.85	167500	-55.82	20230417	69500	6.47	20231020	167500	-55.82	20230417	69500	6.47	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
16	20231030	100255	57	100.00	KOSPI	금융업	N	N	N	N	N	74600	3100	2	4.34	644251700	8732	43.16	71600	75000	71600	92900	50100	71500	73780.54	3.68	2934	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1764	12.41	0.39	12	0.37	6010.00	193696.00	167500	20230417	-55.46	55700	20221026	33.93	167500	-55.46	20230417	69500	7.34	20231020	167500	-55.46	20230417	69500	7.34	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
17	20231030	090253	57	100.00	KOSPI	금융업	N	N	N	N	N	73200	1700	2	2.38	131641800	1815	8.97	71600	73400	71600	92900	50100	71500	72529.92	3.68	791	75633	73566	72133	70066	68633	74600	71100	118	21400	5000	44330	100	1	2365023	1731	12.18	0.38	12	0.08	6010.00	193696.00	167500	20230417	-56.30	55700	20221026	31.42	167500	-56.30	20230417	69500	5.32	20231020	167500	-56.30	20230417	69500	5.32	20231020	3.31	N	012320	5000	118 억	87141	N	N	0	N	N
18	20231027	160241	57	100.00	KOSPI	금융업	N	N	N	N	N	71500	600	2	0.85	1451595300	20036	73.68	70800	74200	70700	92100	49700	70900	72452.28	3.54	3524	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1691	11.90	0.37	12	0.85	6010.00	193696.00	167500	20230417	-57.31	55700	20221026	28.37	167500	-57.31	20230417	69500	2.88	20231020	167500	-57.31	20230417	69500	2.88	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
19	20231027	150256	57	100.00	KOSPI	금융업	N	N	N	N	N	72100	1200	2	1.69	1333360600	18390	67.63	70800	74200	70700	92100	49700	70900	72505.96	3.54	3090	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1705	12.00	0.37	12	0.78	6010.00	193696.00	167500	20230417	-56.96	55700	20221026	29.44	167500	-56.96	20230417	69500	3.74	20231020	167500	-56.96	20230417	69500	3.74	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
20	20231027	140255	57	100.00	KOSPI	금융업	N	N	N	N	N	72300	1400	2	1.97	1205647800	16619	61.11	70800	74200	70700	92100	49700	70900	72547.84	3.54	2824	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1710	12.03	0.37	12	0.70	6010.00	193696.00	167500	20230417	-56.84	55700	20221026	29.80	167500	-56.84	20230417	69500	4.03	20231020	167500	-56.84	20230417	69500	4.03	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
21	20231027	130253	57	100.00	KOSPI	금융업	N	N	N	N	N	72900	2000	2	2.82	1077523400	14850	54.61	70800	74200	70700	92100	49700	70900	72562.18	3.54	2629	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1724	12.13	0.38	12	0.63	6010.00	193696.00	167500	20230417	-56.48	55700	20221026	30.88	167500	-56.48	20230417	69500	4.89	20231020	167500	-56.48	20230417	69500	4.89	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
22	20231027	120256	57	100.00	KOSPI	금융업	N	N	N	N	N	73500	2600	2	3.67	820786300	11347	41.73	70800	74200	70700	92100	49700	70900	72336.99	3.54	960	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1738	12.23	0.38	12	0.48	6010.00	193696.00	167500	20230417	-56.12	55700	20221026	31.96	167500	-56.12	20230417	69500	5.76	20231020	167500	-56.12	20230417	69500	5.76	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
23	20231027	110258	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	2200	2	3.10	586552700	8167	30.03	70800	73300	70700	92100	49700	70900	71821.54	3.54	-480	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1729	12.16	0.38	12	0.35	6010.00	193696.00	167500	20230417	-56.36	55700	20221026	31.24	167500	-56.36	20230417	69500	5.18	20231020	167500	-56.36	20230417	69500	5.18	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
24	20231027	100256	57	100.00	KOSPI	금융업	N	N	N	N	N	71500	600	2	0.85	301561500	4236	15.58	70800	71800	70700	92100	49700	70900	71191.19	3.54	-1163	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1691	11.90	0.37	12	0.18	6010.00	193696.00	167500	20230417	-57.31	55700	20221026	28.37	167500	-57.31	20230417	69500	2.88	20231020	167500	-57.31	20230417	69500	2.88	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
25	20231027	090253	57	100.00	KOSPI	금융업	N	N	N	N	N	71300	400	2	0.56	24947800	352	1.29	70800	71400	70800	92100	49700	70900	70873.29	3.54	20	75500	73200	72000	69700	68500	72600	69100	118	21200	5000	43950	100	1	2365023	1686	11.86	0.37	12	0.01	6010.00	193696.00	167500	20230417	-57.43	55700	20221026	28.01	167500	-57.43	20230417	69500	2.59	20231020	167500	-57.43	20230417	69500	2.59	20231020	3.28	N	012320	5000	118 억	83807	N	N	0	N	N
26	20231026	160251	57	100.00	KOSPI	금융업	N	N	N	N	N	70900	-2700	5	-3.67	1923669500	26722	108.51	72000	74300	70800	95600	51600	73600	71988.84	3.78	-5758	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1677	11.80	0.37	12	1.13	6010.00	193696.00	167500	20230417	-57.67	55700	20221026	27.29	167500	-57.67	20230417	69500	2.01	20231020	167500	-57.67	20230417	55700	27.29	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
27	20231026	150252	57	100.00	KOSPI	금융업	N	N	N	N	N	71800	-1800	5	-2.45	1795719400	24922	101.20	72000	74300	70900	95600	51600	73600	72053.58	3.78	-5537	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1698	11.95	0.37	12	1.05	6010.00	193696.00	167500	20230417	-57.13	55700	20221026	28.90	167500	-57.13	20230417	69500	3.31	20231020	167500	-57.13	20230417	55700	28.90	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
28	20231026	140252	57	100.00	KOSPI	금융업	N	N	N	N	N	71100	-2500	5	-3.40	1535175900	21276	86.39	72000	74300	71100	95600	51600	73600	72155.29	3.78	-4741	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1682	11.83	0.37	12	0.90	6010.00	193696.00	167500	20230417	-57.55	55700	20221026	27.65	167500	-57.55	20230417	69500	2.30	20231020	167500	-57.55	20230417	55700	27.65	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
29	20231026	130253	57	100.00	KOSPI	금융업	N	N	N	N	N	71700	-1900	5	-2.58	1245272700	17215	69.90	72000	74300	71400	95600	51600	73600	72336.49	3.78	-3098	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1696	11.93	0.37	12	0.73	6010.00	193696.00	167500	20230417	-57.19	55700	20221026	28.73	167500	-57.19	20230417	69500	3.17	20231020	167500	-57.19	20230417	55700	28.73	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
30	20231026	120252	57	100.00	KOSPI	금융업	N	N	N	N	N	72200	-1400	5	-1.90	959331700	13232	53.73	72000	74300	71400	95600	51600	73600	72500.88	3.78	-1818	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1708	12.01	0.37	12	0.56	6010.00	193696.00	167500	20230417	-56.90	55700	20221026	29.62	167500	-56.90	20230417	69500	3.88	20231020	167500	-56.90	20230417	55700	29.62	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
31	20231026	110254	57	100.00	KOSPI	금융업	N	N	N	N	N	72700	-900	5	-1.22	844694900	11647	47.29	72000	74300	71400	95600	51600	73600	72524.68	3.78	-1264	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1719	12.10	0.38	12	0.49	6010.00	193696.00	167500	20230417	-56.60	55700	20221026	30.52	167500	-56.60	20230417	69500	4.60	20231020	167500	-56.60	20230417	55700	30.52	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
32	20231026	100254	57	100.00	KOSPI	금융업	N	N	N	N	N	72900	-700	5	-0.95	583469600	8051	32.69	72000	74300	71400	95600	51600	73600	72471.69	3.78	-773	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1724	12.13	0.38	12	0.34	6010.00	193696.00	167500	20230417	-56.48	55700	20221026	30.88	167500	-56.48	20230417	69500	4.89	20231020	167500	-56.48	20230417	55700	30.88	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
33	20231026	090252	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	-500	5	-0.68	122302300	1695	6.88	72000	73100	72000	95600	51600	73600	72154.75	3.78	102	79866	76732	75066	71932	70266	75900	71100	118	22000	5000	45630	100	1	2365023	1729	12.16	0.38	12	0.07	6010.00	193696.00	167500	20230417	-56.36	55700	20221026	31.24	167500	-56.36	20230417	69500	5.18	20231020	167500	-56.36	20230417	55700	31.24	20221026	3.33	N	012320	5000	118 억	89417	N	N	0	N	N
34	20231025	160253	57	100.00	KOSPI	금융업	N	N	N	N	N	73600	-1500	5	-2.00	1848859900	24399	87.07	76300	78200	73400	97600	52600	75100	75788.07	3.84	-1393	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1741	12.25	0.38	12	1.03	6010.00	193696.00	167500	20230417	-56.06	41500	20221021	77.35	167500	-56.06	20230417	69500	5.90	20231020	167500	-56.06	20230417	55700	32.14	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
35	20231025	150254	57	100.00	KOSPI	금융업	N	N	N	N	N	74600	-500	5	-0.67	1699129900	22371	79.83	76300	78200	74100	97600	52600	75100	75955.02	3.84	-1405	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1764	12.41	0.39	12	0.95	6010.00	193696.00	167500	20230417	-55.46	41500	20221021	79.76	167500	-55.46	20230417	69500	7.34	20231020	167500	-55.46	20230417	55700	33.93	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
36	20231025	140250	57	100.00	KOSPI	금융업	N	N	N	N	N	75100	0	3	0.00	1430087200	18763	66.96	76300	78200	74400	97600	52600	75100	76222.66	3.84	-1433	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1776	12.50	0.39	12	0.79	6010.00	193696.00	167500	20230417	-55.16	41500	20221021	80.96	167500	-55.16	20230417	69500	8.06	20231020	167500	-55.16	20230417	55700	34.83	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
37	20231025	130252	57	100.00	KOSPI	금융업	N	N	N	N	N	74700	-400	5	-0.53	1314917700	17231	61.49	76300	78200	74400	97600	52600	75100	76316.11	3.84	-1335	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1767	12.43	0.39	12	0.73	6010.00	193696.00	167500	20230417	-55.40	41500	20221021	80.00	167500	-55.40	20230417	69500	7.48	20231020	167500	-55.40	20230417	55700	34.11	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
38	20231025	120251	57	100.00	KOSPI	금융업	N	N	N	N	N	75100	0	3	0.00	1064379900	13890	49.57	76300	78200	75100	97600	52600	75100	76636.97	3.84	64	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1776	12.50	0.39	12	0.59	6010.00	193696.00	167500	20230417	-55.16	41500	20221021	80.96	167500	-55.16	20230417	69500	8.06	20231020	167500	-55.16	20230417	55700	34.83	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
39	20231025	110251	57	100.00	KOSPI	금융업	N	N	N	N	N	76500	1400	2	1.86	945463800	12317	43.95	76300	78200	75700	97600	52600	75100	76770.38	3.84	342	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1809	12.73	0.39	12	0.52	6010.00	193696.00	167500	20230417	-54.33	41500	20221021	84.34	167500	-54.33	20230417	69500	10.07	20231020	167500	-54.33	20230417	55700	37.34	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
40	20231025	100251	57	100.00	KOSPI	금융업	N	N	N	N	N	76700	1600	2	2.13	744793100	9684	34.56	76300	78200	75700	97600	52600	75100	76922.83	3.84	615	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1814	12.76	0.40	12	0.41	6010.00	193696.00	167500	20230417	-54.21	41500	20221021	84.82	167500	-54.21	20230417	69500	10.36	20231020	167500	-54.21	20230417	55700	37.70	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
41	20231025	090252	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	2500	2	3.33	185375000	2401	8.57	76300	78200	76300	97600	52600	75100	77270.70	3.84	116	78700	76900	74500	72700	70300	77800	73600	118	22500	5000	46560	100	1	2365023	1835	12.91	0.40	12	0.10	6010.00	193696.00	167500	20230417	-53.67	41500	20221021	86.99	167500	-53.67	20230417	69500	11.65	20231020	167500	-53.67	20230417	55700	39.32	20221026	3.14	N	012320	5000	118 억	90772	N	N	0	N	N
42	20231024	160247	57	100.00	KOSPI	금융업	N	N	N	N	N	75100	2200	2	3.02	2040749500	27594	31.16	72100	76300	72100	94700	51100	72900	73955.91	3.63	4451	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1776	12.50	0.39	12	1.17	6010.00	193696.00	167500	20230417	-55.16	28700	20221020	161.67	167500	-55.16	20230417	69500	8.06	20231020	167500	-55.16	20230417	55700	34.83	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
43	20231024	150251	57	100.00	KOSPI	금융업	N	N	N	N	N	75300	2400	2	3.29	1923631700	26037	29.40	72100	76300	72100	94700	51100	72900	73881.11	3.63	3632	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1781	12.53	0.39	12	1.10	6010.00	193696.00	167500	20230417	-55.04	28700	20221020	162.37	167500	-55.04	20230417	69500	8.35	20231020	167500	-55.04	20230417	55700	35.19	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
44	20231024	140247	57	100.00	KOSPI	금융업	N	N	N	N	N	74600	1700	2	2.33	1366114100	18640	21.05	72100	74800	72100	94700	51100	72900	73289.61	3.63	1573	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1764	12.41	0.39	12	0.79	6010.00	193696.00	167500	20230417	-55.46	28700	20221020	159.93	167500	-55.46	20230417	69500	7.34	20231020	167500	-55.46	20230417	55700	33.93	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
45	20231024	130250	57	100.00	KOSPI	금융업	N	N	N	N	N	73700	800	2	1.10	1178579300	16113	18.20	72100	74500	72100	94700	51100	72900	73144.79	3.63	1109	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1743	12.26	0.38	12	0.68	6010.00	193696.00	167500	20230417	-56.00	28700	20221020	156.79	167500	-56.00	20230417	69500	6.04	20231020	167500	-56.00	20230417	55700	32.32	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
46	20231024	120249	57	100.00	KOSPI	금융업	N	N	N	N	N	73400	500	2	0.69	1032241400	14117	15.94	72100	74500	72100	94700	51100	72900	73120.62	3.63	1200	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1736	12.21	0.38	12	0.60	6010.00	193696.00	167500	20230417	-56.18	28700	20221020	155.75	167500	-56.18	20230417	69500	5.61	20231020	167500	-56.18	20230417	55700	31.78	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
47	20231024	110249	57	100.00	KOSPI	금융업	N	N	N	N	N	72800	-100	5	-0.14	895359900	12250	13.83	72100	74500	72100	94700	51100	72900	73090.78	3.63	1139	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1722	12.11	0.38	12	0.52	6010.00	193696.00	167500	20230417	-56.54	28700	20221020	153.66	167500	-56.54	20230417	69500	4.75	20231020	167500	-56.54	20230417	55700	30.70	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
48	20231024	100248	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	200	2	0.27	579567800	7919	8.94	72100	74500	72100	94700	51100	72900	73187.39	3.63	1236	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1729	12.16	0.38	12	0.33	6010.00	193696.00	167500	20230417	-56.36	28700	20221020	154.70	167500	-56.36	20230417	69500	5.18	20231020	167500	-56.36	20230417	55700	31.24	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
49	20231024	090249	57	100.00	KOSPI	금융업	N	N	N	N	N	73600	700	2	0.96	135386900	1858	2.10	72100	74000	72100	94700	51100	72900	72866.81	3.63	833	85033	78966	75933	69866	66833	77450	68350	118	21800	5000	45190	100	1	2365023	1741	12.25	0.38	12	0.08	6010.00	193696.00	167500	20230417	-56.06	28700	20221020	156.45	167500	-56.06	20230417	69500	5.90	20231020	167500	-56.06	20230417	55700	32.14	20221026	3.05	N	012320	5000	118 억	85827	N	N	0	N	N
50	20231023	160246	57	100.00	KOSPI	금융업	N	N	N	N	N	72900	-1900	5	-2.54	6730271700	87188	42.89	76300	82000	72900	97200	52400	74800	77202.57	3.53	-8264	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1724	12.13	0.38	12	3.69	6010.00	193696.00	167500	20230417	-56.48	28700	20221019	154.01	167500	-56.48	20230417	69500	4.89	20231020	167500	-56.48	20230417	55700	30.88	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
51	20231023	150244	57	100.00	KOSPI	금융업	N	N	N	N	N	73300	-1500	5	-2.01	6436284000	83167	40.91	76300	82000	73000	97200	52400	74800	77391.40	3.53	-8312	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1734	12.20	0.38	12	3.52	6010.00	193696.00	167500	20230417	-56.24	28700	20221019	155.40	167500	-56.24	20230417	69500	5.47	20231020	167500	-56.24	20230417	55700	31.60	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
52	20231023	140247	57	100.00	KOSPI	금융업	N	N	N	N	N	73800	-1000	5	-1.34	6022540700	77545	38.14	76300	82000	73000	97200	52400	74800	77666.92	3.53	-7220	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1745	12.28	0.38	12	3.28	6010.00	193696.00	167500	20230417	-55.94	28700	20221019	157.14	167500	-55.94	20230417	69500	6.19	20231020	167500	-55.94	20230417	55700	32.50	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
53	20231023	130246	57	100.00	KOSPI	금융업	N	N	N	N	N	75100	300	2	0.40	5318809200	68062	33.48	76300	82000	75100	97200	52400	74800	78148.94	3.53	-4790	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1776	12.50	0.39	12	2.88	6010.00	193696.00	167500	20230417	-55.16	28700	20221019	161.67	167500	-55.16	20230417	69500	8.06	20231020	167500	-55.16	20230417	55700	34.83	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
54	20231023	120245	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	1200	2	1.60	4999984400	63845	31.40	76300	82000	75400	97200	52400	74800	78317.12	3.53	-3236	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1797	12.65	0.39	12	2.70	6010.00	193696.00	167500	20230417	-54.63	28700	20221019	164.81	167500	-54.63	20230417	69500	9.35	20231020	167500	-54.63	20230417	55700	36.45	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
55	20231023	110247	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	1800	2	2.41	4725853500	60253	29.64	76300	82000	75400	97200	52400	74800	78436.45	3.53	-2260	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1812	12.75	0.40	12	2.55	6010.00	193696.00	167500	20230417	-54.27	28700	20221019	166.90	167500	-54.27	20230417	69500	10.22	20231020	167500	-54.27	20230417	55700	37.52	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
56	20231023	100244	57	100.00	KOSPI	금융업	N	N	N	N	N	76200	1400	2	1.87	3974706000	50437	24.81	76300	82000	76100	97200	52400	74800	78809.26	3.53	-319	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1802	12.68	0.39	12	2.13	6010.00	193696.00	167500	20230417	-54.51	28700	20221019	165.51	167500	-54.51	20230417	69500	9.64	20231020	167500	-54.51	20230417	55700	36.80	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
57	20231023	090248	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	3300	2	4.41	1216453300	15374	7.56	76300	82000	76100	97200	52400	74800	79137.89	3.53	-1005	92733	83766	76633	67666	60533	88250	72150	118	22400	5000	46370	100	1	2365023	1847	13.00	0.40	12	0.65	6010.00	193696.00	167500	20230417	-53.37	28700	20221019	172.13	167500	-53.37	20230417	69500	12.37	20231020	167500	-53.37	20230417	55700	40.22	20221026	3.08	N	012320	5000	118 억	83527	N	N	0	N	N
58	20231020	160246	57	100.00	KOSPI	금융업	N	N	N	N	N	74800	2700	2	3.74	15866057100	201949	1108.64	71500	85600	69500	93700	50500	72100	78569.88	3.71	-4092	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1769	12.45	0.39	12	8.54	6010.00	193696.00	167500	20230417	-55.34	28700	20221019	160.63	167500	-55.34	20230417	69500	7.63	20231020	167500	-55.34	20230417	28700	160.63	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
59	20231020	150245	57	100.00	KOSPI	금융업	N	N	N	N	N	75800	3700	2	5.13	15264618700	193947	1064.71	71500	85600	69500	93700	50500	72100	78705.44	3.71	-4488	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1793	12.61	0.39	12	8.20	6010.00	193696.00	167500	20230417	-54.75	28700	20221019	164.11	167500	-54.75	20230417	69500	9.06	20231020	167500	-54.75	20230417	28700	164.11	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
60	20231020	140247	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	5500	2	7.63	14010269200	177558	974.74	71500	85600	69500	93700	50500	72100	78905.69	3.71	-4469	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1835	12.91	0.40	12	7.51	6010.00	193696.00	167500	20230417	-53.67	28700	20221019	170.38	167500	-53.67	20230417	69500	11.65	20231020	167500	-53.67	20230417	28700	170.38	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
61	20231020	130240	57	100.00	KOSPI	금융업	N	N	N	N	N	75900	3800	2	5.27	2453037400	34066	187.01	71500	76500	69500	93700	50500	72100	72008.35	3.71	-2472	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1795	12.63	0.39	12	1.44	6010.00	193696.00	167500	20230417	-54.69	28700	20221019	164.46	167500	-54.69	20230417	69500	9.21	20231020	167500	-54.69	20230417	28700	164.46	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
62	20231020	120244	57	100.00	KOSPI	금융업	N	N	N	N	N	72600	500	2	0.69	1580250700	22374	122.83	71500	73800	69500	93700	50500	72100	70628.23	3.71	-2905	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1717	12.08	0.37	12	0.95	6010.00	193696.00	167500	20230417	-56.66	28700	20221019	152.96	167500	-56.66	20230417	69500	4.46	20231020	167500	-56.66	20230417	28700	152.96	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
63	20231020	110246	57	100.00	KOSPI	금융업	N	N	N	N	N	69800	-2300	5	-3.19	1291912000	18315	100.54	71500	71900	69500	93700	50500	72100	70537.61	3.71	-3197	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1651	11.61	0.36	12	0.77	6010.00	193696.00	167500	20230417	-58.33	28700	20221019	143.21	167500	-58.33	20230417	69500	0.43	20231020	167500	-58.33	20230417	28700	143.21	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
64	20231020	100244	57	100.00	KOSPI	금융업	N	N	N	N	N	70800	-1300	5	-1.80	651534800	9164	50.31	71500	71900	70400	93700	50500	72100	71096.11	3.71	-1040	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1674	11.78	0.37	12	0.39	6010.00	193696.00	167500	20230417	-57.73	28700	20221019	146.69	167500	-57.73	20230417	70200	0.85	20230927	167500	-57.73	20230417	28700	146.69	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
65	20231020	090246	57	100.00	KOSPI	금융업	N	N	N	N	N	71400	-700	5	-0.97	41451700	580	3.18	71500	71900	71200	93700	50500	72100	71457.37	3.71	-24	73033	72566	72033	71566	71033	72800	71800	118	21600	5000	44700	100	1	2365023	1689	11.88	0.37	12	0.02	6010.00	193696.00	167500	20230417	-57.37	28700	20221019	148.78	167500	-57.37	20230417	70200	1.71	20230927	167500	-57.37	20230417	28700	148.78	20221020	3.05	N	012320	5000	118 억	87843	N	N	0	N	N
66	20231019	160243	57	100.00	KOSPI	금융업	N	N	N	N	N	72100	-1600	5	-2.17	1290081700	17964	75.51	72000	72500	71500	95800	51600	73700	71814.41	3.87	-3763	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1705	12.00	0.37	12	0.76	6010.00	193696.00	167500	20230417	-56.96	28400	20221017	153.87	167500	-56.96	20230417	70200	2.71	20230927	167500	-56.96	20230417	28700	151.22	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
67	20231019	150243	57	100.00	KOSPI	금융업	N	N	N	N	N	71500	-2200	5	-2.99	1132505000	15775	66.31	72000	72500	71500	95800	51600	73700	71791.13	3.87	-3343	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1691	11.90	0.37	12	0.67	6010.00	193696.00	167500	20230417	-57.31	28400	20221017	151.76	167500	-57.31	20230417	70200	1.85	20230927	167500	-57.31	20230417	28700	149.13	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
68	20231019	140243	57	100.00	KOSPI	금융업	N	N	N	N	N	71700	-2000	5	-2.71	979368300	13636	57.32	72000	72500	71500	95800	51600	73700	71822.26	3.87	-2731	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1696	11.93	0.37	12	0.58	6010.00	193696.00	167500	20230417	-57.19	28400	20221017	152.46	167500	-57.19	20230417	70200	2.14	20230927	167500	-57.19	20230417	28700	149.83	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
69	20231019	130242	57	100.00	KOSPI	금융업	N	N	N	N	N	71800	-1900	5	-2.58	800616500	11140	46.82	72000	72500	71500	95800	51600	73700	71868.63	3.87	-2168	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1698	11.95	0.37	12	0.47	6010.00	193696.00	167500	20230417	-57.13	28400	20221017	152.82	167500	-57.13	20230417	70200	2.28	20230927	167500	-57.13	20230417	28700	150.17	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
70	20231019	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	71600	-2100	5	-2.85	674995600	9386	39.45	72000	72500	71600	95800	51600	73700	71915.15	3.87	-1724	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1693	11.91	0.37	12	0.40	6010.00	193696.00	167500	20230417	-57.25	28400	20221017	152.11	167500	-57.25	20230417	70200	1.99	20230927	167500	-57.25	20230417	28700	149.48	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
71	20231019	110243	57	100.00	KOSPI	금융업	N	N	N	N	N	71700	-2000	5	-2.71	563278000	7827	32.90	72000	72500	71600	95800	51600	73700	71966.02	3.87	-1604	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1696	11.93	0.37	12	0.33	6010.00	193696.00	167500	20230417	-57.19	28400	20221017	152.46	167500	-57.19	20230417	70200	2.14	20230927	167500	-57.19	20230417	28700	149.83	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
72	20231019	100242	57	100.00	KOSPI	금융업	N	N	N	N	N	72100	-1600	5	-2.17	332785200	4620	19.42	72000	72500	71600	95800	51600	73700	72031.43	3.87	-585	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1705	12.00	0.37	12	0.20	6010.00	193696.00	167500	20230417	-56.96	28400	20221017	153.87	167500	-56.96	20230417	70200	2.71	20230927	167500	-56.96	20230417	28700	151.22	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
73	20231019	090244	57	100.00	KOSPI	금융업	N	N	N	N	N	71900	-1800	5	-2.44	56713100	787	3.31	72000	72500	71900	95800	51600	73700	72062.39	3.87	83	78700	76200	74800	72300	70900	75500	71600	118	22100	5000	45690	100	1	2365023	1700	11.96	0.37	12	0.03	6010.00	193696.00	167500	20230417	-57.07	28400	20221017	153.17	167500	-57.07	20230417	70200	2.42	20230927	167500	-57.07	20230417	28700	150.52	20221019	2.95	N	012320	5000	118 억	91426	N	N	0	N	N
74	20231018	160244	57	100.00	KOSPI	금융업	N	N	N	N	N	73700	-3600	5	-4.66	1748296300	23359	31.11	77300	77300	73400	100400	54200	77300	74842.68	3.82	850	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1743	12.26	0.38	12	0.99	6010.00	193696.00	167500	20230417	-56.00	28400	20221014	159.51	167500	-56.00	20230417	70200	4.99	20230927	167500	-56.00	20230417	28700	156.79	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
75	20231018	150241	57	100.00	KOSPI	금융업	N	N	N	N	N	74300	-3000	5	-3.88	1506839700	20085	26.75	77300	77300	74000	100400	54200	77300	75019.84	3.82	155	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1757	12.36	0.38	12	0.85	6010.00	193696.00	167500	20230417	-55.64	28400	20221014	161.62	167500	-55.64	20230417	70200	5.84	20230927	167500	-55.64	20230417	28700	158.89	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
76	20231018	140241	57	100.00	KOSPI	금융업	N	N	N	N	N	74600	-2700	5	-3.49	1319692300	17565	23.39	77300	77300	74000	100400	54200	77300	75128.34	3.82	418	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1764	12.41	0.39	12	0.74	6010.00	193696.00	167500	20230417	-55.46	28400	20221014	162.68	167500	-55.46	20230417	70200	6.27	20230927	167500	-55.46	20230417	28700	159.93	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
77	20231018	130238	57	100.00	KOSPI	금융업	N	N	N	N	N	74600	-2700	5	-3.49	1259331400	16755	22.31	77300	77300	74000	100400	54200	77300	75157.82	3.82	552	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1764	12.41	0.39	12	0.71	6010.00	193696.00	167500	20230417	-55.46	28400	20221014	162.68	167500	-55.46	20230417	70200	6.27	20230927	167500	-55.46	20230417	28700	159.93	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
78	20231018	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	75200	-2100	5	-2.72	979722100	13000	17.31	77300	77300	74800	100400	54200	77300	75358.91	3.82	709	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1778	12.51	0.39	12	0.55	6010.00	193696.00	167500	20230417	-55.10	28400	20221014	164.79	167500	-55.10	20230417	70200	7.12	20230927	167500	-55.10	20230417	28700	162.02	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
79	20231018	110242	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	-1300	5	-1.68	879317100	11666	15.54	77300	77300	74800	100400	54200	77300	75369.55	3.82	1054	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1797	12.65	0.39	12	0.49	6010.00	193696.00	167500	20230417	-54.63	28400	20221014	167.61	167500	-54.63	20230417	70200	8.26	20230927	167500	-54.63	20230417	28700	164.81	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
80	20231018	100242	57	100.00	KOSPI	금융업	N	N	N	N	N	75400	-1900	5	-2.46	503518900	6662	8.87	77300	77300	74800	100400	54200	77300	75573.22	3.82	-271	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1783	12.55	0.39	12	0.28	6010.00	193696.00	167500	20230417	-54.99	28400	20221014	165.49	167500	-54.99	20230417	70200	7.41	20230927	167500	-54.99	20230417	28700	162.72	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
81	20231018	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	75500	-1800	5	-2.33	85194800	1116	1.49	77300	77300	75400	100400	54200	77300	76313.80	3.82	-224	84233	80766	76433	72966	68633	82500	74700	118	23100	5000	47920	100	1	2365023	1786	12.56	0.39	12	0.05	6010.00	193696.00	167500	20230417	-54.93	28400	20221014	165.85	167500	-54.93	20230417	70200	7.55	20230927	167500	-54.93	20230417	28700	163.07	20221019	2.94	N	012320	5000	118 억	90385	N	N	1	N	N
82	20231017	160243	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	5300	2	7.36	5759180800	74582	549.41	72100	79900	72100	93600	50400	72000	77219.42	3.71	457	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1828	12.86	0.40	12	3.15	6010.00	193696.00	167500	20230417	-53.85	28150	20221013	174.60	167500	-53.85	20230417	70200	10.11	20230927	167500	-53.85	20230417	28400	172.18	20221017	2.93	N	012320	5000	118 억	87849	N	N	1	N	N
83	20231017	150241	57	100.00	KOSPI	금융업	N	N	N	N	N	76900	4900	2	6.81	5621515000	72796	536.25	72100	79900	72100	93600	50400	72000	77222.86	3.71	550	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1819	12.80	0.40	12	3.08	6010.00	193696.00	167500	20230417	-54.09	28150	20221013	173.18	167500	-54.09	20230417	70200	9.54	20230927	167500	-54.09	20230417	28400	170.77	20221017	2.93	N	012320	5000	118 억	87849	N	N	2	N	N
84	20231017	140242	57	100.00	KOSPI	금융업	N	N	N	N	N	76700	4700	2	6.53	5253838500	68003	500.94	72100	79900	72100	93600	50400	72000	77258.92	3.71	-195	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1814	12.76	0.40	12	2.88	6010.00	193696.00	167500	20230417	-54.21	28150	20221013	172.47	167500	-54.21	20230417	70200	9.26	20230927	167500	-54.21	20230417	28400	170.07	20221017	2.93	N	012320	5000	118 억	87849	N	N	2	N	N
85	20231017	130241	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	5300	2	7.36	4910740600	63564	468.24	72100	79900	72100	93600	50400	72000	77256.63	3.71	-1002	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1828	12.86	0.40	12	2.69	6010.00	193696.00	167500	20230417	-53.85	28150	20221013	174.60	167500	-53.85	20230417	70200	10.11	20230927	167500	-53.85	20230417	28400	172.18	20221017	2.93	N	012320	5000	118 억	87849	N	N	2	N	N
86	20231017	120242	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	6400	2	8.89	4450966700	57621	424.46	72100	79900	72100	93600	50400	72000	77245.56	3.71	-202	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1854	13.04	0.40	12	2.44	6010.00	193696.00	167500	20230417	-53.19	28150	20221013	178.51	167500	-53.19	20230417	70200	11.68	20230927	167500	-53.19	20230417	28400	176.06	20221017	2.93	N	012320	5000	118 억	87849	N	N	2	N	N
87	20231017	110239	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	5400	2	7.50	3104002000	40464	298.08	72100	79900	72100	93600	50400	72000	76710.21	3.71	215	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1831	12.88	0.40	12	1.71	6010.00	193696.00	167500	20230417	-53.79	28150	20221013	174.96	167500	-53.79	20230417	70200	10.26	20230927	167500	-53.79	20230417	28400	172.54	20221017	2.93	N	012320	5000	118 억	87849	N	N	2	N	N
88	20231017	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	74700	2700	2	3.75	880630400	11859	87.36	72100	75500	72100	93600	50400	72000	74258.40	3.71	3537	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1767	12.43	0.39	12	0.50	6010.00	193696.00	167500	20230417	-55.40	28150	20221013	165.36	167500	-55.40	20230417	70200	6.41	20230927	167500	-55.40	20230417	28400	163.03	20221017	2.93	N	012320	5000	118 억	87849	N	N	2	N	N
89	20231017	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	73000	1000	2	1.39	50174900	695	5.12	72100	73500	72100	93600	50400	72000	72194.10	3.71	232	74266	73132	72066	70932	69866	72600	70400	118	21600	5000	44640	100	1	2365023	1726	12.15	0.38	12	0.03	6010.00	193696.00	167500	20230417	-56.42	28150	20221013	159.33	167500	-56.42	20230417	70200	3.99	20230927	167500	-56.42	20230417	28400	157.04	20221017	2.93	N	012320	5000	118 억	87849	N	N	2	N	N
90	20231016	160239	57	100.00	KOSPI	금융업	N	N	N	N	N	72000	-600	5	-0.83	967625700	13504	83.69	72100	73200	71000	94300	50900	72600	71653.42	3.83	-2733	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1703	11.98	0.37	12	0.57	6010.00	193696.00	167500	20230417	-57.01	28150	20221013	155.77	167500	-57.01	20230417	70200	2.56	20230927	167500	-57.01	20230417	28400	153.52	20221017	3.00	N	012320	5000	118 억	90560	N	N	2	N	N
91	20231016	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	71900	-700	5	-0.96	923739300	12896	79.93	72100	73200	71000	94300	50900	72600	71628.70	3.83	-2695	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1700	11.96	0.37	12	0.55	6010.00	193696.00	167500	20230417	-57.07	28150	20221013	155.42	167500	-57.07	20230417	70200	2.42	20230927	167500	-57.07	20230417	28400	153.17	20221017	3.00	N	012320	5000	118 억	90560	N	N	3	N	N
92	20231016	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	71200	-1400	5	-1.93	821521400	11465	71.06	72100	73200	71000	94300	50900	72600	71653.40	3.83	-2449	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1684	11.85	0.37	12	0.48	6010.00	193696.00	167500	20230417	-57.49	28150	20221013	152.93	167500	-57.49	20230417	70200	1.42	20230927	167500	-57.49	20230417	28400	150.70	20221017	3.00	N	012320	5000	118 억	90560	N	N	3	N	N
93	20231016	130239	57	100.00	KOSPI	금융업	N	N	N	N	N	71300	-1300	5	-1.79	662063500	9226	57.18	72100	73200	71000	94300	50900	72600	71759.16	3.83	-934	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1686	11.86	0.37	12	0.39	6010.00	193696.00	167500	20230417	-57.43	28150	20221013	153.29	167500	-57.43	20230417	70200	1.57	20230927	167500	-57.43	20230417	28400	151.06	20221017	3.00	N	012320	5000	118 억	90560	N	N	3	N	N
94	20231016	120240	57	100.00	KOSPI	금융업	N	N	N	N	N	71400	-1200	5	-1.65	536241800	7463	46.25	72100	73200	71000	94300	50900	72600	71851.78	3.83	-61	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1689	11.88	0.37	12	0.32	6010.00	193696.00	167500	20230417	-57.37	28150	20221013	153.64	167500	-57.37	20230417	70200	1.71	20230927	167500	-57.37	20230417	28400	151.41	20221017	3.00	N	012320	5000	118 억	90560	N	N	3	N	N
95	20231016	110239	57	100.00	KOSPI	금융업	N	N	N	N	N	71600	-1000	5	-1.38	418239900	5811	36.01	72100	73200	71000	94300	50900	72600	71972.10	3.83	344	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1693	11.91	0.37	12	0.25	6010.00	193696.00	167500	20230417	-57.25	28150	20221013	154.35	167500	-57.25	20230417	70200	1.99	20230927	167500	-57.25	20230417	28400	152.11	20221017	3.00	N	012320	5000	118 억	90560	N	N	3	N	N
96	20231016	100236	57	100.00	KOSPI	금융업	N	N	N	N	N	72700	100	2	0.14	338110800	4696	29.10	72100	73200	71000	94300	50900	72600	71997.69	3.83	613	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1719	12.10	0.38	12	0.20	6010.00	193696.00	167500	20230417	-56.60	28150	20221013	158.26	167500	-56.60	20230417	70200	3.56	20230927	167500	-56.60	20230417	28400	155.99	20221017	3.00	N	012320	5000	118 억	90560	N	N	3	N	N
97	20231016	090238	57	100.00	KOSPI	금융업	N	N	N	N	N	71500	-1100	5	-1.52	31557500	441	2.73	72100	72100	71000	94300	50900	72600	71519.76	3.83	-43	76200	74400	73100	71300	70000	73750	70650	118	21700	5000	45010	100	1	2365023	1691	11.90	0.37	12	0.02	6010.00	193696.00	167500	20230417	-57.31	28150	20221013	154.00	167500	-57.31	20230417	70200	1.85	20230927	167500	-57.31	20230417	28400	151.76	20221017	3.00	N	012320	5000	118 억	90560	N	N	3	N	N
98	20231012	160241	57	100.00	KOSPI	금융업	N	N	N	N	N	75000	2000	2	2.74	860715500	11580	71.01	73000	75200	73000	94900	51100	73000	74327.63	3.84	3876	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1774	12.48	0.39	12	0.49	6010.00	193696.00	167500	20230417	-55.22	28150	20221013	166.43	167500	-55.22	20230417	70200	6.84	20230927	167500	-55.22	20230417	28150	166.43	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
99	20231012	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	74700	1700	2	2.33	823425600	11082	67.95	73000	75200	73000	94900	51100	73000	74304.63	3.84	3683	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1767	12.43	0.39	12	0.47	6010.00	193696.00	167500	20230417	-55.40	28150	20221013	165.36	167500	-55.40	20230417	70200	6.41	20230927	167500	-55.40	20230417	28150	165.36	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
100	20231012	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	74900	1900	2	2.60	744318700	10025	61.47	73000	75200	73000	94900	51100	73000	74248.00	3.84	3421	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1771	12.46	0.39	12	0.42	6010.00	193696.00	167500	20230417	-55.28	28150	20221013	166.07	167500	-55.28	20230417	70200	6.70	20230927	167500	-55.28	20230417	28150	166.07	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
101	20231012	130239	57	100.00	KOSPI	금융업	N	N	N	N	N	74300	1300	2	1.78	649870700	8760	53.72	73000	75200	73000	94900	51100	73000	74188.05	3.84	3042	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1757	12.36	0.38	12	0.37	6010.00	193696.00	167500	20230417	-55.64	28150	20221013	163.94	167500	-55.64	20230417	70200	5.84	20230927	167500	-55.64	20230417	28150	163.94	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
102	20231012	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	74000	1000	2	1.37	530203000	7137	43.76	73000	75200	73000	94900	51100	73000	74291.87	3.84	2650	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1750	12.31	0.38	12	0.30	6010.00	193696.00	167500	20230417	-55.82	28150	20221013	162.88	167500	-55.82	20230417	70200	5.41	20230927	167500	-55.82	20230417	28150	162.88	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
103	20231012	110242	57	100.00	KOSPI	금융업	N	N	N	N	N	74400	1400	2	1.92	446655700	6008	36.84	73000	75200	73000	94900	51100	73000	74346.63	3.84	2260	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1760	12.38	0.38	12	0.25	6010.00	193696.00	167500	20230417	-55.58	28150	20221013	164.30	167500	-55.58	20230417	70200	5.98	20230927	167500	-55.58	20230417	28150	164.30	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
104	20231012	100241	57	100.00	KOSPI	금융업	N	N	N	N	N	74200	1200	2	1.64	381593300	5130	31.46	73000	75200	73000	94900	51100	73000	74388.45	3.84	1913	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1755	12.35	0.38	12	0.22	6010.00	193696.00	167500	20230417	-55.70	28150	20221013	163.59	167500	-55.70	20230417	70200	5.70	20230927	167500	-55.70	20230417	28150	163.59	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
105	20231012	090243	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	100	2	0.14	40259000	549	3.37	73000	73500	73000	94900	51100	73000	73340.19	3.84	-336	75466	74232	73166	71932	70866	74850	72550	118	21900	5000	45260	100	1	2365023	1729	12.16	0.38	12	0.02	6010.00	193696.00	167500	20230417	-56.36	28150	20221013	159.68	167500	-56.36	20230417	70200	4.13	20230927	167500	-56.36	20230417	28150	159.68	20221013	3.07	N	012320	5000	118 억	90731	N	N	0	N	N
106	20231011	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	73000	1400	2	1.96	1186159300	16163	79.57	72700	74400	72100	93000	50200	71600	73391.58	3.63	4823	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1726	12.15	0.38	12	0.68	6010.00	193696.00	167500	20230417	-56.42	28150	20221013	159.33	167500	-56.42	20230417	70200	3.99	20230927	167500	-56.42	20230417	28150	159.33	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
107	20231011	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	1500	2	2.09	1096739700	14936	73.53	72700	74400	72100	93000	50200	71600	73431.12	3.63	4584	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1729	12.16	0.38	12	0.63	6010.00	193696.00	167500	20230417	-56.36	28150	20221013	159.68	167500	-56.36	20230417	70200	4.13	20230927	167500	-56.36	20230417	28150	159.68	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
108	20231011	140242	57	100.00	KOSPI	금융업	N	N	N	N	N	72500	900	2	1.26	983356000	13375	65.84	72700	74400	72100	93000	50200	71600	73524.10	3.63	4442	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1715	12.06	0.37	12	0.57	6010.00	193696.00	167500	20230417	-56.72	28150	20221013	157.55	167500	-56.72	20230417	70200	3.28	20230927	167500	-56.72	20230417	28150	157.55	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
109	20231011	130238	57	100.00	KOSPI	금융업	N	N	N	N	N	73900	2300	2	3.21	807579200	10967	53.99	72700	74400	72100	93000	50200	71600	73639.99	3.63	4103	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1748	12.30	0.38	12	0.46	6010.00	193696.00	167500	20230417	-55.88	28150	20221013	162.52	167500	-55.88	20230417	70200	5.27	20230927	167500	-55.88	20230417	28150	162.52	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
110	20231011	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	73300	1700	2	2.37	762871800	10359	50.99	72700	74400	72100	93000	50200	71600	73646.35	3.63	4107	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1734	12.20	0.38	12	0.44	6010.00	193696.00	167500	20230417	-56.24	28150	20221013	160.39	167500	-56.24	20230417	70200	4.42	20230927	167500	-56.24	20230417	28150	160.39	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
111	20231011	110240	57	100.00	KOSPI	금융업	N	N	N	N	N	73400	1800	2	2.51	689189900	9356	46.06	72700	74400	72100	93000	50200	71600	73666.19	3.63	3955	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1736	12.21	0.38	12	0.40	6010.00	193696.00	167500	20230417	-56.18	28150	20221013	160.75	167500	-56.18	20230417	70200	4.56	20230927	167500	-56.18	20230417	28150	160.75	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
112	20231011	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	74100	2500	2	3.49	597251000	8106	39.90	72700	74400	72100	93000	50200	71600	73683.97	3.63	3589	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1752	12.33	0.38	12	0.34	6010.00	193696.00	167500	20230417	-55.76	28150	20221013	163.23	167500	-55.76	20230417	70200	5.56	20230927	167500	-55.76	20230417	28150	163.23	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
113	20231011	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	72200	600	2	0.84	36956300	509	2.51	72700	72900	72200	93000	50200	71600	72636.23	3.63	-222	77000	74300	72600	69900	68200	73450	69050	118	21400	5000	44390	100	1	2365023	1708	12.01	0.37	12	0.02	6010.00	193696.00	167500	20230417	-56.90	28150	20221013	156.48	167500	-56.90	20230417	70200	2.85	20230927	167500	-56.90	20230417	28150	156.48	20221013	3.12	N	012320	5000	118 억	85812	N	N	0	N	N
114	20231010	160238	57	100.00	KOSPI	금융업	N	N	N	N	N	71600	-2900	5	-3.89	1461489000	20128	199.66	74500	75300	70900	96800	52200	74500	72610.05	3.73	-2641	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1693	11.91	0.37	12	0.85	6010.00	193696.00	167500	20230417	-57.25	28150	20221013	154.35	167500	-57.25	20230417	70200	1.99	20230927	167500	-57.25	20230417	28150	154.35	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
115	20231010	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	71100	-3400	5	-4.56	1327588000	18248	181.01	74500	75300	70900	96800	52200	74500	72752.52	3.73	-2368	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1682	11.83	0.37	12	0.77	6010.00	193696.00	167500	20230417	-57.55	28150	20221013	152.58	167500	-57.55	20230417	70200	1.28	20230927	167500	-57.55	20230417	28150	152.58	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
116	20231010	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	72200	-2300	5	-3.09	935281200	12752	126.50	74500	75300	72000	96800	52200	74500	73343.88	3.73	-2065	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1708	12.01	0.37	12	0.54	6010.00	193696.00	167500	20230417	-56.90	28150	20221013	156.48	167500	-56.90	20230417	70200	2.85	20230927	167500	-56.90	20230417	28150	156.48	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
117	20231010	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	72600	-1900	5	-2.55	771238600	10483	103.99	74500	75300	72600	96800	52200	74500	73570.41	3.73	-1028	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1717	12.08	0.37	12	0.44	6010.00	193696.00	167500	20230417	-56.66	28150	20221013	157.90	167500	-56.66	20230417	70200	3.42	20230927	167500	-56.66	20230417	28150	157.90	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
118	20231010	120237	57	100.00	KOSPI	금융업	N	N	N	N	N	73700	-800	5	-1.07	450205800	6085	60.36	74500	75300	73000	96800	52200	74500	73986.16	3.73	-192	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1743	12.26	0.38	12	0.26	6010.00	193696.00	167500	20230417	-56.00	28150	20221013	161.81	167500	-56.00	20230417	70200	4.99	20230927	167500	-56.00	20230417	28150	161.81	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
119	20231010	110233	57	100.00	KOSPI	금융업	N	N	N	N	N	74300	-200	5	-0.27	362384300	4897	48.58	74500	75300	73000	96800	52200	74500	74001.29	3.73	681	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1757	12.36	0.38	12	0.21	6010.00	193696.00	167500	20230417	-55.64	28150	20221013	163.94	167500	-55.64	20230417	70200	5.84	20230927	167500	-55.64	20230417	28150	163.94	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
120	20231010	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	73900	-600	5	-0.81	328556500	4441	44.05	74500	75300	73000	96800	52200	74500	73982.55	3.73	705	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1748	12.30	0.38	12	0.19	6010.00	193696.00	167500	20230417	-55.88	28150	20221013	162.52	167500	-55.88	20230417	70200	5.27	20230927	167500	-55.88	20230417	28150	162.52	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
121	20231010	090236	57	100.00	KOSPI	금융업	N	N	N	N	N	75000	500	2	0.67	43249700	578	5.73	74500	75300	74500	96800	52200	74500	74826.47	3.73	-76	76166	75332	73966	73132	71766	75750	73550	118	22300	5000	46190	100	1	2365023	1774	12.48	0.39	12	0.02	6010.00	193696.00	167500	20230417	-55.22	28150	20221013	166.43	167500	-55.22	20230417	70200	6.84	20230927	167500	-55.22	20230417	28150	166.43	20221013	3.12	N	012320	5000	118 억	88256	N	N	0	N	N
122	20231006	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	74500	1300	2	1.78	740916000	10038	67.78	72600	74800	72600	95100	51300	73200	73808.57	3.70	460	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1762	12.40	0.38	12	0.42	6010.00	193696.00	167500	20230417	-55.52	28150	20221013	164.65	167500	-55.52	20230417	70200	6.13	20230927	167500	-55.52	20230417	28150	164.65	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N
123	20231006	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	73500	300	2	0.41	664707200	9006	60.81	72600	74800	72600	95100	51300	73200	73807.15	3.70	205	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1738	12.23	0.38	12	0.38	6010.00	193696.00	167500	20230417	-56.12	28150	20221013	161.10	167500	-56.12	20230417	70200	4.70	20230927	167500	-56.12	20230417	28150	161.10	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N
124	20231006	140234	57	100.00	KOSPI	금융업	N	N	N	N	N	74400	1200	2	1.64	570622000	7731	52.20	72600	74800	72600	95100	51300	73200	73809.60	3.70	76	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1760	12.38	0.38	12	0.33	6010.00	193696.00	167500	20230417	-55.58	28150	20221013	164.30	167500	-55.58	20230417	70200	5.98	20230927	167500	-55.58	20230417	28150	164.30	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N
125	20231006	130232	57	100.00	KOSPI	금융업	N	N	N	N	N	74100	900	2	1.23	441104900	5989	40.44	72600	74300	72600	95100	51300	73200	73652.51	3.70	119	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1752	12.33	0.38	12	0.25	6010.00	193696.00	167500	20230417	-55.76	28150	20221013	163.23	167500	-55.76	20230417	70200	5.56	20230927	167500	-55.76	20230417	28150	163.23	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N
126	20231006	120232	57	100.00	KOSPI	금융업	N	N	N	N	N	74200	1000	2	1.37	367334700	4992	33.71	72600	74300	72600	95100	51300	73200	73584.68	3.70	114	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1755	12.35	0.38	12	0.21	6010.00	193696.00	167500	20230417	-55.70	28150	20221013	163.59	167500	-55.70	20230417	70200	5.70	20230927	167500	-55.70	20230417	28150	163.59	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N
127	20231006	110230	57	100.00	KOSPI	금융업	N	N	N	N	N	73500	300	2	0.41	285873800	3887	26.25	72600	74300	72600	95100	51300	73200	73546.13	3.70	401	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1738	12.23	0.38	12	0.16	6010.00	193696.00	167500	20230417	-56.12	28150	20221013	161.10	167500	-56.12	20230417	70200	4.70	20230927	167500	-56.12	20230417	28150	161.10	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N
128	20231006	100232	57	100.00	KOSPI	금융업	N	N	N	N	N	74000	800	2	1.09	133985400	1831	12.36	72600	74000	72600	95100	51300	73200	73176.08	3.70	488	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1750	12.31	0.38	12	0.08	6010.00	193696.00	167500	20230417	-55.82	28150	20221013	162.88	167500	-55.82	20230417	70200	5.41	20230927	167500	-55.82	20230417	28150	162.88	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N
129	20231006	090229	57	100.00	KOSPI	금융업	N	N	N	N	N	72700	-500	5	-0.68	29437700	405	2.73	72600	73200	72600	95100	51300	73200	72685.68	3.70	86	76266	74732	73666	72132	71066	74200	71600	118	21900	5000	45380	100	1	2365023	1719	12.10	0.38	12	0.02	6010.00	193696.00	167500	20230417	-56.60	28150	20221013	158.26	167500	-56.60	20230417	70200	3.56	20230927	167500	-56.60	20230417	28150	158.26	20221013	3.09	N	012320	5000	118 억	87498	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History