KissMeData/012630/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6190	-100	5	-1.59	189758930	30415	86.79	6290	6320	6190	8170	4410	6290	6238.99	15.89	3832	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3698	-71.98	0.15	12	0.05	-86.00	42505.00	6990	20230310	-11.44	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	6990	-11.44	20230310	5080	21.85	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
3	20231031	150308	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	-40	5	-0.64	176910450	28342	80.88	6290	6320	6190	8170	4410	6290	6241.99	15.89	5458	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3734	-72.67	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.59	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	6990	-10.59	20230310	5080	23.03	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
4	20231031	140312	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	-60	5	-0.95	166958950	26748	76.33	6290	6320	6190	8170	4410	6290	6241.92	15.89	5712	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3722	-72.44	0.15	12	0.04	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
5	20231031	130308	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	-30	5	-0.48	122439530	19586	55.89	6290	6320	6210	8170	4410	6290	6251.38	15.89	3723	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3740	-72.79	0.15	12	0.03	-86.00	42505.00	6990	20230310	-10.44	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	6990	-10.44	20230310	5080	23.23	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
6	20231031	120303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	0	3	0.00	53525190	8527	24.33	6290	6320	6240	8170	4410	6290	6277.14	15.89	2267	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3758	-73.14	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
7	20231031	110314	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6300	10	2	0.16	43232520	6886	19.65	6290	6320	6240	8170	4410	6290	6278.32	15.89	1867	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3764	-73.26	0.15	12	0.01	-86.00	42505.00	6990	20230310	-9.87	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	6990	-9.87	20230310	5080	24.02	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
8	20231031	100311	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	0	3	0.00	19235470	3075	8.77	6290	6300	6240	8170	4410	6290	6255.44	15.89	565	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3758	-73.14	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
9	20231031	090308	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	0	3	0.00	704480	112	0.32	6290	6290	6290	8170	4410	6290	6290.00	15.89	-81	6430	6360	6230	6160	6030	6395	6195	2987	1880	5000	4650	10	1	59741721	3758	-73.14	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9490860	N	N	0	N	N
10	20231030	160305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	170	2	2.78	217944570	35023	79.33	6100	6300	6100	7950	4290	6120	6222.79	15.89	7719	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3758	-73.14	0.15	12	0.06	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
11	20231030	150300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	170	2	2.78	188192490	30289	68.61	6100	6290	6100	7950	4290	6120	6213.23	15.89	7728	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3758	-73.14	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
12	20231030	140301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	140	2	2.29	136790690	22081	50.02	6100	6270	6100	7950	4290	6120	6194.95	15.89	7792	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3740	-72.79	0.15	12	0.04	-86.00	42505.00	6990	20230310	-10.44	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	6990	-10.44	20230310	5080	23.23	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
13	20231030	130300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6170	50	2	0.82	75958900	12321	27.91	6100	6220	6100	7950	4290	6120	6164.99	15.89	4945	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3686	-71.74	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.73	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	6990	-11.73	20230310	5080	21.46	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
14	20231030	120257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	20	2	0.33	68157780	11057	25.05	6100	6220	6100	7950	4290	6120	6164.22	15.89	5062	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3668	-71.40	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.16	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
15	20231030	110257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6190	70	2	1.14	51692610	8383	18.99	6100	6220	6100	7950	4290	6120	6166.36	15.89	4344	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3698	-71.98	0.15	12	0.01	-86.00	42505.00	6990	20230310	-11.44	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	6990	-11.44	20230310	5080	21.85	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
16	20231030	100257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6170	50	2	0.82	45448540	7373	16.70	6100	6220	6100	7950	4290	6120	6164.19	15.89	4429	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3686	-71.74	0.15	12	0.01	-86.00	42505.00	6990	20230310	-11.73	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	6990	-11.73	20230310	5080	21.46	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
17	20231030	090255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-10	5	-0.16	4337750	711	1.61	6100	6150	6100	7950	4290	6120	6100.91	15.89	60	6240	6180	6110	6050	5980	6210	6080	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.50	N	012630	5000	2987 억	9492639	N	N	0	N	N
18	20231027	160242	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	40	2	0.66	269305960	44138	165.28	6050	6170	6040	7900	4260	6080	6101.44	15.86	6441	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3656	-71.16	0.14	12	0.07	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
19	20231027	150258	57	100.00	KOSPI	금융업	N	N	N	N		N	6150	70	2	1.15	251628940	41254	154.48	6050	6170	6040	7900	4260	6080	6099.50	15.86	7589	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3674	-71.51	0.14	12	0.07	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
20	20231027	140257	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	30	2	0.49	172768730	28384	106.29	6050	6170	6040	7900	4260	6080	6086.84	15.86	4384	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3650	-71.05	0.14	12	0.05	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
21	20231027	130255	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	40	2	0.66	147186750	24193	90.59	6050	6170	6040	7900	4260	6080	6083.86	15.86	4598	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3656	-71.16	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
22	20231027	120258	57	100.00	KOSPI	금융업	N	N	N	N		N	6100	20	2	0.33	130362200	21441	80.29	6050	6170	6040	7900	4260	6080	6080.04	15.86	5669	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3644	-70.93	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
23	20231027	110300	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	40	2	0.66	112806180	18563	69.51	6050	6170	6040	7900	4260	6080	6076.94	15.86	6146	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3656	-71.16	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
24	20231027	100258	57	100.00	KOSPI	금융업	N	N	N	N		N	6050	-30	5	-0.49	24720890	4063	15.21	6050	6170	6040	7900	4260	6080	6084.39	15.86	-592	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3614	-70.35	0.14	12	0.01	-86.00	42505.00	6990	20230310	-13.45	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	6990	-13.45	20230310	5080	19.09	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
25	20231027	090255	57	100.00	KOSPI	금융업	N	N	N	N		N	6090	10	2	0.16	1603420	265	0.99	6050	6100	6050	7900	4260	6080	6050.64	15.86	-13	6166	6122	6096	6052	6026	6110	6040	2987	1820	5000	4490	10	1	59741721	3638	-70.81	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.50	N	012630	5000	2987 억	9472800	N	N	0	N	N
26	20231026	160253	57	100.00	KOSPI	금융업	N	N	N	N		N	6080	-50	5	-0.82	162907940	26705	175.61	6110	6140	6070	7960	4300	6130	6100.32	15.87	-10653	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
27	20231026	150254	57	100.00	KOSPI	금융업	N	N	N	N		N	6080	-50	5	-0.82	154891760	25387	166.94	6110	6140	6070	7960	4300	6130	6101.22	15.87	-10237	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
28	20231026	140254	57	100.00	KOSPI	금융업	N	N	N	N		N	6080	-50	5	-0.82	143758200	23556	154.90	6110	6140	6070	7960	4300	6130	6102.83	15.87	-9655	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
29	20231026	130254	57	100.00	KOSPI	금융업	N	N	N	N		N	6100	-30	5	-0.49	128617470	21068	138.54	6110	6140	6070	7960	4300	6130	6104.87	15.87	-9339	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3644	-70.93	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
30	20231026	120254	57	100.00	KOSPI	금융업	N	N	N	N		N	6080	-50	5	-0.82	117315260	19212	126.34	6110	6140	6070	7960	4300	6130	6106.35	15.87	-8735	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
31	20231026	110256	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	-20	5	-0.33	82196170	13458	88.50	6110	6140	6070	7960	4300	6130	6107.61	15.87	-6740	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3650	-71.05	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
32	20231026	100256	57	100.00	KOSPI	금융업	N	N	N	N		N	6100	-30	5	-0.49	32473370	5319	34.98	6110	6130	6070	7960	4300	6130	6105.16	15.87	-2206	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3644	-70.93	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
33	20231026	090254	57	100.00	KOSPI	금융업	N	N	N	N		N	6090	-40	5	-0.65	3638460	597	3.93	6110	6120	6090	7960	4300	6130	6094.57	15.87	-480	6223	6176	6113	6066	6003	6185	6075	2987	1830	5000	4530	10	1	59741721	3638	-70.81	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.50	N	012630	5000	2987 억	9483850	N	N	0	N	N
34	20231025	160255	57	100.00	KOSPI	금융업	N	N	N	N		N	6130	20	2	0.33	93089310	15204	47.57	6130	6160	6050	7940	4280	6110	6122.69	15.87	2207	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3662	-71.28	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.30	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	6990	-12.30	20230310	5080	20.67	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
35	20231025	150256	57	100.00	KOSPI	금융업	N	N	N	N		N	6130	20	2	0.33	89294900	14585	45.63	6130	6160	6050	7940	4280	6110	6122.38	15.87	2028	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3662	-71.28	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.30	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	6990	-12.30	20230310	5080	20.67	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
36	20231025	140252	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	10	2	0.16	74685090	12200	38.17	6130	6160	6050	7940	4280	6110	6121.73	15.87	1499	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3656	-71.16	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
37	20231025	130254	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	0	3	0.00	62093120	10144	31.74	6130	6160	6050	7940	4280	6110	6121.17	15.87	2141	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
38	20231025	120253	57	100.00	KOSPI	금융업	N	N	N	N		N	6140	30	2	0.49	55419370	9056	28.33	6130	6160	6050	7940	4280	6110	6119.63	15.87	2824	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3668	-71.40	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.16	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
39	20231025	110253	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	0	3	0.00	47714040	7800	24.40	6130	6160	6050	7940	4280	6110	6117.18	15.87	2396	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
40	20231025	100253	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	10	2	0.16	34458460	5633	17.62	6130	6160	6050	7940	4280	6110	6117.25	15.87	2441	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3656	-71.16	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
41	20231025	090254	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	0	3	0.00	128530	21	0.07	6130	6130	6110	7940	4280	6110	6120.48	15.87	-10	6270	6190	6110	6030	5950	6150	5990	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.50	N	012630	5000	2987 억	9481664	N	N	0	N	N
42	20231024	160249	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	-10	5	-0.16	195025700	31961	116.43	6150	6190	6030	7950	4290	6120	6101.99	15.87	-4980	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.05	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
43	20231024	150253	57	100.00	KOSPI	금융업	N	N	N	N		N	6100	-20	5	-0.33	176611330	28946	105.45	6150	6190	6030	7950	4290	6120	6101.41	15.87	-4501	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3644	-70.93	0.14	12	0.05	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
44	20231024	140248	57	100.00	KOSPI	금융업	N	N	N	N		N	6100	-20	5	-0.33	148981940	24422	88.97	6150	6190	6030	7950	4290	6120	6100.32	15.87	-3906	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3644	-70.93	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
45	20231024	130252	57	100.00	KOSPI	금융업	N	N	N	N		N	6060	-60	5	-0.98	133956680	21953	79.97	6150	6190	6030	7950	4290	6120	6101.98	15.87	-3083	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3620	-70.47	0.14	12	0.04	-86.00	42505.00	6990	20230310	-13.30	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	6990	-13.30	20230310	5080	19.29	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
46	20231024	120251	57	100.00	KOSPI	금융업	N	N	N	N		N	6090	-30	5	-0.49	118865920	19469	70.93	6150	6190	6030	7950	4290	6120	6105.39	15.87	-2484	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3638	-70.81	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
47	20231024	110251	57	100.00	KOSPI	금융업	N	N	N	N		N	6060	-60	5	-0.98	92396410	15120	55.08	6150	6190	6030	7950	4290	6120	6110.87	15.87	-1963	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3620	-70.47	0.14	12	0.03	-86.00	42505.00	6990	20230310	-13.30	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	6990	-13.30	20230310	5080	19.29	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
48	20231024	100250	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	-10	5	-0.16	50724020	8250	30.05	6150	6190	6110	7950	4290	6120	6148.37	15.87	-1340	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
49	20231024	090251	57	100.00	KOSPI	금융업	N	N	N	N		N	6150	30	2	0.49	123000	20	0.07	6150	6150	6150	7950	4290	6120	6150.00	15.87	-4	6260	6190	6110	6040	5960	6225	6075	2987	1830	5000	4520	10	1	59741721	3674	-71.51	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
50	20231023	160248	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	10	2	0.16	168010090	27443	56.56	6030	6180	6030	7940	4280	6110	6122.15	15.87	-220	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3656	-71.16	0.14	12	0.05	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
51	20231023	150246	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	0	3	0.00	154959630	25307	52.16	6030	6180	6030	7940	4280	6110	6123.19	15.87	-221	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
52	20231023	140249	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	10	2	0.16	128065070	20913	43.10	6030	6180	6030	7940	4280	6110	6123.71	15.87	972	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3656	-71.16	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
53	20231023	130248	57	100.00	KOSPI	금융업	N	N	N	N		N	6130	20	2	0.33	111909610	18277	37.67	6030	6180	6030	7940	4280	6110	6122.97	15.87	1415	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3662	-71.28	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.30	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	6990	-12.30	20230310	5080	20.67	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
54	20231023	120247	57	100.00	KOSPI	금융업	N	N	N	N		N	6150	40	2	0.65	89001400	14548	29.98	6030	6180	6030	7940	4280	6110	6117.78	15.87	1172	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3674	-71.51	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
55	20231023	110248	57	100.00	KOSPI	금융업	N	N	N	N		N	6150	40	2	0.65	80349070	13140	27.08	6030	6180	6030	7940	4280	6110	6114.85	15.87	758	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3674	-71.51	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
56	20231023	100246	57	100.00	KOSPI	금융업	N	N	N	N		N	6180	70	2	1.15	69020030	11297	23.28	6030	6180	6030	7940	4280	6110	6109.59	15.87	2104	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3692	-71.86	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.59	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	6990	-11.59	20230310	5080	21.65	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
57	20231023	090250	57	100.00	KOSPI	금융업	N	N	N	N		N	6040	-70	5	-1.15	3161070	524	1.08	6030	6050	6030	7940	4280	6110	6032.58	15.87	156	6316	6212	6096	5992	5876	6155	5935	2987	1830	5000	4520	10	1	59741721	3608	-70.23	0.14	12	0.00	-86.00	42505.00	6990	20230310	-13.59	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	6990	-13.59	20230310	5080	18.90	20230103	0.52	N	012630	5000	2987 억	9483129	N	N	0	N	N
58	20231020	160248	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	-70	5	-1.13	292483790	48391	117.94	6200	6200	5980	8030	4330	6180	6044.18	15.87	-723	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3650	-71.05	0.14	12	0.08	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
59	20231020	150247	57	100.00	KOSPI	금융업	N	N	N	N		N	6070	-110	5	-1.78	280210220	46381	113.04	6200	6200	5980	8030	4330	6180	6041.49	15.87	-798	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3626	-70.58	0.14	12	0.08	-86.00	42505.00	6990	20230310	-13.16	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	6990	-13.16	20230310	5080	19.49	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
60	20231020	140249	57	100.00	KOSPI	금융업	N	N	N	N		N	6150	-30	5	-0.49	262388060	43471	105.95	6200	6200	5980	8030	4330	6180	6035.93	15.87	435	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3674	-71.51	0.14	12	0.07	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
61	20231020	130242	57	100.00	KOSPI	금융업	N	N	N	N		N	6060	-120	5	-1.94	232712330	38621	94.13	6200	6200	5980	8030	4330	6180	6025.54	15.87	1655	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3620	-70.47	0.14	12	0.06	-86.00	42505.00	6990	20230310	-13.30	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	6990	-13.30	20230310	5080	19.29	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
62	20231020	120246	57	100.00	KOSPI	금융업	N	N	N	N		N	6050	-130	5	-2.10	225517780	37431	91.23	6200	6200	5980	8030	4330	6180	6024.89	15.87	1538	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3614	-70.35	0.14	12	0.06	-86.00	42505.00	6990	20230310	-13.45	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	6990	-13.45	20230310	5080	19.09	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
63	20231020	110248	57	100.00	KOSPI	금융업	N	N	N	N		N	6050	-130	5	-2.10	194393790	32284	78.69	6200	6200	5980	8030	4330	6180	6021.37	15.87	1970	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3614	-70.35	0.14	12	0.05	-86.00	42505.00	6990	20230310	-13.45	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	6990	-13.45	20230310	5080	19.09	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
64	20231020	100246	57	100.00	KOSPI	금융업	N	N	N	N		N	6020	-160	5	-2.59	177014310	29401	71.66	6200	6200	5980	8030	4330	6180	6020.69	15.87	1982	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3596	-70.00	0.14	12	0.05	-86.00	42505.00	6990	20230310	-13.88	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	6990	-13.88	20230310	5080	18.50	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
65	20231020	090247	57	100.00	KOSPI	금융업	N	N	N	N		N	6160	-20	5	-0.32	925420	150	0.37	6200	6200	6160	8030	4330	6180	6169.47	15.87	-28	6246	6212	6146	6112	6046	6230	6130	2987	1850	5000	4570	10	1	59741721	3680	-71.63	0.14	12	0.00	-86.00	42505.00	6990	20230310	-11.87	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	6990	-11.87	20230310	5080	21.26	20230103	0.53	N	012630	5000	2987 억	9482969	N	N	0	N	N
66	20231019	160245	57	100.00	KOSPI	금융업	N	N	N	N		N	6180	60	2	0.98	251877230	41029	49.09	6180	6180	6080	7950	4290	6120	6139.00	15.88	5228	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3692	-71.86	0.15	12	0.07	-86.00	42505.00	6990	20230310	-11.59	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	6990	-11.59	20230310	5080	21.65	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
67	20231019	150246	57	100.00	KOSPI	금융업	N	N	N	N		N	6140	20	2	0.33	242598990	39522	47.29	6180	6180	6080	7950	4290	6120	6138.33	15.88	5069	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3668	-71.40	0.14	12	0.07	-86.00	42505.00	6990	20230310	-12.16	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
68	20231019	140245	57	100.00	KOSPI	금융업	N	N	N	N		N	6170	50	2	0.82	183525270	29921	35.80	6180	6180	6080	7950	4290	6120	6133.66	15.88	4194	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3686	-71.74	0.15	12	0.05	-86.00	42505.00	6990	20230310	-11.73	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	6990	-11.73	20230310	5080	21.46	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
69	20231019	130244	57	100.00	KOSPI	금융업	N	N	N	N		N	6160	40	2	0.65	125331960	20468	24.49	6180	6180	6080	7950	4290	6120	6123.31	15.88	1288	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3680	-71.63	0.14	12	0.03	-86.00	42505.00	6990	20230310	-11.87	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	6990	-11.87	20230310	5080	21.26	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
70	20231019	120244	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	-10	5	-0.16	98281660	16055	19.21	6180	6180	6080	7950	4290	6120	6121.56	15.88	236	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
71	20231019	110245	57	100.00	KOSPI	금융업	N	N	N	N		N	6100	-20	5	-0.33	62677110	10223	12.23	6180	6180	6100	7950	4290	6120	6130.99	15.88	-391	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3644	-70.93	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
72	20231019	100244	57	100.00	KOSPI	금융업	N	N	N	N		N	6160	40	2	0.65	24544540	4004	4.79	6180	6180	6110	7950	4290	6120	6130.00	15.88	-847	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3680	-71.63	0.14	12	0.01	-86.00	42505.00	6990	20230310	-11.87	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	6990	-11.87	20230310	5080	21.26	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
73	20231019	090246	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	0	3	0.00	1513600	247	0.30	6180	6180	6120	7950	4290	6120	6127.94	15.88	-101	6333	6226	6173	6066	6013	6200	6040	2987	1830	5000	4520	10	1	59741721	3656	-71.16	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.53	N	012630	5000	2987 억	9485391	N	N	0	N	N
74	20231018	160246	57	100.00	KOSPI	금융업	N	N	N	N		N	6120	-110	5	-1.77	515825410	83573	757.21	6250	6280	6120	8090	4370	6230	6172.15	15.90	-15937	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3656	-71.16	0.14	12	0.14	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
75	20231018	150243	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	0	3	0.00	231179190	37108	336.21	6250	6280	6200	8090	4370	6230	6229.90	15.90	4103	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3722	-72.44	0.15	12	0.06	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
76	20231018	140243	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	20	2	0.32	224255110	35998	326.16	6250	6280	6200	8090	4370	6230	6229.65	15.90	4292	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3734	-72.67	0.15	12	0.06	-86.00	42505.00	6990	20230310	-10.59	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	6990	-10.59	20230310	5080	23.03	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
77	20231018	130240	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	10	2	0.16	196625160	31579	286.12	6250	6270	6200	8090	4370	6230	6226.45	15.90	1834	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3728	-72.56	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
78	20231018	120244	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-10	5	-0.16	147198970	23636	214.15	6250	6270	6200	8090	4370	6230	6227.74	15.90	347	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3716	-72.33	0.15	12	0.04	-86.00	42505.00	6990	20230310	-11.02	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	6990	-11.02	20230310	5080	22.44	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
79	20231018	110244	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	10	2	0.16	94919890	15243	138.11	6250	6270	6200	8090	4370	6230	6227.11	15.90	-145	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3728	-72.56	0.15	12	0.03	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
80	20231018	100244	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-10	5	-0.16	61975600	9940	90.06	6250	6270	6210	8090	4370	6230	6234.97	15.90	-1861	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3716	-72.33	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.02	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	6990	-11.02	20230310	5080	22.44	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
81	20231018	090242	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	0	3	0.00	10036730	1611	14.60	6250	6250	6230	8090	4370	6230	6230.12	15.90	-1501	6283	6256	6223	6196	6163	6270	6210	2987	1860	5000	4610	10	1	59741721	3722	-72.44	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.55	N	012630	5000	2987 억	9501320	N	N	1	N	N
82	20231017	160245	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	30	2	0.48	68748940	11036	61.25	6200	6250	6190	8060	4340	6200	6229.52	15.91	-1976	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3722	-72.44	0.15	12	0.02	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	1	N	N
83	20231017	150243	57	100.00	KOSPI	금융업	N	N	N	N		N	6190	-10	5	-0.16	68225960	10952	60.78	6200	6250	6190	8060	4340	6200	6229.54	15.91	-1946	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3698	-71.98	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.44	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	6990	-11.44	20230310	5080	21.85	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	4	N	N
84	20231017	140244	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	30	2	0.48	60705090	9743	54.07	6200	6250	6190	8060	4340	6200	6230.64	15.91	-1215	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3722	-72.44	0.15	12	0.02	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	4	N	N
85	20231017	130242	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	50	2	0.81	47945000	7695	42.70	6200	6250	6190	8060	4340	6200	6230.67	15.91	-1125	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3734	-72.67	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.59	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	6990	-10.59	20230310	5080	23.03	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	4	N	N
86	20231017	120244	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	40	2	0.65	43540350	6990	38.79	6200	6250	6190	8060	4340	6200	6228.95	15.91	-1021	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3728	-72.56	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	4	N	N
87	20231017	110241	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	40	2	0.65	30749830	4942	27.43	6200	6250	6190	8060	4340	6200	6222.14	15.91	-560	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3728	-72.56	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	4	N	N
88	20231017	100240	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	40	2	0.65	25377360	4080	22.64	6200	6240	6190	8060	4340	6200	6219.94	15.91	-296	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3728	-72.56	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	4	N	N
89	20231017	090242	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	0	3	0.00	7514400	1212	6.73	6200	6200	6200	8060	4340	6200	6200.00	15.91	197	6320	6260	6200	6140	6080	6290	6170	2987	1860	5000	4580	10	1	59741721	3704	-72.09	0.15	12	0.00	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.56	N	012630	5000	2987 억	9502908	N	N	4	N	N
90	20231016	160241	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	0	3	0.00	111688900	18018	113.70	6140	6260	6140	8060	4340	6200	6198.74	15.90	4312	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3704	-72.09	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	4	N	N
91	20231016	150241	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	0	3	0.00	107963000	17416	109.90	6140	6260	6140	8060	4340	6200	6199.07	15.90	4081	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3704	-72.09	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	5	N	N
92	20231016	140241	57	100.00	KOSPI	금융업	N	N	N	N		N	6170	-30	5	-0.48	93077710	15011	94.72	6140	6260	6140	8060	4340	6200	6200.63	15.90	2495	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3686	-71.74	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.73	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	6990	-11.73	20230310	5080	21.46	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	5	N	N
93	20231016	130241	57	100.00	KOSPI	금융업	N	N	N	N		N	6170	-30	5	-0.48	78940300	12718	80.25	6140	6260	6140	8060	4340	6200	6206.97	15.90	2277	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3686	-71.74	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.73	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	6990	-11.73	20230310	5080	21.46	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	5	N	N
94	20231016	120242	57	100.00	KOSPI	금융업	N	N	N	N		N	6190	-10	5	-0.16	69275770	11157	70.40	6140	6260	6140	8060	4340	6200	6209.18	15.90	2057	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3698	-71.98	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.44	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	6990	-11.44	20230310	5080	21.85	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	5	N	N
95	20231016	110241	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	0	3	0.00	50050820	8057	50.84	6140	6260	6140	8060	4340	6200	6212.09	15.90	938	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3704	-72.09	0.15	12	0.01	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	5	N	N
96	20231016	100238	57	100.00	KOSPI	금융업	N	N	N	N		N	6190	-10	5	-0.16	21989390	3553	22.42	6140	6230	6140	8060	4340	6200	6188.96	15.90	-213	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3698	-71.98	0.15	12	0.01	-86.00	42505.00	6990	20230310	-11.44	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	6990	-11.44	20230310	5080	21.85	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	5	N	N
97	20231016	090240	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	0	3	0.00	976800	159	1.00	6140	6200	6140	8060	4340	6200	6143.40	15.90	9	6293	6246	6193	6146	6093	6220	6120	2987	1860	5000	4580	10	1	59741721	3704	-72.09	0.15	12	0.00	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.56	N	012630	5000	2987 억	9500207	N	N	5	N	N
98	20231012	160243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	70	2	1.14	140409730	22657	117.68	6180	6230	6090	7990	4310	6150	6197.19	15.90	-3823	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3716	-72.33	0.15	12	0.04	-86.00	42505.00	6990	20230310	-11.02	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	6990	-11.02	20230310	5080	22.44	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
99	20231012	150241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6210	60	2	0.98	132979230	21461	111.47	6180	6230	6090	7990	4310	6150	6196.32	15.90	-3172	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3710	-72.21	0.15	12	0.04	-86.00	42505.00	6990	20230310	-11.16	5080	20230103	22.24	6990	-11.16	20230310	5080	22.24	20230103	6990	-11.16	20230310	5080	22.24	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
100	20231012	140241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6180	30	2	0.49	99866890	16133	83.79	6180	6230	6090	7990	4310	6150	6190.22	15.90	-3745	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3692	-71.86	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.59	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	6990	-11.59	20230310	5080	21.65	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
101	20231012	130241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6210	60	2	0.98	85762120	13858	71.98	6180	6230	6090	7990	4310	6150	6188.64	15.90	-2713	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3710	-72.21	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.16	5080	20230103	22.24	6990	-11.16	20230310	5080	22.24	20230103	6990	-11.16	20230310	5080	22.24	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
102	20231012	120245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	50	2	0.81	72788980	11766	61.11	6180	6230	6090	7990	4310	6150	6186.38	15.90	-2322	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3704	-72.09	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
103	20231012	110244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	50	2	0.81	40048440	6501	33.77	6180	6220	6090	7990	4310	6150	6160.35	15.90	-793	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3704	-72.09	0.15	12	0.01	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
104	20231012	100243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6190	40	2	0.65	27343390	4450	23.11	6180	6190	6090	7990	4310	6150	6144.58	15.90	-475	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3698	-71.98	0.15	12	0.01	-86.00	42505.00	6990	20230310	-11.44	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	6990	-11.44	20230310	5080	21.85	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
105	20231012	090245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	-10	5	-0.16	8368920	1371	7.12	6180	6180	6090	7990	4310	6150	6104.25	15.90	112	6230	6190	6150	6110	6070	6170	6090	2987	1840	5000	4550	10	1	59741721	3668	-71.40	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.16	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.55	N	012630	5000	2987 억	9501523	N	N	0	N	N
106	20231011	160242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	60	2	0.99	118296190	19253	45.81	6190	6190	6110	7910	4270	6090	6144.49	15.91	-1176	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3674	-71.51	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
107	20231011	150241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	30	2	0.49	116088390	18894	44.96	6190	6190	6110	7910	4270	6090	6144.39	15.91	-1157	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3656	-71.16	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
108	20231011	140243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	20	2	0.33	87277670	14209	33.81	6190	6190	6110	7910	4270	6090	6142.67	15.91	-3738	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3650	-71.05	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
109	20231011	130240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	60	2	0.99	68958480	11217	26.69	6190	6190	6110	7910	4270	6090	6148.03	15.91	-2870	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3674	-71.51	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
110	20231011	120245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	40	2	0.66	53792310	8750	20.82	6190	6190	6110	7910	4270	6090	6148.14	15.91	-1868	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3662	-71.28	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.30	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	6990	-12.30	20230310	5080	20.67	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
111	20231011	110242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	30	2	0.49	48025660	7810	18.58	6190	6190	6120	7910	4270	6090	6149.77	15.91	-1610	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3656	-71.16	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
112	20231011	100241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6160	70	2	1.15	20316130	3301	7.86	6190	6190	6130	7910	4270	6090	6155.90	15.91	145	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3680	-71.63	0.14	12	0.01	-86.00	42505.00	6990	20230310	-11.87	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	6990	-11.87	20230310	5080	21.26	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
113	20231011	090241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	60	2	0.99	1156880	188	0.45	6190	6190	6150	7910	4270	6090	6189.67	15.91	-1	6303	6196	6133	6026	5963	6165	5995	2987	1820	5000	4500	10	1	59741721	3674	-71.51	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.55	N	012630	5000	2987 억	9502882	N	N	0	N	N
114	20231010	160240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-140	5	-2.25	259142370	42024	132.83	6220	6240	6070	8090	4370	6230	6166.54	15.91	-130	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3638	-70.81	0.14	12	0.07	-86.00	42505.00	6990	20230310	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
115	20231010	150240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-110	5	-1.77	240091930	38897	122.95	6220	6240	6080	8090	4370	6230	6172.51	15.91	-51	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3656	-71.16	0.14	12	0.07	-86.00	42505.00	6990	20230310	-12.45	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	6990	-12.45	20230310	5080	20.47	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
116	20231010	140239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	-130	5	-2.09	199161100	32188	101.74	6220	6240	6100	8090	4370	6230	6187.43	15.91	961	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3644	-70.93	0.14	12	0.05	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
117	20231010	130238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	-90	5	-1.44	177391270	28635	90.51	6220	6240	6140	8090	4370	6230	6194.91	15.91	2135	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3668	-71.40	0.14	12	0.05	-86.00	42505.00	6990	20230310	-12.16	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
118	20231010	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6160	-70	5	-1.12	161590550	26067	82.39	6220	6240	6150	8090	4370	6230	6199.05	15.91	2382	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3680	-71.63	0.14	12	0.04	-86.00	42505.00	6990	20230310	-11.87	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	6990	-11.87	20230310	5080	21.26	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
119	20231010	110234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	-30	5	-0.48	130028780	20954	66.23	6220	6240	6180	8090	4370	6230	6205.44	15.91	1917	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3704	-72.09	0.15	12	0.04	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
120	20231010	100237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6180	-50	5	-0.80	116545620	18778	59.35	6220	6240	6180	8090	4370	6230	6206.50	15.91	2743	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3692	-71.86	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.59	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	6990	-11.59	20230310	5080	21.65	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
121	20231010	090238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6190	-40	5	-0.64	812140	131	0.41	6220	6220	6190	8090	4370	6230	6199.54	15.91	-1	6316	6272	6186	6142	6056	6295	6165	2987	1860	5000	4610	10	1	59741721	3698	-71.98	0.15	12	0.00	-86.00	42505.00	6990	20230310	-11.44	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	6990	-11.44	20230310	5080	21.85	20230103	0.55	N	012630	5000	2987 억	9501965	N	N	0	N	N
122	20231006	160238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	90	2	1.47	194881460	31631	101.99	6110	6230	6100	7980	4300	6140	6161.09	15.89	3269	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3722	-72.44	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N
123	20231006	150234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	-10	5	-0.16	180589690	29309	94.51	6110	6230	6100	7980	4300	6140	6161.58	15.89	2012	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3662	-71.28	0.14	12	0.05	-86.00	42505.00	6990	20230310	-12.30	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	6990	-12.30	20230310	5080	20.67	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N
124	20231006	140236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	10	2	0.16	142481350	23107	74.51	6110	6230	6100	7980	4300	6140	6166.16	15.89	-112	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3674	-71.51	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N
125	20231006	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	10	2	0.16	131856670	21380	68.94	6110	6230	6100	7980	4300	6140	6167.29	15.89	-430	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3674	-71.51	0.14	12	0.04	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N
126	20231006	120233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	60	2	0.98	111067460	18025	58.12	6110	6230	6100	7980	4300	6140	6161.86	15.89	-832	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3704	-72.09	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N
127	20231006	110232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	60	2	0.98	94524000	15361	49.53	6110	6230	6100	7980	4300	6140	6153.51	15.89	46	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3704	-72.09	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N
128	20231006	100233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6170	30	2	0.49	70241210	11450	36.92	6110	6190	6100	7980	4300	6140	6134.60	15.89	-202	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3686	-71.74	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.73	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	6990	-11.73	20230310	5080	21.46	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N
129	20231006	090230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-30	5	-0.49	1081470	177	0.57	6110	6110	6110	7980	4300	6140	6110.00	15.89	-61	6266	6202	6126	6062	5986	6165	6025	2987	1840	5000	4540	10	1	59741721	3650	-71.05	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.59	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.56	N	012630	5000	2987 억	9494011	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History