KissMeData/003460/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160146	57	100.00	KOSPI		금융업	N	N	N	N	N	2165	45	2	2.12	1760395	820	267.10	2125	2170	2110	2755	1485	2120	2146.82	1.25	-14	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.40	2060	20231017	5.10	2500	-13.40	20230614	2060	5.10	20231017	2500	-13.40	20230614	2060	5.10	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
3	20231031	150147	57	100.00	KOSPI		금융업	N	N	N	N	N	2160	40	2	1.89	1637230	763	248.53	2125	2170	2110	2755	1485	2120	2145.78	1.25	-14	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1225	37.89	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.60	2060	20231017	4.85	2500	-13.60	20230614	2060	4.85	20231017	2500	-13.60	20230614	2060	4.85	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
4	20231031	140148	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	15	2	0.71	1480110	690	224.76	2125	2170	2110	2755	1485	2120	2145.09	1.25	-13	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
5	20231031	130148	57	100.00	KOSPI		금융업	N	N	N	N	N	2145	25	2	1.18	1344040	626	203.91	2125	2170	2125	2755	1485	2120	2147.03	1.25	-13	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2500	-14.20	20230614	2060	4.13	20231017	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
6	20231031	120147	57	100.00	KOSPI		금융업	N	N	N	N	N	2145	25	2	1.18	967005	450	146.58	2125	2170	2125	2755	1485	2120	2148.90	1.25	-12	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.20	2060	20231017	4.13	2500	-14.20	20230614	2060	4.13	20231017	2500	-14.20	20230614	2060	4.13	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
7	20231031	110148	57	100.00	KOSPI		금융업	N	N	N	N	N	2165	45	2	2.12	945555	440	143.32	2125	2170	2125	2755	1485	2120	2148.99	1.25	-12	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.40	2060	20231017	5.10	2500	-13.40	20230614	2060	5.10	20231017	2500	-13.40	20230614	2060	5.10	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
8	20231031	100148	57	100.00	KOSPI		금융업	N	N	N	N	N	2165	45	2	2.12	726660	338	110.10	2125	2170	2125	2755	1485	2120	2149.88	1.25	-12	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.40	2060	20231017	5.10	2500	-13.40	20230614	2060	5.10	20231017	2500	-13.40	20230614	2060	5.10	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
9	20231031	090147	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.25	0	2136	2127	2116	2107	2096	2122	2102	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
10	20231030	160146	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	649190	307	6.93	2125	2125	2105	2755	1485	2120	2114.63	1.25	37	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
11	20231030	150145	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	-10	5	-0.47	428740	203	4.59	2125	2125	2110	2755	1485	2120	2112.02	1.25	0	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
12	20231030	140144	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	-10	5	-0.47	167080	79	1.78	2125	2125	2110	2755	1485	2120	2114.94	1.25	0	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
13	20231030	130144	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	69970	33	0.75	2125	2125	2110	2755	1485	2120	2120.30	1.25	0	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
14	20231030	120143	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	63610	30	0.68	2125	2125	2110	2755	1485	2120	2120.33	1.25	0	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
15	20231030	110143	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	63610	30	0.68	2125	2125	2110	2755	1485	2120	2120.33	1.25	0	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
16	20231030	100144	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	50900	24	0.54	2125	2125	2110	2755	1485	2120	2120.83	1.25	0	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
17	20231030	090142	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.25	0	2143	2131	2113	2101	2083	2137	2107	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706545	N	N	0	N	N
18	20231027	160146	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	9333760	4421	263.47	2110	2125	2095	2745	1485	2115	2111.23	1.25	-15	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
19	20231027	150143	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	9179000	4348	259.12	2110	2125	2095	2745	1485	2115	2111.09	1.25	-15	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
20	20231027	140144	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	8052675	3815	227.35	2110	2125	2095	2745	1485	2115	2110.79	1.25	-15	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
21	20231027	130142	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	5981870	2836	169.01	2110	2125	2095	2745	1485	2115	2109.26	1.25	-15	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.01	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
22	20231027	120143	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	5522915	2619	156.08	2110	2125	2095	2745	1485	2115	2108.79	1.25	-15	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
23	20231027	110143	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-15	5	-0.71	2283645	1085	64.66	2110	2120	2100	2745	1485	2115	2104.74	1.25	-15	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
24	20231027	100144	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-15	5	-0.71	1589800	756	45.05	2110	2110	2100	2745	1485	2115	2102.91	1.25	-12	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
25	20231027	090143	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	1.25	0	2178	2146	2118	2086	2058	2162	2102	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706560	N	N	0	N	N
26	20231026	160142	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	-20	5	-0.94	3529170	1672	98.70	2090	2150	2090	2775	1495	2135	2110.62	1.25	-46	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
27	20231026	150143	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	-15	5	-0.70	2590110	1228	72.49	2090	2150	2090	2775	1495	2135	2109.21	1.25	-16	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
28	20231026	140142	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	-15	5	-0.70	2220070	1053	62.16	2090	2150	2090	2775	1495	2135	2108.33	1.25	-15	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
29	20231026	130142	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	-5	5	-0.23	2054000	975	57.56	2090	2150	2090	2775	1495	2135	2106.67	1.25	-14	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.80	2060	20231017	3.40	2500	-14.80	20230614	2060	3.40	20231017	2500	-14.80	20230614	2060	3.40	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
30	20231026	120142	57	100.00	KOSPI		금융업	N	N	N	N	N	2140	5	2	0.23	1586725	756	44.63	2090	2140	2090	2775	1495	2135	2098.84	1.25	-11	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1213	37.54	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.40	2060	20231017	3.88	2500	-14.40	20230614	2060	3.88	20231017	2500	-14.40	20230614	2060	3.88	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
31	20231026	110143	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	-20	5	-0.94	1397555	667	39.37	2090	2120	2090	2775	1495	2135	2095.28	1.25	-10	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
32	20231026	100143	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	-15	5	-0.70	1372165	655	38.67	2090	2120	2090	2775	1495	2135	2094.91	1.25	-10	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
33	20231026	090142	57	100.00	KOSPI		금융업	N	N	N	N	N	2090	-45	5	-2.11	1045000	500	29.52	2090	2090	2090	2775	1495	2135	2090.00	1.25	0	2145	2140	2130	2125	2115	2142	2127	567	640	1000	1490	5	1	56702415	1185	36.67	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.40	2060	20231017	1.46	2500	-16.40	20230614	2060	1.46	20231017	2500	-16.40	20230614	2060	1.46	20231017	0.10	N	003460	1000	567 억	706576	N	N	0	N	N
34	20231025	160142	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	0	3	0.00	3601450	1694	69.26	2135	2135	2120	2775	1495	2135	2125.99	1.25	199	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
35	20231025	150143	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	0	3	0.00	2217970	1046	42.76	2135	2135	2120	2775	1495	2135	2120.43	1.25	0	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
36	20231025	140141	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	-5	5	-0.23	2215835	1045	42.72	2135	2135	2120	2775	1495	2135	2120.42	1.25	0	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.80	2060	20231017	3.40	2500	-14.80	20230614	2060	3.40	20231017	2500	-14.80	20230614	2060	3.40	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
37	20231025	130143	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	0	3	0.00	2145545	1012	41.37	2135	2135	2120	2775	1495	2135	2120.10	1.25	0	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
38	20231025	120142	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	0	3	0.00	2145545	1012	41.37	2135	2135	2120	2775	1495	2135	2120.10	1.25	0	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
39	20231025	110142	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	0	3	0.00	2145545	1012	41.37	2135	2135	2120	2775	1495	2135	2120.10	1.25	0	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
40	20231025	100141	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	0	3	0.00	10675	5	0.20	2135	2135	2135	2775	1495	2135	2135.00	1.25	0	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
41	20231025	090142	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	1.25	0	2158	2146	2123	2111	2088	2152	2117	567	640	1000	1490	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706474	N	N	0	N	N
42	20231024	160139	57	100.00	KOSPI		금융업	N	N	N	N	N	2135	25	2	1.18	5150100	2446	116.25	2110	2135	2100	2740	1480	2110	2105.52	1.25	-32	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1211	37.46	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.60	2060	20231017	3.64	2500	-14.60	20230614	2060	3.64	20231017	2500	-14.60	20230614	2060	3.64	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
43	20231024	150141	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-10	5	-0.47	3059680	1453	69.06	2110	2110	2100	2740	1480	2110	2105.77	1.25	-39	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
44	20231024	140140	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	0	3	0.00	2074485	984	46.77	2110	2110	2100	2740	1480	2110	2108.22	1.25	-39	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
45	20231024	130143	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	0	3	0.00	1863485	884	42.02	2110	2110	2100	2740	1480	2110	2108.01	1.25	-39	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
46	20231024	120141	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-10	5	-0.47	1852935	879	41.78	2110	2110	2100	2740	1480	2110	2108.00	1.25	-39	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
47	20231024	110141	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	0	3	0.00	1411465	669	31.80	2110	2110	2105	2740	1480	2110	2109.81	1.25	-39	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
48	20231024	100141	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	0	3	0.00	1348290	639	30.37	2110	2110	2110	2740	1480	2110	2110.00	1.25	-39	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
49	20231024	090141	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.25	0	2150	2130	2110	2090	2070	2120	2080	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706506	N	N	0	N	N
50	20231023	160140	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	-15	5	-0.71	4430350	2104	42.05	2130	2130	2090	2760	1490	2125	2105.68	1.25	-264	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
51	20231023	150139	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	-15	5	-0.71	4251000	2019	40.35	2130	2130	2090	2760	1490	2125	2105.50	1.25	-191	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
52	20231023	140140	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	-15	5	-0.71	3972480	1887	37.71	2130	2130	2090	2760	1490	2125	2105.18	1.25	-99	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
53	20231023	130141	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	-5	5	-0.24	3930355	1867	37.31	2130	2130	2090	2760	1490	2125	2105.17	1.25	-99	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
54	20231023	120139	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-25	5	-1.18	2163435	1028	20.54	2130	2130	2095	2760	1490	2125	2104.51	1.25	-17	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
55	20231023	110140	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	-10	5	-0.47	1573365	748	14.95	2130	2130	2095	2760	1490	2125	2103.43	1.25	-28	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
56	20231023	100139	57	100.00	KOSPI		금융업	N	N	N	N	N	2105	-20	5	-0.94	791800	376	7.51	2130	2130	2100	2760	1490	2125	2105.85	1.25	20	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1194	36.93	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2500	-15.80	20230614	2060	2.18	20231017	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
57	20231023	090140	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	0	3	0.00	671225	319	6.37	2130	2130	2100	2760	1490	2125	2104.15	1.25	0	2295	2210	2145	2060	1995	2252	2102	567	635	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20230614	-15.00	2060	20231017	3.16	2500	-15.00	20230614	2060	3.16	20231017	2500	-15.00	20230614	2060	3.16	20231017	0.10	N	003460	1000	567 억	706770	N	N	0	N	N
58	20231020	160140	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	25	2	1.19	10620005	4999	440.83	2100	2230	2080	2730	1470	2100	2124.37	1.25	44	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1205	37.28	0.30	12	0.01	57.00	7190.00	2500	20230614	-15.00	2060	20231017	3.16	2500	-15.00	20230614	2060	3.16	20231017	2500	-15.00	20230614	2060	3.16	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
59	20231020	150140	57	100.00	KOSPI		금융업	N	N	N	N	N	2105	5	2	0.24	3488270	1668	147.09	2100	2105	2080	2730	1470	2100	2091.29	1.25	-1	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1194	36.93	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2500	-15.80	20230614	2060	2.18	20231017	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
60	20231020	140141	57	100.00	KOSPI		금융업	N	N	N	N	N	2105	5	2	0.24	3359880	1607	141.71	2100	2105	2080	2730	1470	2100	2090.78	1.25	-1	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1194	36.93	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2500	-15.80	20230614	2060	2.18	20231017	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
61	20231020	130136	57	100.00	KOSPI		금융업	N	N	N	N	N	2105	5	2	0.24	3332515	1594	140.56	2100	2105	2080	2730	1470	2100	2090.66	1.25	-1	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1194	36.93	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.80	2060	20231017	2.18	2500	-15.80	20230614	2060	2.18	20231017	2500	-15.80	20230614	2060	2.18	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
62	20231020	120139	57	100.00	KOSPI		금융업	N	N	N	N	N	2085	-15	5	-0.71	3166610	1515	133.60	2100	2100	2080	2730	1470	2100	2090.17	1.25	-1	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1182	36.58	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.60	2060	20231017	1.21	2500	-16.60	20230614	2060	1.21	20231017	2500	-16.60	20230614	2060	1.21	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
63	20231020	110140	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	0	3	0.00	2114210	1011	89.15	2100	2100	2080	2730	1470	2100	2091.21	1.25	-1	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
64	20231020	100138	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	0	3	0.00	1263720	606	53.44	2100	2100	2080	2730	1470	2100	2085.35	1.25	-1	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
65	20231020	090140	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	1.25	0	2126	2112	2106	2092	2086	2110	2090	567	630	1000	1470	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706771	N	N	0	N	N
66	20231019	160138	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-15	5	-0.71	2384075	1134	150.00	2115	2120	2100	2745	1485	2115	2102.36	1.25	14	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
67	20231019	150139	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-15	5	-0.71	2331575	1109	146.69	2115	2120	2100	2745	1485	2115	2102.41	1.25	-3	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1191	36.84	0.29	12	0.00	57.00	7190.00	2500	20230614	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
68	20231019	140139	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	-5	5	-0.24	1087625	517	68.39	2115	2120	2100	2745	1485	2115	2103.72	1.25	0	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
69	20231019	130139	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	842785	401	53.04	2115	2120	2100	2745	1485	2115	2101.71	1.25	0	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
70	20231019	120139	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	-5	5	-0.24	840670	400	52.91	2115	2120	2100	2745	1485	2115	2101.68	1.25	0	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.60	2060	20231017	2.43	2500	-15.60	20230614	2060	2.43	20231017	2500	-15.60	20230614	2060	2.43	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
71	20231019	110139	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	836445	398	52.65	2115	2120	2100	2745	1485	2115	2101.62	1.25	0	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
72	20231019	100138	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	50655	24	3.17	2115	2120	2100	2745	1485	2115	2110.62	1.25	0	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
73	20231019	090139	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	6345	3	0.40	2115	2115	2115	2745	1485	2115	2115.00	1.25	0	2138	2126	2113	2101	2088	2127	2102	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20230614	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706774	N	N	0	N	N
74	20231018	160139	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	1590475	753	17.02	2115	2125	2100	2745	1485	2115	2112.18	1.25	119	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
75	20231018	150139	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	771225	364	8.23	2115	2125	2115	2745	1485	2115	2118.75	1.25	8	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
76	20231018	140137	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	771225	364	8.23	2115	2125	2115	2745	1485	2115	2118.75	1.25	8	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
77	20231018	130138	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	758535	358	8.09	2115	2125	2115	2745	1485	2115	2118.81	1.25	4	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
78	20231018	120139	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	544870	257	5.81	2115	2125	2115	2745	1485	2115	2120.12	1.25	0	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
79	20231018	110139	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	542750	256	5.79	2115	2125	2115	2745	1485	2115	2120.12	1.25	0	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
80	20231018	100138	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	536390	253	5.72	2115	2125	2115	2745	1485	2115	2120.12	1.25	0	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2060	20231017	2.91	2500	-15.20	20230614	2060	2.91	20231017	2500	-15.20	20230614	2060	2.91	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
81	20231018	090138	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	2115	1	0.02	2115	2115	2115	2745	1485	2115	2115.00	1.25	0	2165	2140	2100	2075	2035	2152	2087	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706763	N	N	0	N	N
82	20231017	160139	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2115	-5	5	-0.24	9288070	4424	570.10	2105	2125	2060	2755	1485	2120	2095.08	1.25	-5	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.01	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
83	20231017	150138	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2115	-5	5	-0.24	7037745	3360	432.99	2105	2125	2060	2755	1485	2120	2094.57	1.25	-4	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.01	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
84	20231017	140138	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2115	-5	5	-0.24	6819915	3257	419.72	2105	2125	2060	2755	1485	2120	2093.93	1.25	-4	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.01	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
85	20231017	130138	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2115	-5	5	-0.24	6811485	3253	419.20	2105	2125	2060	2755	1485	2120	2093.91	1.25	-4	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.01	57.00	7190.00	2500	20221014	-15.40	2060	20231017	2.67	2500	-15.40	20230614	2060	2.67	20231017	2500	-15.40	20230614	2060	2.67	20231017	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
86	20231017	120138	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2100	-20	5	-0.94	6733650	3216	414.43	2105	2125	2060	2755	1485	2120	2093.80	1.25	-4	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1191	36.84	0.29	12	0.01	57.00	7190.00	2500	20221014	-16.00	2060	20231017	1.94	2500	-16.00	20230614	2060	1.94	20231017	2500	-16.00	20230614	2060	1.94	20231017	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
87	20231017	110137	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	74190	35	4.51	2105	2125	2105	2755	1485	2120	2119.71	1.25	0	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20230614	2085	1.68	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
88	20231017	100137	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	50870	24	3.09	2105	2125	2105	2755	1485	2120	2119.58	1.25	0	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20230614	2085	1.68	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
89	20231017	090138	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.25	0	2146	2132	2116	2102	2086	2125	2095	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20230614	2085	1.68	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
90	20231016	160137	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	1644115	776	61.59	2130	2130	2100	2755	1485	2120	2118.70	1.25	14	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20230614	2085	1.68	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
91	20231016	150136	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	1629275	769	61.03	2130	2130	2100	2755	1485	2120	2118.69	1.25	14	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20230614	2085	1.68	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
92	20231016	140138	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	1625035	767	60.87	2130	2130	2100	2755	1485	2120	2118.69	1.25	14	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20230614	2085	1.68	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
93	20231016	130137	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	0	3	0.00	1625035	767	60.87	2130	2130	2100	2755	1485	2120	2118.69	1.25	14	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20230614	2085	1.68	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
94	20231016	120139	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	5	2	0.24	1154115	543	43.10	2130	2130	2125	2755	1485	2120	2125.44	1.25	14	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20221014	-15.00	2085	20231004	1.92	2500	-15.00	20230614	2085	1.92	20231004	2500	-15.00	20230614	2085	1.92	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
95	20231016	110138	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	5	2	0.24	1154115	543	43.10	2130	2130	2125	2755	1485	2120	2125.44	1.25	14	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20221014	-15.00	2085	20231004	1.92	2500	-15.00	20230614	2085	1.92	20231004	2500	-15.00	20230614	2085	1.92	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
96	20231016	100135	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	5	2	0.24	155365	73	5.79	2130	2130	2125	2755	1485	2120	2128.29	1.25	14	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20221014	-15.00	2085	20231004	1.92	2500	-15.00	20230614	2085	1.92	20231004	2500	-15.00	20230614	2085	1.92	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
97	20231016	090136	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	10	2	0.47	102240	48	3.81	2130	2130	2130	2755	1485	2120	2130.00	1.25	0	2150	2135	2120	2105	2090	2127	2097	567	635	1000	1480	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.80	2085	20231004	2.16	2500	-14.80	20230614	2085	2.16	20231004	2500	-14.80	20230614	2085	2.16	20231004	0.10	N	003460	1000	567 억	706768	N	N	0	N	N
98	20231012	160138	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	15	2	0.71	2551055	1197	282.98	2120	2155	2120	2745	1485	2115	2131.21	1.25	-23	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.80	2085	20231004	2.16	2500	-14.80	20230614	2085	2.16	20231004	2500	-14.80	20221014	2085	2.16	20231004	0.10	N	003460	1000	567 억	706796	N	N	1	N	N
99	20231012	150137	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	15	2	0.71	2455275	1152	272.34	2120	2155	2120	2745	1485	2115	2131.32	1.25	-23	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.80	2085	20231004	2.16	2500	-14.80	20230614	2085	2.16	20231004	2500	-14.80	20221014	2085	2.16	20231004	0.10	N	003460	1000	567 억	706796	N	N	0	N	N
100	20231012	140137	57	100.00	KOSPI		금융업	N	N	N	N	N	2150	35	2	1.65	1021700	479	113.24	2120	2155	2120	2745	1485	2115	2132.99	1.25	-23	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.00	2085	20231004	3.12	2500	-14.00	20230614	2085	3.12	20231004	2500	-14.00	20221014	2085	3.12	20231004	0.10	N	003460	1000	567 억	706796	N	N	0	N	N
101	20231012	130136	57	100.00	KOSPI		금융업	N	N	N	N	N	2150	35	2	1.65	1021700	479	113.24	2120	2155	2120	2745	1485	2115	2132.99	1.25	-23	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.00	2085	20231004	3.12	2500	-14.00	20230614	2085	3.12	20231004	2500	-14.00	20221014	2085	3.12	20231004	0.10	N	003460	1000	567 억	706796	N	N	0	N	N
102	20231012	120138	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	15	2	0.71	1019550	478	113.00	2120	2155	2120	2745	1485	2115	2132.95	1.25	-23	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.80	2085	20231004	2.16	2500	-14.80	20230614	2085	2.16	20231004	2500	-14.80	20221014	2085	2.16	20231004	0.10	N	003460	1000	567 억	706796	N	N	0	N	N
103	20231012	110138	57	100.00	KOSPI		금융업	N	N	N	N	N	2150	35	2	1.65	778550	365	86.29	2120	2155	2120	2745	1485	2115	2133.01	1.25	-23	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.00	2085	20231004	3.12	2500	-14.00	20230614	2085	3.12	20231004	2500	-14.00	20221014	2085	3.12	20231004	0.10	N	003460	1000	567 억	706796	N	N	0	N	N
104	20231012	100138	57	100.00	KOSPI		금융업	N	N	N	N	N	2150	35	2	1.65	765670	359	84.87	2120	2155	2120	2745	1485	2115	2132.79	1.25	-23	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.00	2085	20231004	3.12	2500	-14.00	20230614	2085	3.12	20231004	2500	-14.00	20221014	2085	3.12	20231004	0.10	N	003460	1000	567 억	706796	N	N	0	N	N
105	20231012	090137	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	1.25	0	2135	2125	2120	2110	2105	2122	2107	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2085	20231004	1.44	2500	-15.40	20230614	2085	1.44	20231004	2500	-15.40	20221014	2085	1.44	20231004	0.10	N	003460	1000	567 억	706796	N	N	0	N	N
106	20231011	160138	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	895510	423	21.50	2120	2130	2115	2745	1485	2115	2117.04	1.25	2	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2085	20231004	1.44	2500	-15.40	20230614	2085	1.44	20231004	2500	-15.40	20221014	2085	1.44	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
107	20231011	150136	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	851095	402	20.44	2120	2130	2115	2745	1485	2115	2117.15	1.25	2	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2085	20231004	1.44	2500	-15.40	20230614	2085	1.44	20231004	2500	-15.40	20221014	2085	1.44	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
108	20231011	140138	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	0	3	0.00	419635	198	10.07	2120	2130	2115	2745	1485	2115	2119.37	1.25	2	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2085	20231004	1.44	2500	-15.40	20230614	2085	1.44	20231004	2500	-15.40	20221014	2085	1.44	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
109	20231011	130136	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	10	2	0.47	91325	43	2.19	2120	2130	2120	2745	1485	2115	2123.84	1.25	0	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20221014	-15.00	2085	20231004	1.92	2500	-15.00	20230614	2085	1.92	20231004	2500	-15.00	20221014	2085	1.92	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
110	20231011	120139	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	10	2	0.47	80705	38	1.93	2120	2130	2120	2745	1485	2115	2123.82	1.25	0	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20221014	-15.00	2085	20231004	1.92	2500	-15.00	20230614	2085	1.92	20231004	2500	-15.00	20221014	2085	1.92	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
111	20231011	110137	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	10	2	0.47	80705	38	1.93	2120	2130	2120	2745	1485	2115	2123.82	1.25	0	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20221014	-15.00	2085	20231004	1.92	2500	-15.00	20230614	2085	1.92	20231004	2500	-15.00	20221014	2085	1.92	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
112	20231011	100136	57	100.00	KOSPI		금융업	N	N	N	N	N	2125	10	2	0.47	57330	27	1.37	2120	2130	2120	2745	1485	2115	2123.33	1.25	0	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1205	37.28	0.30	12	0.00	57.00	7190.00	2500	20221014	-15.00	2085	20231004	1.92	2500	-15.00	20230614	2085	1.92	20231004	2500	-15.00	20221014	2085	1.92	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
113	20231011	090137	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	5	2	0.24	16960	8	0.41	2120	2120	2120	2745	1485	2115	2120.00	1.25	0	2158	2136	2113	2091	2068	2137	2092	567	630	1000	1480	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20221014	2085	1.68	20231004	0.10	N	003460	1000	567 억	706794	N	N	0	N	N
114	20231010	160137	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	5	2	0.24	4142595	1961	217.65	2115	2135	2090	2740	1480	2110	2112.49	1.25	-19	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.40	2085	20231004	1.44	2500	-15.40	20230614	2085	1.44	20231004	2500	-15.40	20221014	2085	1.44	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
115	20231010	150137	57	100.00	KOSPI		금융업	N	N	N	N	N	2090	-20	5	-0.95	4003035	1895	210.32	2115	2135	2090	2740	1480	2110	2112.42	1.25	-16	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1185	36.67	0.29	12	0.00	57.00	7190.00	2500	20221014	-16.40	2085	20231004	0.24	2500	-16.40	20230614	2085	0.24	20231004	2500	-16.40	20221014	2085	0.24	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
116	20231010	140137	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	10	2	0.47	3608845	1707	189.46	2115	2135	2095	2740	1480	2110	2114.14	1.25	-13	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20221014	2085	1.68	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
117	20231010	130137	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	10	2	0.47	3594005	1700	188.68	2115	2135	2095	2740	1480	2110	2114.12	1.25	-13	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20221014	2085	1.68	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
118	20231010	120136	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	10	2	0.47	3354455	1587	176.14	2115	2135	2095	2740	1480	2110	2113.71	1.25	-13	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1202	37.19	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.20	2085	20231004	1.68	2500	-15.20	20230614	2085	1.68	20231004	2500	-15.20	20221014	2085	1.68	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
119	20231010	110134	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	20	2	0.95	3176365	1503	166.81	2115	2135	2095	2740	1480	2110	2113.35	1.25	-13	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1208	37.37	0.30	12	0.00	57.00	7190.00	2500	20221014	-14.80	2085	20231004	2.16	2500	-14.80	20230614	2085	2.16	20231004	2500	-14.80	20221014	2085	2.16	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
120	20231010	100136	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	0	3	0.00	869945	414	45.95	2115	2115	2095	2740	1480	2110	2101.32	1.25	-10	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.60	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
121	20231010	090137	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.25	0	2123	2116	2108	2101	2093	2120	2105	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2500	20221014	-15.60	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
122	20231006	160137	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	5	2	0.24	1893250	898	37.26	2105	2115	2100	2735	1475	2105	2108.30	1.25	66	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.53	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
123	20231006	150134	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	5	2	0.24	1794090	851	35.31	2105	2115	2100	2735	1475	2105	2108.21	1.25	30	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.53	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
124	20231006	140136	57	100.00	KOSPI		금융업	N	N	N	N	N	2115	10	2	0.48	1549845	735	30.50	2105	2115	2100	2735	1475	2105	2108.63	1.25	30	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1199	37.11	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.34	2085	20231004	1.44	2500	-15.40	20230614	2085	1.44	20231004	2500	-15.40	20221014	2085	1.44	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
125	20231006	130135	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	5	2	0.24	743820	353	14.65	2105	2115	2100	2735	1475	2105	2107.14	1.25	30	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.53	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
126	20231006	120134	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	5	2	0.24	743820	353	14.65	2105	2115	2100	2735	1475	2105	2107.14	1.25	30	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.53	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
127	20231006	110133	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	5	2	0.24	402000	191	7.93	2105	2115	2100	2735	1475	2105	2104.71	1.25	30	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.53	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
128	20231006	100135	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	5	2	0.24	345150	164	6.80	2105	2115	2100	2735	1475	2105	2104.57	1.25	30	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1196	37.02	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.53	2085	20231004	1.20	2500	-15.60	20230614	2085	1.20	20231004	2500	-15.60	20221014	2085	1.20	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N
129	20231006	090133	57	100.00	KOSPI		금융업	N	N	N	N	N	2105	0	3	0.00	69465	33	1.37	2105	2105	2105	2735	1475	2105	2105.00	1.25	30	2118	2111	2103	2096	2088	2107	2092	567	630	1000	1470	5	1	56702415	1194	36.93	0.29	12	0.00	57.00	7190.00	2590	20221004	-18.73	2085	20231004	0.96	2500	-15.80	20230614	2085	0.96	20231004	2500	-15.80	20221014	2085	0.96	20231004	0.10	N	003460	1000	567 억	706813	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History