KissMeData/034830/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160425	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1167	-8	5	-0.68	406848659	348026	187.68	1179	1181	1165	1527	823	1175	1169.03	6.75	-93569	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2947	12.28	0.28	12	0.14	95.00	4239.00	1495	20221201	-21.94	1165	20231031	0.17	1478	-21.04	20230620	1165	0.17	20231031	1495	-21.94	20221201	1165	0.17	20231031	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
3	20231031	150431	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1167	-8	5	-0.68	391382453	334767	180.53	1179	1181	1165	1527	823	1175	1169.12	6.75	-86057	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2947	12.28	0.28	12	0.13	95.00	4239.00	1495	20221201	-21.94	1165	20231031	0.17	1478	-21.04	20230620	1165	0.17	20231031	1495	-21.94	20221201	1165	0.17	20231031	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
4	20231031	140435	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1165	-10	5	-0.85	277226660	236833	127.72	1179	1181	1165	1527	823	1175	1170.56	6.75	-71329	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2941	12.26	0.27	12	0.09	95.00	4239.00	1495	20221201	-22.07	1165	20231031	0.00	1478	-21.18	20230620	1165	0.00	20231031	1495	-22.07	20221201	1165	0.00	20231031	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
5	20231031	130432	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1168	-7	5	-0.60	178240108	151977	81.96	1179	1181	1167	1527	823	1175	1172.81	6.75	-44668	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2949	12.29	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.87	1167	20231031	0.09	1478	-20.97	20230620	1167	0.09	20231031	1495	-21.87	20221201	1167	0.09	20231031	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
6	20231031	120428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1170	-5	5	-0.43	133029098	113272	61.09	1179	1181	1169	1527	823	1175	1174.42	6.75	-40618	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2954	12.32	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.74	1167	20231027	0.26	1478	-20.84	20230620	1167	0.26	20231027	1495	-21.74	20221201	1167	0.26	20231027	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
7	20231031	110440	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	0	3	0.00	75275834	63976	34.50	1179	1181	1173	1527	823	1175	1176.63	6.75	-14718	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2967	12.37	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
8	20231031	100435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1176	1	2	0.09	50790968	43132	23.26	1179	1181	1174	1527	823	1175	1177.57	6.75	-7842	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2969	12.38	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.34	1167	20231027	0.77	1478	-20.43	20230620	1167	0.77	20231027	1495	-21.34	20221201	1167	0.77	20231027	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
9	20231031	090431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	5	2	0.43	9403135	7973	4.30	1179	1181	1179	1527	823	1175	1179.37	6.75	5605	1184	1179	1174	1169	1164	1182	1172	2525	352	1000	860	1	1	252489230	2979	12.42	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.07	1167	20231027	1.11	1478	-20.16	20230620	1167	1.11	20231027	1495	-21.07	20221201	1167	1.11	20231027	1.23	N	034830	1000	2524 억	17053692	N	N	0	N	N
10	20231030	160427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	216068282	184082	69.32	1170	1179	1169	1524	822	1173	1173.76	6.77	-4121	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
11	20231030	150417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	208872629	177957	67.01	1170	1179	1169	1524	822	1173	1173.73	6.77	-5388	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
12	20231030	140420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	163939566	139692	52.60	1170	1179	1169	1524	822	1173	1173.58	6.77	1911	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
13	20231030	130418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	1	2	0.09	140177823	119447	44.98	1170	1179	1169	1524	822	1173	1173.56	6.77	5055	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.47	1167	20231027	0.60	1478	-20.57	20230620	1167	0.60	20231027	1495	-21.47	20221201	1167	0.60	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
14	20231030	120414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	122505727	104402	39.31	1170	1179	1169	1524	822	1173	1173.40	6.77	6019	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
15	20231030	110414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	96468621	82241	30.97	1170	1179	1169	1524	822	1173	1173.00	6.77	8353	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
16	20231030	100417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	64591513	55064	20.73	1170	1179	1169	1524	822	1173	1173.03	6.77	6854	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
17	20231030	090412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	7978220	6809	2.56	1170	1175	1170	1524	822	1173	1171.71	6.77	3901	1185	1179	1173	1167	1161	1182	1170	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.23	N	034830	1000	2524 억	17103834	N	N	0	N	N
18	20231027	160356	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1173	1	2	0.09	310436241	264998	76.26	1172	1179	1167	1523	821	1172	1171.46	6.78	-20167	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2962	12.35	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.54	1167	20231027	0.51	1478	-20.64	20230620	1167	0.51	20231027	1495	-21.54	20221201	1167	0.51	20231027	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
19	20231027	150415	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1174	2	2	0.17	303600904	259171	74.58	1172	1179	1167	1523	821	1172	1171.43	6.78	-19707	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.47	1167	20231027	0.60	1478	-20.57	20230620	1167	0.60	20231027	1495	-21.47	20221201	1167	0.60	20231027	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
20	20231027	140414	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1174	2	2	0.17	283359541	241925	69.62	1172	1179	1167	1523	821	1172	1171.27	6.78	-19332	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.47	1167	20231027	0.60	1478	-20.57	20230620	1167	0.60	20231027	1495	-21.47	20221201	1167	0.60	20231027	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
21	20231027	130411	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1172	0	3	0.00	265527317	226713	65.24	1172	1179	1167	1523	821	1172	1171.20	6.78	-9499	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2959	12.34	0.28	12	0.09	95.00	4239.00	1495	20221201	-21.61	1167	20231027	0.43	1478	-20.70	20230620	1167	0.43	20231027	1495	-21.61	20221201	1167	0.43	20231027	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
22	20231027	120416	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1174	2	2	0.17	241308076	206057	59.30	1172	1179	1167	1523	821	1172	1171.07	6.78	3803	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.47	1167	20231027	0.60	1478	-20.57	20230620	1167	0.60	20231027	1495	-21.47	20221201	1167	0.60	20231027	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
23	20231027	110420	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1175	3	2	0.26	224444247	191684	55.16	1172	1179	1167	1523	821	1172	1170.91	6.78	4645	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.40	1167	20231027	0.69	1478	-20.50	20230620	1167	0.69	20231027	1495	-21.40	20221201	1167	0.69	20231027	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
24	20231027	100415	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1169	-3	5	-0.26	134947230	115228	33.16	1172	1179	1168	1523	821	1172	1171.13	6.78	-6188	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2952	12.31	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.81	1168	20231027	0.09	1478	-20.91	20230620	1168	0.09	20231027	1495	-21.81	20221201	1168	0.09	20231027	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
25	20231027	090411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	2	2	0.17	32494164	27725	7.98	1172	1175	1172	1523	821	1172	1172.02	6.78	127	1183	1177	1174	1168	1165	1176	1167	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.01	95.00	4239.00	1495	20221201	-21.47	1170	20231005	0.34	1478	-20.57	20230620	1170	0.34	20231005	1495	-21.47	20221201	1170	0.34	20231005	1.22	N	034830	1000	2524 억	17120172	N	N	0	N	N
26	20231026	160408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1172	-8	5	-0.68	403241441	343459	154.32	1176	1180	1171	1534	826	1180	1174.06	6.82	-109728	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2959	12.34	0.28	12	0.14	95.00	4239.00	1495	20221201	-21.61	1170	20231005	0.17	1478	-20.70	20230620	1170	0.17	20231005	1495	-21.61	20221201	1170	0.17	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
27	20231026	150409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1172	-8	5	-0.68	374210638	318689	143.19	1176	1180	1171	1534	826	1180	1174.22	6.82	-102198	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2959	12.34	0.28	12	0.13	95.00	4239.00	1495	20221201	-21.61	1170	20231005	0.17	1478	-20.70	20230620	1170	0.17	20231005	1495	-21.61	20221201	1170	0.17	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
28	20231026	140410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1171	-9	5	-0.76	301939150	257083	115.51	1176	1180	1171	1534	826	1180	1174.48	6.82	-67024	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2957	12.33	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.67	1170	20231005	0.09	1478	-20.77	20230620	1170	0.09	20231005	1495	-21.67	20221201	1170	0.09	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
29	20231026	130409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	-6	5	-0.51	234436605	199482	89.63	1176	1180	1172	1534	826	1180	1175.23	6.82	-39618	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2964	12.36	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.47	1170	20231005	0.34	1478	-20.57	20230620	1170	0.34	20231005	1495	-21.47	20221201	1170	0.34	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
30	20231026	120408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	-7	5	-0.59	178837759	152091	68.33	1176	1180	1173	1534	826	1180	1175.86	6.82	-25875	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2962	12.35	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.54	1170	20231005	0.26	1478	-20.64	20230620	1170	0.26	20231005	1495	-21.54	20221201	1170	0.26	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
31	20231026	110411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	-3	5	-0.25	95918389	81520	36.63	1176	1180	1175	1534	826	1180	1176.62	6.82	-6022	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2972	12.39	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.27	1170	20231005	0.60	1478	-20.37	20230620	1170	0.60	20231005	1495	-21.27	20221201	1170	0.60	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
32	20231026	100411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1176	-4	5	-0.34	75877870	64503	28.98	1176	1180	1175	1534	826	1180	1176.35	6.82	-6963	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2969	12.38	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.34	1170	20231005	0.51	1478	-20.43	20230620	1170	0.51	20231005	1495	-21.34	20221201	1170	0.51	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
33	20231026	090409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	-3	5	-0.25	10499639	8928	4.01	1176	1179	1176	1534	826	1180	1176.03	6.82	699	1184	1181	1179	1176	1174	1182	1177	2525	354	1000	870	1	1	252489230	2972	12.39	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.27	1170	20231005	0.60	1478	-20.37	20230620	1170	0.60	20231005	1495	-21.27	20221201	1170	0.60	20231005	1.23	N	034830	1000	2524 억	17219896	N	N	0	N	N
34	20231025	160411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	0	3	0.00	261563518	221874	62.00	1180	1182	1177	1534	826	1180	1178.88	6.83	-7715	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2979	12.42	0.28	12	0.09	95.00	4239.00	1495	20221201	-21.07	1170	20231005	0.85	1478	-20.16	20230620	1170	0.85	20231005	1495	-21.07	20221201	1170	0.85	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
35	20231025	150411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	0	3	0.00	250759898	212715	59.44	1180	1182	1177	1534	826	1180	1178.85	6.83	-8750	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2979	12.42	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.07	1170	20231005	0.85	1478	-20.16	20230620	1170	0.85	20231005	1495	-21.07	20221201	1170	0.85	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
36	20231025	140407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	0	3	0.00	163087097	138356	38.66	1180	1182	1177	1534	826	1180	1178.75	6.83	-6100	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2979	12.42	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.07	1170	20231005	0.85	1478	-20.16	20230620	1170	0.85	20231005	1495	-21.07	20221201	1170	0.85	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
37	20231025	130409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	-3	5	-0.25	146745202	124494	34.79	1180	1182	1177	1534	826	1180	1178.73	6.83	-3745	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2972	12.39	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.27	1170	20231005	0.60	1478	-20.37	20230620	1170	0.60	20231005	1495	-21.27	20221201	1170	0.60	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
38	20231025	120408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1178	-2	5	-0.17	137219467	116408	32.53	1180	1182	1177	1534	826	1180	1178.78	6.83	-3744	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2974	12.40	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.20	1170	20231005	0.68	1478	-20.30	20230620	1170	0.68	20231005	1495	-21.20	20221201	1170	0.68	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
39	20231025	110407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1178	-2	5	-0.17	113365229	96153	26.87	1180	1182	1177	1534	826	1180	1179.01	6.83	-98	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2974	12.40	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.20	1170	20231005	0.68	1478	-20.30	20230620	1170	0.68	20231005	1495	-21.20	20221201	1170	0.68	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
40	20231025	100408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1181	1	2	0.08	52159664	44199	12.35	1180	1182	1179	1534	826	1180	1180.11	6.83	5360	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2982	12.43	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.00	1170	20231005	0.94	1478	-20.09	20230620	1170	0.94	20231005	1495	-21.00	20221201	1170	0.94	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
41	20231025	090407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	0	3	0.00	12012419	10172	2.84	1180	1182	1179	1534	826	1180	1180.93	6.83	-4074	1188	1184	1177	1173	1166	1186	1175	2525	354	1000	870	1	1	252489230	2979	12.42	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.07	1170	20231005	0.85	1478	-20.16	20230620	1170	0.85	20231005	1495	-21.07	20221201	1170	0.85	20231005	1.23	N	034830	1000	2524 억	17247793	N	N	0	N	N
42	20231024	160400	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1180	4	2	0.34	417679593	355209	167.46	1173	1181	1170	1528	824	1176	1175.86	6.83	-88181	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2979	12.42	0.28	12	0.14	95.00	4239.00	1495	20221201	-21.07	1170	20231024	0.85	1478	-20.16	20230620	1170	0.85	20231024	1495	-21.07	20221201	1170	0.85	20231024	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
43	20231024	150406	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1179	3	2	0.26	404736839	344236	162.29	1173	1181	1170	1528	824	1176	1175.75	6.83	-82684	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2977	12.41	0.28	12	0.14	95.00	4239.00	1495	20221201	-21.14	1170	20231024	0.77	1478	-20.23	20230620	1170	0.77	20231024	1495	-21.14	20221201	1170	0.77	20231024	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
44	20231024	140359	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1176	0	3	0.00	299718118	255121	120.27	1173	1179	1170	1528	824	1176	1174.81	6.83	-69775	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2969	12.38	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.34	1170	20231024	0.51	1478	-20.43	20230620	1170	0.51	20231024	1495	-21.34	20221201	1170	0.51	20231024	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
45	20231024	130405	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1178	2	2	0.17	201094441	171346	80.78	1173	1179	1170	1528	824	1176	1173.62	6.83	-4151	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2974	12.40	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.20	1170	20231024	0.68	1478	-20.30	20230620	1170	0.68	20231024	1495	-21.20	20221201	1170	0.68	20231024	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
46	20231024	120409	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1175	-1	5	-0.09	182572666	155600	73.36	1173	1179	1170	1528	824	1176	1173.35	6.83	-4719	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2967	12.37	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.40	1170	20231024	0.43	1478	-20.50	20230620	1170	0.43	20231024	1495	-21.40	20221201	1170	0.43	20231024	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
47	20231024	110404	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1175	-1	5	-0.09	170245091	145097	68.40	1173	1179	1170	1528	824	1176	1173.32	6.83	-7017	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2967	12.37	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.40	1170	20231024	0.43	1478	-20.50	20230620	1170	0.43	20231024	1495	-21.40	20221201	1170	0.43	20231024	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
48	20231024	100401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	-3	5	-0.26	98015125	83523	39.38	1173	1179	1172	1528	824	1176	1173.51	6.83	9085	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2962	12.35	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.54	1170	20231005	0.26	1478	-20.64	20230620	1170	0.26	20231005	1495	-21.54	20221201	1170	0.26	20231005	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
49	20231024	090404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	1	2	0.09	38398431	32734	15.43	1173	1177	1173	1528	824	1176	1173.04	6.83	5732	1189	1182	1178	1171	1167	1180	1169	2525	352	1000	870	1	1	252489230	2972	12.39	0.28	12	0.01	95.00	4239.00	1495	20221201	-21.27	1170	20231005	0.60	1478	-20.37	20230620	1170	0.60	20231005	1495	-21.27	20221201	1170	0.60	20231005	1.24	N	034830	1000	2524 억	17239753	N	N	0	N	N
50	20231023	160358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1176	-4	5	-0.34	248890773	211243	52.25	1181	1185	1174	1534	826	1180	1178.23	6.86	-72626	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2969	12.38	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.34	1170	20231005	0.51	1478	-20.43	20230620	1170	0.51	20231005	1495	-21.34	20221201	1170	0.51	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
51	20231023	150357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1179	-1	5	-0.08	230980565	196014	48.48	1181	1185	1174	1534	826	1180	1178.39	6.86	-68920	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2977	12.41	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.14	1170	20231005	0.77	1478	-20.23	20230620	1170	0.77	20231005	1495	-21.14	20221201	1170	0.77	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
52	20231023	140400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	-6	5	-0.51	170916650	144952	35.85	1181	1185	1174	1534	826	1180	1179.13	6.86	-42838	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2964	12.36	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.47	1170	20231005	0.34	1478	-20.57	20230620	1170	0.34	20231005	1495	-21.47	20221201	1170	0.34	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
53	20231023	130400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	-5	5	-0.42	151501277	128424	31.77	1181	1185	1174	1534	826	1180	1179.70	6.86	-30326	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2967	12.37	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.40	1170	20231005	0.43	1478	-20.50	20230620	1170	0.43	20231005	1495	-21.40	20221201	1170	0.43	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
54	20231023	120358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	0	3	0.00	102550360	86817	21.47	1181	1185	1178	1534	826	1180	1181.22	6.86	-16383	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2979	12.42	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.07	1170	20231005	0.85	1478	-20.16	20230620	1170	0.85	20231005	1495	-21.07	20221201	1170	0.85	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
55	20231023	110358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1181	1	2	0.08	64694583	54736	13.54	1181	1185	1180	1534	826	1180	1181.94	6.86	-2499	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2982	12.43	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.00	1170	20231005	0.94	1478	-20.09	20230620	1170	0.94	20231005	1495	-21.00	20221201	1170	0.94	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
56	20231023	100355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1183	3	2	0.25	29484252	24942	6.17	1181	1185	1180	1534	826	1180	1182.11	6.86	1846	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2987	12.45	0.28	12	0.01	95.00	4239.00	1495	20221201	-20.87	1170	20231005	1.11	1478	-19.96	20230620	1170	1.11	20231005	1495	-20.87	20221201	1170	1.11	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
57	20231023	090402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1185	5	2	0.42	8292609	7012	1.73	1181	1185	1180	1534	826	1180	1182.63	6.86	4941	1202	1190	1182	1170	1162	1187	1167	2525	354	1000	870	1	1	252489230	2992	12.47	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.74	1170	20231005	1.28	1478	-19.82	20230620	1170	1.28	20231005	1495	-20.74	20221201	1170	1.28	20231005	1.24	N	034830	1000	2524 억	17311359	N	N	0	N	N
58	20231020	160358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	-12	5	-1.01	475280674	402996	135.08	1192	1194	1174	1549	835	1192	1179.37	6.89	-191542	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	2979	12.42	0.28	12	0.16	95.00	4239.00	1495	20221201	-21.07	1170	20231005	0.85	1478	-20.16	20230620	1170	0.85	20231005	1495	-21.07	20221201	1170	0.85	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
59	20231020	150357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	-12	5	-1.01	433889471	367914	123.32	1192	1194	1174	1549	835	1192	1179.32	6.89	-180256	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	2979	12.42	0.28	12	0.15	95.00	4239.00	1495	20221201	-21.07	1170	20231005	0.85	1478	-20.16	20230620	1170	0.85	20231005	1495	-21.07	20221201	1170	0.85	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
60	20231020	140359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1182	-10	5	-0.84	370376233	314134	105.29	1192	1194	1174	1549	835	1192	1179.04	6.89	-150330	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	2984	12.44	0.28	12	0.12	95.00	4239.00	1495	20221201	-20.94	1170	20231005	1.03	1478	-20.03	20230620	1170	1.03	20231005	1495	-20.94	20221201	1170	1.03	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
61	20231020	130349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	-17	5	-1.43	323818672	274601	92.04	1192	1194	1174	1549	835	1192	1179.23	6.89	-127828	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	2967	12.37	0.28	12	0.11	95.00	4239.00	1495	20221201	-21.40	1170	20231005	0.43	1478	-20.50	20230620	1170	0.43	20231005	1495	-21.40	20221201	1170	0.43	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
62	20231020	120354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	-15	5	-1.26	266131417	225505	75.59	1192	1194	1175	1549	835	1192	1180.16	6.89	-105014	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	2972	12.39	0.28	12	0.09	95.00	4239.00	1495	20221201	-21.27	1170	20231005	0.60	1478	-20.37	20230620	1170	0.60	20231005	1495	-21.27	20221201	1170	0.60	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
63	20231020	110358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1179	-13	5	-1.09	221822864	187854	62.97	1192	1194	1176	1549	835	1192	1180.83	6.89	-77747	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	2977	12.41	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.14	1170	20231005	0.77	1478	-20.23	20230620	1170	0.77	20231005	1495	-21.14	20221201	1170	0.77	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
64	20231020	100355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	-15	5	-1.26	122868443	103883	34.82	1192	1194	1176	1549	835	1192	1182.76	6.89	-44858	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	2972	12.39	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.27	1170	20231005	0.60	1478	-20.37	20230620	1170	0.60	20231005	1495	-21.27	20221201	1170	0.60	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
65	20231020	090357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1194	2	2	0.17	5874280	4928	1.65	1192	1194	1191	1549	835	1192	1192.02	6.89	1314	1215	1203	1196	1184	1177	1200	1181	2525	357	1000	880	1	1	252489230	3015	12.57	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.13	1170	20231005	2.05	1478	-19.22	20230620	1170	2.05	20231005	1495	-20.13	20221201	1170	2.05	20231005	1.24	N	034830	1000	2524 억	17393469	N	N	274	N	N
66	20231019	160355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1192	-14	5	-1.16	353790072	295943	160.48	1204	1208	1189	1567	845	1206	1195.47	6.91	-36021	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3010	12.55	0.28	12	0.12	95.00	4239.00	1495	20221201	-20.27	1170	20231005	1.88	1478	-19.35	20230620	1170	1.88	20231005	1495	-20.27	20221201	1170	1.88	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	274	N	N
67	20231019	150352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1195	-11	5	-0.91	333677451	279081	151.33	1204	1208	1189	1567	845	1206	1195.63	6.91	-31969	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3017	12.58	0.28	12	0.11	95.00	4239.00	1495	20221201	-20.07	1170	20231005	2.14	1478	-19.15	20230620	1170	2.14	20231005	1495	-20.07	20221201	1170	2.14	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	0	N	N
68	20231019	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1194	-12	5	-1.00	263221977	220004	119.30	1204	1208	1189	1567	845	1206	1196.44	6.91	-32692	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3015	12.57	0.28	12	0.09	95.00	4239.00	1495	20221201	-20.13	1170	20231005	2.05	1478	-19.22	20230620	1170	2.05	20231005	1495	-20.13	20221201	1170	2.05	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	0	N	N
69	20231019	130352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1191	-15	5	-1.24	247664774	206957	112.22	1204	1208	1189	1567	845	1206	1196.70	6.91	-31413	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3007	12.54	0.28	12	0.08	95.00	4239.00	1495	20221201	-20.33	1170	20231005	1.79	1478	-19.42	20230620	1170	1.79	20231005	1495	-20.33	20221201	1170	1.79	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	0	N	N
70	20231019	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1197	-9	5	-0.75	176109380	146914	79.67	1204	1208	1194	1567	845	1206	1198.72	6.91	-26130	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3022	12.60	0.28	12	0.06	95.00	4239.00	1495	20221201	-19.93	1170	20231005	2.31	1478	-19.01	20230620	1170	2.31	20231005	1495	-19.93	20221201	1170	2.31	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	0	N	N
71	20231019	110354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1199	-7	5	-0.58	105943455	88265	47.86	1204	1208	1198	1567	845	1206	1200.29	6.91	-8107	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3027	12.62	0.28	12	0.03	95.00	4239.00	1495	20221201	-19.80	1170	20231005	2.48	1478	-18.88	20230620	1170	2.48	20231005	1495	-19.80	20221201	1170	2.48	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	0	N	N
72	20231019	100351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1200	-6	5	-0.50	74843166	62326	33.80	1204	1208	1199	1567	845	1206	1200.83	6.91	-3965	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3030	12.63	0.28	12	0.02	95.00	4239.00	1495	20221201	-19.73	1170	20231005	2.56	1478	-18.81	20230620	1170	2.56	20231005	1495	-19.73	20221201	1170	2.56	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	0	N	N
73	20231019	090355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1201	-5	5	-0.41	16773020	13944	7.56	1204	1204	1201	1567	845	1206	1202.88	6.91	-5257	1220	1213	1208	1201	1196	1210	1198	2525	361	1000	890	1	1	252489230	3032	12.64	0.28	12	0.01	95.00	4239.00	1495	20221201	-19.67	1170	20231005	2.65	1478	-18.74	20230620	1170	2.65	20231005	1495	-19.67	20221201	1170	2.65	20231005	1.25	N	034830	1000	2524 억	17441729	N	N	0	N	N
74	20231018	160355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1206	-1	5	-0.08	221995343	183888	159.35	1207	1215	1203	1569	845	1207	1207.23	6.93	-55734	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3045	12.69	0.28	12	0.07	95.00	4239.00	1495	20221201	-19.33	1170	20231005	3.08	1478	-18.40	20230620	1170	3.08	20231005	1495	-19.33	20221201	1170	3.08	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
75	20231018	150351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1207	0	3	0.00	177049780	146610	127.05	1207	1215	1203	1569	845	1207	1207.62	6.93	-25160	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3048	12.71	0.28	12	0.06	95.00	4239.00	1495	20221201	-19.26	1170	20231005	3.16	1478	-18.34	20230620	1170	3.16	20231005	1495	-19.26	20221201	1170	3.16	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
76	20231018	140349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1207	0	3	0.00	124384546	102995	89.25	1207	1215	1203	1569	845	1207	1207.68	6.93	-4215	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3048	12.71	0.28	12	0.04	95.00	4239.00	1495	20221201	-19.26	1170	20231005	3.16	1478	-18.34	20230620	1170	3.16	20231005	1495	-19.26	20221201	1170	3.16	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
77	20231018	130347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1208	1	2	0.08	114575601	94866	82.21	1207	1215	1203	1569	845	1207	1207.76	6.93	768	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3050	12.72	0.28	12	0.04	95.00	4239.00	1495	20221201	-19.20	1170	20231005	3.25	1478	-18.27	20230620	1170	3.25	20231005	1495	-19.20	20221201	1170	3.25	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
78	20231018	120352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1205	-2	5	-0.17	102352502	84740	73.43	1207	1215	1203	1569	845	1207	1207.84	6.93	3497	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3042	12.68	0.28	12	0.03	95.00	4239.00	1495	20221201	-19.40	1170	20231005	2.99	1478	-18.47	20230620	1170	2.99	20231005	1495	-19.40	20221201	1170	2.99	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
79	20231018	110350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1207	0	3	0.00	67273297	55644	48.22	1207	1215	1206	1569	845	1207	1208.99	6.93	7220	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3048	12.71	0.28	12	0.02	95.00	4239.00	1495	20221201	-19.26	1170	20231005	3.16	1478	-18.34	20230620	1170	3.16	20231005	1495	-19.26	20221201	1170	3.16	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
80	20231018	100352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1209	2	2	0.17	26518805	21892	18.97	1207	1215	1207	1569	845	1207	1211.35	6.93	6212	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3053	12.73	0.29	12	0.01	95.00	4239.00	1495	20221201	-19.13	1170	20231005	3.33	1478	-18.20	20230620	1170	3.33	20231005	1495	-19.13	20221201	1170	3.33	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
81	20231018	090350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1208	1	2	0.08	3967883	3286	2.85	1207	1209	1207	1569	845	1207	1207.51	6.93	1932	1213	1210	1207	1204	1201	1211	1205	2525	362	1000	890	1	1	252489230	3050	12.72	0.28	12	0.00	95.00	4239.00	1495	20221201	-19.20	1170	20231005	3.25	1478	-18.27	20230620	1170	3.25	20231005	1495	-19.20	20221201	1170	3.25	20231005	1.25	N	034830	1000	2524 억	17497532	N	N	0	N	N
82	20231017	160352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1207	4	2	0.33	138437140	114767	60.98	1205	1210	1204	1563	843	1203	1206.24	6.92	10390	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3048	12.71	0.28	12	0.05	95.00	4239.00	1495	20221201	-19.26	1170	20231005	3.16	1478	-18.34	20230620	1170	3.16	20231005	1495	-19.26	20221201	1170	3.16	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
83	20231017	150351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1207	4	2	0.33	128358628	106419	56.54	1205	1210	1204	1563	843	1203	1206.16	6.92	14380	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3048	12.71	0.28	12	0.04	95.00	4239.00	1495	20221201	-19.26	1170	20231005	3.16	1478	-18.34	20230620	1170	3.16	20231005	1495	-19.26	20221201	1170	3.16	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
84	20231017	140352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1206	3	2	0.25	94883805	78704	41.82	1205	1207	1204	1563	843	1203	1205.58	6.92	5955	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3045	12.69	0.28	12	0.03	95.00	4239.00	1495	20221201	-19.33	1170	20231005	3.08	1478	-18.40	20230620	1170	3.08	20231005	1495	-19.33	20221201	1170	3.08	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
85	20231017	130350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1206	3	2	0.25	86697376	71919	38.21	1205	1207	1204	1563	843	1203	1205.49	6.92	5532	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3045	12.69	0.28	12	0.03	95.00	4239.00	1495	20221201	-19.33	1170	20231005	3.08	1478	-18.40	20230620	1170	3.08	20231005	1495	-19.33	20221201	1170	3.08	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
86	20231017	120352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1207	4	2	0.33	67627451	56094	29.80	1205	1207	1204	1563	843	1203	1205.61	6.92	5539	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3048	12.71	0.28	12	0.02	95.00	4239.00	1495	20221201	-19.26	1170	20231005	3.16	1478	-18.34	20230620	1170	3.16	20231005	1495	-19.26	20221201	1170	3.16	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
87	20231017	110347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1206	3	2	0.25	58318670	48380	25.70	1205	1207	1204	1563	843	1203	1205.43	6.92	6391	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3045	12.69	0.28	12	0.02	95.00	4239.00	1495	20221201	-19.33	1170	20231005	3.08	1478	-18.40	20230620	1170	3.08	20231005	1495	-19.33	20221201	1170	3.08	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
88	20231017	100346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1204	1	2	0.08	42107833	34935	18.56	1205	1207	1204	1563	843	1203	1205.32	6.92	7200	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3040	12.67	0.28	12	0.01	95.00	4239.00	1495	20221201	-19.46	1170	20231005	2.91	1478	-18.54	20230620	1170	2.91	20231005	1495	-19.46	20221201	1170	2.91	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
89	20231017	090348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1206	3	2	0.25	7866333	6526	3.47	1205	1207	1205	1563	843	1203	1205.38	6.92	2071	1209	1205	1200	1196	1191	1208	1199	2525	360	1000	890	1	1	252489230	3045	12.69	0.28	12	0.00	95.00	4239.00	1495	20221201	-19.33	1170	20231005	3.08	1478	-18.40	20230620	1170	3.08	20231005	1495	-19.33	20221201	1170	3.08	20231005	1.26	N	034830	1000	2524 억	17483606	N	N	29	N	N
90	20231016	160348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1203	3	2	0.25	225588551	188100	91.60	1197	1204	1195	1560	840	1200	1199.24	6.93	-10177	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3037	12.66	0.28	12	0.07	95.00	4239.00	1495	20221201	-19.53	1170	20231005	2.82	1478	-18.61	20230620	1170	2.82	20231005	1495	-19.53	20221201	1170	2.82	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	29	N	N
91	20231016	150347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1202	2	2	0.17	217370630	181267	88.27	1197	1204	1195	1560	840	1200	1199.17	6.93	-8967	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3035	12.65	0.28	12	0.07	95.00	4239.00	1495	20221201	-19.60	1170	20231005	2.74	1478	-18.67	20230620	1170	2.74	20231005	1495	-19.60	20221201	1170	2.74	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	0	N	N
92	20231016	140347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1196	-4	5	-0.33	174217434	145293	70.75	1197	1204	1195	1560	840	1200	1199.08	6.93	-14832	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3020	12.59	0.28	12	0.06	95.00	4239.00	1495	20221201	-20.00	1170	20231005	2.22	1478	-19.08	20230620	1170	2.22	20231005	1495	-20.00	20221201	1170	2.22	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	0	N	N
93	20231016	130347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1199	-1	5	-0.08	118112904	98413	47.92	1197	1204	1197	1560	840	1200	1200.18	6.93	-8170	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3027	12.62	0.28	12	0.04	95.00	4239.00	1495	20221201	-19.80	1170	20231005	2.48	1478	-18.88	20230620	1170	2.48	20231005	1495	-19.80	20221201	1170	2.48	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	0	N	N
94	20231016	120347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1199	-1	5	-0.08	88699367	73907	35.99	1197	1204	1197	1560	840	1200	1200.15	6.93	1345	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3027	12.62	0.28	12	0.03	95.00	4239.00	1495	20221201	-19.80	1170	20231005	2.48	1478	-18.88	20230620	1170	2.48	20231005	1495	-19.80	20221201	1170	2.48	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	0	N	N
95	20231016	110346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1200	0	3	0.00	78589540	65477	31.89	1197	1204	1197	1560	840	1200	1200.26	6.93	-1449	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3030	12.63	0.28	12	0.03	95.00	4239.00	1495	20221201	-19.73	1170	20231005	2.56	1478	-18.81	20230620	1170	2.56	20231005	1495	-19.73	20221201	1170	2.56	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	0	N	N
96	20231016	100343	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1201	1	2	0.08	28978120	24145	11.76	1197	1204	1197	1560	840	1200	1200.17	6.93	394	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3032	12.64	0.28	12	0.01	95.00	4239.00	1495	20221201	-19.67	1170	20231005	2.65	1478	-18.74	20230620	1170	2.65	20231005	1495	-19.67	20221201	1170	2.65	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	0	N	N
97	20231016	090345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1199	-1	5	-0.08	4068840	3399	1.66	1197	1200	1197	1560	840	1200	1197.07	6.93	179	1210	1205	1200	1195	1190	1202	1192	2525	360	1000	880	1	1	252489230	3027	12.62	0.28	12	0.00	95.00	4239.00	1495	20221201	-19.80	1170	20231005	2.48	1478	-18.88	20230620	1170	2.48	20231005	1495	-19.80	20221201	1170	2.48	20231005	1.26	N	034830	1000	2524 억	17492897	N	N	0	N	N
98	20231012	160352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1203	7	2	0.59	169346469	140934	65.82	1196	1205	1194	1554	838	1196	1201.60	6.94	-29788	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3037	12.66	0.28	12	0.06	95.00	4239.00	1495	20221201	-19.53	1170	20231005	2.82	1478	-18.61	20230620	1170	2.82	20231005	1495	-19.53	20221201	1170	2.82	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	160	N	N
99	20231012	150347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1204	8	2	0.67	136301414	113473	53.00	1196	1205	1194	1554	838	1196	1201.18	6.94	-25165	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3040	12.67	0.28	12	0.04	95.00	4239.00	1495	20221201	-19.46	1170	20231005	2.91	1478	-18.54	20230620	1170	2.91	20231005	1495	-19.46	20221201	1170	2.91	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	86	N	N
100	20231012	140345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1203	7	2	0.59	106664300	88849	41.50	1196	1204	1194	1554	838	1196	1200.51	6.94	-16967	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3037	12.66	0.28	12	0.04	95.00	4239.00	1495	20221201	-19.53	1170	20231005	2.82	1478	-18.61	20230620	1170	2.82	20231005	1495	-19.53	20221201	1170	2.82	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	86	N	N
101	20231012	130346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1201	5	2	0.42	68075692	56759	26.51	1196	1203	1194	1554	838	1196	1199.38	6.94	-5401	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3032	12.64	0.28	12	0.02	95.00	4239.00	1495	20221201	-19.67	1170	20231005	2.65	1478	-18.74	20230620	1170	2.65	20231005	1495	-19.67	20221201	1170	2.65	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	86	N	N
102	20231012	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1201	5	2	0.42	40413776	33736	15.76	1196	1201	1194	1554	838	1196	1197.94	6.94	-1141	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3032	12.64	0.28	12	0.01	95.00	4239.00	1495	20221201	-19.67	1170	20231005	2.65	1478	-18.74	20230620	1170	2.65	20231005	1495	-19.67	20221201	1170	2.65	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	86	N	N
103	20231012	110350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1200	4	2	0.33	31157652	26025	12.15	1196	1201	1194	1554	838	1196	1197.22	6.94	-273	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3030	12.63	0.28	12	0.01	95.00	4239.00	1495	20221201	-19.73	1170	20231005	2.56	1478	-18.81	20230620	1170	2.56	20231005	1495	-19.73	20221201	1170	2.56	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	86	N	N
104	20231012	100349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1198	2	2	0.17	21667475	18109	8.46	1196	1201	1194	1554	838	1196	1196.50	6.94	-258	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3025	12.61	0.28	12	0.01	95.00	4239.00	1495	20221201	-19.87	1170	20231005	2.39	1478	-18.94	20230620	1170	2.39	20231005	1495	-19.87	20221201	1170	2.39	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	86	N	N
105	20231012	090350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1197	1	2	0.08	1845536	1543	0.72	1196	1198	1196	1554	838	1196	1196.07	6.94	-1	1206	1201	1195	1190	1184	1203	1192	2525	358	1000	880	1	1	252489230	3022	12.60	0.28	12	0.00	95.00	4239.00	1495	20221201	-19.93	1170	20231005	2.31	1478	-19.01	20230620	1170	2.31	20231005	1495	-19.93	20221201	1170	2.31	20231005	1.27	N	034830	1000	2524 억	17512494	N	N	86	N	N
106	20231011	160347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1196	9	2	0.76	255326075	213688	59.15	1189	1200	1189	1543	831	1187	1194.85	6.95	-25683	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3020	12.59	0.28	12	0.08	95.00	4239.00	1495	20221201	-20.00	1170	20231005	2.22	1478	-19.08	20230620	1170	2.22	20231005	1495	-20.00	20221201	1170	2.22	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	86	N	N
107	20231011	150347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1200	13	2	1.10	198557596	166281	46.02	1189	1200	1189	1543	831	1187	1194.11	6.95	-3030	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3030	12.63	0.28	12	0.07	95.00	4239.00	1495	20221201	-19.73	1170	20231005	2.56	1478	-18.81	20230620	1170	2.56	20231005	1495	-19.73	20221201	1170	2.56	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	840	N	N
108	20231011	140351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1193	6	2	0.51	117568658	98605	27.29	1189	1195	1189	1543	831	1187	1192.32	6.95	-23378	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3012	12.56	0.28	12	0.04	95.00	4239.00	1495	20221201	-20.20	1170	20231005	1.97	1478	-19.28	20230620	1170	1.97	20231005	1495	-20.20	20221201	1170	1.97	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	840	N	N
109	20231011	130345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1194	7	2	0.59	79107493	66367	18.37	1189	1195	1189	1543	831	1187	1191.97	6.95	-14357	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3015	12.57	0.28	12	0.03	95.00	4239.00	1495	20221201	-20.13	1170	20231005	2.05	1478	-19.22	20230620	1170	2.05	20231005	1495	-20.13	20221201	1170	2.05	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	840	N	N
110	20231011	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1193	6	2	0.51	65108266	54624	15.12	1189	1195	1189	1543	831	1187	1191.94	6.95	-12438	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3012	12.56	0.28	12	0.02	95.00	4239.00	1495	20221201	-20.20	1170	20231005	1.97	1478	-19.28	20230620	1170	1.97	20231005	1495	-20.20	20221201	1170	1.97	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	840	N	N
111	20231011	110349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1191	4	2	0.34	42084177	35305	9.77	1189	1195	1189	1543	831	1187	1192.02	6.95	-5582	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3007	12.54	0.28	12	0.01	95.00	4239.00	1495	20221201	-20.33	1170	20231005	1.79	1478	-19.42	20230620	1170	1.79	20231005	1495	-20.33	20221201	1170	1.79	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	840	N	N
112	20231011	100346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1192	5	2	0.42	19504629	16349	4.53	1189	1195	1189	1543	831	1187	1193.02	6.95	-262	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3010	12.55	0.28	12	0.01	95.00	4239.00	1495	20221201	-20.27	1170	20231005	1.88	1478	-19.35	20230620	1170	1.88	20231005	1495	-20.27	20221201	1170	1.88	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	840	N	N
113	20231011	090349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1193	6	2	0.51	1913666	1608	0.45	1189	1193	1189	1543	831	1187	1190.09	6.95	449	1207	1197	1191	1181	1175	1194	1178	2525	356	1000	870	1	1	252489230	3012	12.56	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.20	1170	20231005	1.97	1478	-19.28	20230620	1170	1.97	20231005	1495	-20.20	20221201	1170	1.97	20231005	1.28	N	034830	1000	2524 억	17536841	N	N	840	N	N
114	20231010	160345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1187	-12	5	-1.00	430392311	361049	180.60	1199	1201	1185	1558	840	1199	1192.06	6.98	-77103	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	2997	12.49	0.28	12	0.14	95.00	4239.00	1495	20221201	-20.60	1170	20231005	1.45	1478	-19.69	20230620	1170	1.45	20231005	1495	-20.60	20221201	1170	1.45	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	840	N	N
115	20231010	150344	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1190	-9	5	-0.75	381374322	319776	159.96	1199	1201	1185	1558	840	1199	1192.63	6.98	-66413	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	3005	12.53	0.28	12	0.13	95.00	4239.00	1495	20221201	-20.40	1170	20231005	1.71	1478	-19.49	20230620	1170	1.71	20231005	1495	-20.40	20221201	1170	1.71	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	76	N	N
116	20231010	140344	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1192	-7	5	-0.58	283231860	237306	118.70	1199	1201	1185	1558	840	1199	1193.53	6.98	-39037	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	3010	12.55	0.28	12	0.09	95.00	4239.00	1495	20221201	-20.27	1170	20231005	1.88	1478	-19.35	20230620	1170	1.88	20231005	1495	-20.27	20221201	1170	1.88	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	76	N	N
117	20231010	130342	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1187	-12	5	-1.00	199216221	166659	83.37	1199	1201	1187	1558	840	1199	1195.35	6.98	-20067	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	2997	12.49	0.28	12	0.07	95.00	4239.00	1495	20221201	-20.60	1170	20231005	1.45	1478	-19.69	20230620	1170	1.45	20231005	1495	-20.60	20221201	1170	1.45	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	76	N	N
118	20231010	120344	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1195	-4	5	-0.33	124135212	103631	51.84	1199	1201	1195	1558	840	1199	1197.86	6.98	-7776	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	3017	12.58	0.28	12	0.04	95.00	4239.00	1495	20221201	-20.07	1170	20231005	2.14	1478	-19.15	20230620	1170	2.14	20231005	1495	-20.07	20221201	1170	2.14	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	76	N	N
119	20231010	110336	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1199	0	3	0.00	87094079	72659	36.35	1199	1201	1195	1558	840	1199	1198.67	6.98	-2039	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	3027	12.62	0.28	12	0.03	95.00	4239.00	1495	20221201	-19.80	1170	20231005	2.48	1478	-18.88	20230620	1170	2.48	20231005	1495	-19.80	20221201	1170	2.48	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	76	N	N
120	20231010	100340	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1200	1	2	0.08	29676786	24766	12.39	1199	1201	1195	1558	840	1199	1198.29	6.98	-1394	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	3030	12.63	0.28	12	0.01	95.00	4239.00	1495	20221201	-19.73	1170	20231005	2.56	1478	-18.81	20230620	1170	2.56	20231005	1495	-19.73	20221201	1170	2.56	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	76	N	N
121	20231010	090341	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1195	-4	5	-0.33	1647362	1374	0.69	1199	1199	1195	1558	840	1199	1198.95	6.98	-133	1204	1201	1196	1193	1188	1203	1195	2525	359	1000	880	1	1	252489230	3017	12.58	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.07	1170	20231005	2.14	1478	-19.15	20230620	1170	2.14	20231005	1495	-20.07	20221201	1170	2.14	20231005	1.34	N	034830	1000	2524 억	17623647	N	N	76	N	N
122	20231006	160343	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1199	5	2	0.42	238528315	199713	41.56	1191	1199	1191	1552	836	1194	1194.32	7.01	-33523	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3027	12.62	0.28	12	0.08	95.00	4239.00	1495	20221201	-19.80	1170	20231005	2.48	1478	-18.88	20230620	1170	2.48	20231005	1495	-19.80	20221201	1170	2.48	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	76	N	N
123	20231006	150337	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1197	3	2	0.25	215802902	180758	37.61	1191	1197	1191	1552	836	1194	1193.88	7.01	-30912	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3022	12.60	0.28	12	0.07	95.00	4239.00	1495	20221201	-19.93	1170	20231005	2.31	1478	-19.01	20230620	1170	2.31	20231005	1495	-19.93	20221201	1170	2.31	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	0	N	N
124	20231006	140338	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1193	-1	5	-0.08	130463305	109314	22.75	1191	1197	1191	1552	836	1194	1193.47	7.01	-23561	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3012	12.56	0.28	12	0.04	95.00	4239.00	1495	20221201	-20.20	1170	20231005	1.97	1478	-19.28	20230620	1170	1.97	20231005	1495	-20.20	20221201	1170	1.97	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	0	N	N
125	20231006	130336	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1193	-1	5	-0.08	118374117	99175	20.64	1191	1197	1191	1552	836	1194	1193.59	7.01	-17822	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3012	12.56	0.28	12	0.04	95.00	4239.00	1495	20221201	-20.20	1170	20231005	1.97	1478	-19.28	20230620	1170	1.97	20231005	1495	-20.20	20221201	1170	1.97	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	0	N	N
126	20231006	120333	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1193	-1	5	-0.08	54458416	45612	9.49	1191	1197	1191	1552	836	1194	1193.95	7.01	-8894	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3012	12.56	0.28	12	0.02	95.00	4239.00	1495	20221201	-20.20	1170	20231005	1.97	1478	-19.28	20230620	1170	1.97	20231005	1495	-20.20	20221201	1170	1.97	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	0	N	N
127	20231006	110331	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1195	1	2	0.08	42414148	35519	7.39	1191	1197	1191	1552	836	1194	1194.13	7.01	-4740	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3017	12.58	0.28	12	0.01	95.00	4239.00	1495	20221201	-20.07	1170	20231005	2.14	1478	-19.15	20230620	1170	2.14	20231005	1495	-20.07	20221201	1170	2.14	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	0	N	N
128	20231006	100333	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1196	2	2	0.17	24398761	20437	4.25	1191	1197	1191	1552	836	1194	1193.85	7.01	-110	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3020	12.59	0.28	12	0.01	95.00	4239.00	1495	20221201	-20.00	1170	20231005	2.22	1478	-19.08	20230620	1170	2.22	20231005	1495	-20.00	20221201	1170	2.22	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	0	N	N
129	20231006	090329	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1194	0	3	0.00	6769791	5682	1.18	1191	1195	1191	1552	836	1194	1191.40	7.01	0	1212	1202	1186	1176	1160	1208	1182	2525	358	1000	880	1	1	252489230	3015	12.57	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.13	1170	20231005	2.05	1478	-19.22	20230620	1170	2.05	20231005	1495	-20.13	20221201	1170	2.05	20231005	1.35	N	034830	1000	2524 억	17710516	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History