KissMeData/036530/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160456	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	0	3	0.00	678178500	30001	580.18	22800	23150	22250	29550	15950	22750	22605.09	11.66	11933	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3709	4.25	0.34	12	0.18	5357.00	67130.00	27600	20240329	-17.57	15060	20231024	51.06	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	15700	44.90	20231031	0.13	N	036530	500	83 억	1901210	N	N	1	N	N
3	20241031	150501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-150	5	-0.66	653305350	28899	558.87	22800	23150	22250	29550	15950	22750	22606.50	11.66	12540	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3685	4.22	0.34	12	0.18	5357.00	67130.00	27600	20240329	-18.12	15060	20231024	50.07	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15700	43.95	20231031	0.13	N	036530	500	83 억	1901210	N	N	3	N	N
4	20241031	140502	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-100	5	-0.44	646855550	28614	553.36	22800	23150	22250	29550	15950	22750	22606.26	11.66	12659	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3693	4.23	0.34	12	0.18	5357.00	67130.00	27600	20240329	-17.93	15060	20231024	50.40	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15700	44.27	20231031	0.13	N	036530	500	83 억	1901210	N	N	3	N	N
5	20241031	130500	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-200	5	-0.88	638352000	28238	546.08	22800	23150	22250	29550	15950	22750	22606.13	11.66	12695	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3677	4.21	0.34	12	0.17	5357.00	67130.00	27600	20240329	-18.30	15060	20231024	49.73	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15700	43.63	20231031	0.13	N	036530	500	83 억	1901210	N	N	3	N	N
6	20241031	120459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	200	2	0.88	101001150	4415	85.38	22800	23150	22500	29550	15950	22750	22876.82	11.66	2177	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3742	4.28	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.85	15060	20231024	52.39	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15700	46.18	20231031	0.13	N	036530	500	83 억	1901210	N	N	3	N	N
7	20241031	110501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	200	2	0.88	58064200	2541	49.14	22800	23150	22500	29550	15950	22750	22850.92	11.66	465	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3742	4.28	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.85	15060	20231024	52.39	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15700	46.18	20231031	0.13	N	036530	500	83 억	1901210	N	N	3	N	N
8	20241031	100501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	150	2	0.66	52543800	2300	44.48	22800	23150	22500	29550	15950	22750	22845.13	11.66	520	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3734	4.27	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.03	15060	20231024	52.06	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	15700	45.86	20231031	0.13	N	036530	500	83 억	1901210	N	N	3	N	N
9	20241031	090459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	100	2	0.44	13402400	590	11.41	22800	22900	22500	29550	15950	22750	22715.93	11.66	-198	23050	22900	22650	22500	22250	22975	22575	84	6800	500	16380	50	1	16303886	3725	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.21	15060	20231024	51.73	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15700	45.54	20231031	0.13	N	036530	500	83 억	1901210	N	N	3	N	N
10	20241030	160458	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	350	2	1.56	117006550	5171	45.03	22450	22800	22400	29100	15700	22400	22627.45	11.66	-10	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3709	4.25	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.57	15060	20231024	51.06	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	15570	46.11	20231030	0.10	N	036530	500	83 억	1901071	N	N	3	N	N
11	20241030	150509	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	300	2	1.34	102742200	4544	39.57	22450	22800	22400	29100	15700	22400	22610.52	11.66	-151	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	15060	20231024	50.73	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15570	45.79	20231030	0.10	N	036530	500	83 억	1901071	N	N	0	N	N
12	20241030	140503	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	300	2	1.34	77847650	3448	30.02	22450	22800	22400	29100	15700	22400	22577.62	11.66	-263	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	15060	20231024	50.73	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15570	45.79	20231030	0.10	N	036530	500	83 억	1901071	N	N	0	N	N
13	20241030	130503	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	100	2	0.45	45645850	2031	17.69	22450	22700	22400	29100	15700	22400	22474.57	11.66	-296	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	15060	20231024	49.40	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15570	44.51	20231030	0.10	N	036530	500	83 억	1901071	N	N	0	N	N
14	20241030	120507	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	150	2	0.67	22839900	1015	8.84	22450	22700	22450	29100	15700	22400	22502.36	11.66	-222	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	15060	20231024	49.73	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15570	44.83	20231030	0.10	N	036530	500	83 억	1901071	N	N	0	N	N
15	20241030	110500	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	100	2	0.45	19083700	848	7.38	22450	22700	22450	29100	15700	22400	22504.36	11.66	-204	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	15060	20231024	49.40	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15570	44.51	20231030	0.10	N	036530	500	83 억	1901071	N	N	0	N	N
16	20241030	100458	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	150	2	0.67	16001550	711	6.19	22450	22700	22450	29100	15700	22400	22505.70	11.66	-200	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	15060	20231024	49.73	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15570	44.83	20231030	0.10	N	036530	500	83 억	1901071	N	N	0	N	N
17	20241030	090501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	100	2	0.45	4657900	207	1.80	22450	22700	22450	29100	15700	22400	22501.93	11.66	27	22733	22566	22383	22216	22033	22650	22300	84	6700	500	16120	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	15060	20231024	49.40	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15570	44.51	20231030	0.10	N	036530	500	83 억	1901071	N	N	0	N	N
18	20241029	160445	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	200	2	0.90	256605450	11484	50.23	22300	22550	22200	28850	15550	22200	22344.30	11.63	4850	23100	22650	22350	21900	21600	22500	21750	84	6650	500	15980	50	1	16303886	3652	4.18	0.33	12	0.07	5357.00	67130.00	27600	20240329	-18.84	15060	20231024	48.74	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15570	43.87	20231030	0.10	N	036530	500	83 억	1896200	N	N	0	N	N
19	20241029	150453	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	200	2	0.90	226652150	10142	44.36	22300	22550	22200	28850	15550	22200	22347.88	11.63	4289	23100	22650	22350	21900	21600	22500	21750	84	6650	500	15980	50	1	16303886	3652	4.18	0.33	12	0.06	5357.00	67130.00	27600	20240329	-18.84	15060	20231024	48.74	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15570	43.87	20231030	0.10	N	036530	500	83 억	1896200	N	N	0	N	N
20	20241029	140442	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	100	2	0.45	202920950	9079	39.71	22300	22550	22200	28850	15550	22200	22350.58	11.63	3607	23100	22650	22350	21900	21600	22500	21750	84	6650	500	15980	50	1	16303886	3636	4.16	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.20	15060	20231024	48.07	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	15570	43.22	20231030	0.10	N	036530	500	83 억	1896200	N	N	0	N	N
21	20241029	130448	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	250	2	1.13	147839700	6615	28.93	22300	22500	22200	28850	15550	22200	22349.16	11.63	2511	23100	22650	22350	21900	21600	22500	21750	84	6650	500	15980	50	1	16303886	3660	4.19	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.66	15060	20231024	49.07	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	15570	44.19	20231030	0.10	N	036530	500	83 억	1896200	N	N	0	N	N
22	20241029	120450	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	200	2	0.90	123782500	5543	24.24	22300	22500	22200	28850	15550	22200	22331.32	11.63	1901	23100	22650	22350	21900	21600	22500	21750	84	6650	500	15980	50	1	16303886	3652	4.18	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.84	15060	20231024	48.74	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15570	43.87	20231030	0.10	N	036530	500	83 억	1896200	N	N	0	N	N
23	20241029	110500	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	100	2	0.45	92313300	4139	18.10	22300	22450	22200	28850	15550	22200	22303.29	11.63	1220	23100	22650	22350	21900	21600	22500	21750	84	6650	500	15980	50	1	16303886	3636	4.16	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.20	15060	20231024	48.07	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	15570	43.22	20231030	0.10	N	036530	500	83 억	1896200	N	N	0	N	N
24	20241029	100449	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22250	50	2	0.23	47226500	2120	9.27	22300	22400	22200	28850	15550	22200	22276.65	11.63	82	23100	22650	22350	21900	21600	22500	21750	84	6650	500	15980	50	1	16303886	3628	4.15	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.38	15060	20231024	47.74	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	15570	42.90	20231030	0.10	N	036530	500	83 억	1896200	N	N	0	N	N
25	20241028	160444	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22200	-450	5	-1.99	505542050	22774	250.04	22650	22800	22050	29400	15900	22650	22198.21	11.62	1432	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3619	4.14	0.33	12	0.14	5357.00	67130.00	27600	20240329	-19.57	15060	20231024	47.41	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	15570	42.58	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
26	20241028	150446	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22100	-550	5	-2.43	479842050	21615	237.32	22650	22800	22050	29400	15900	22650	22199.49	11.62	1463	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3603	4.13	0.33	12	0.13	5357.00	67130.00	27600	20240329	-19.93	15060	20231024	46.75	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	15570	41.94	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
27	20241028	140449	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22200	-450	5	-1.99	304295200	13674	150.13	22650	22800	22100	29400	15900	22650	22253.56	11.62	-424	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3619	4.14	0.33	12	0.08	5357.00	67130.00	27600	20240329	-19.57	15060	20231024	47.41	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	15570	42.58	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
28	20241028	130445	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22250	-400	5	-1.77	209290050	9388	103.07	22650	22800	22150	29400	15900	22650	22293.36	11.62	-1533	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3628	4.15	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.38	15060	20231024	47.74	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	15570	42.90	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
29	20241028	120447	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22250	-400	5	-1.77	109171000	4882	53.60	22650	22800	22200	29400	15900	22650	22361.94	11.62	-995	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3628	4.15	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.38	15060	20231024	47.74	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	15570	42.90	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
30	20241028	110411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	-350	5	-1.55	79278000	3539	38.86	22650	22800	22250	29400	15900	22650	22401.24	11.62	-859	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3636	4.16	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.20	15060	20231024	48.07	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	15570	43.22	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
31	20241028	100444	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-300	5	-1.32	29334550	1301	14.28	22650	22800	22350	29400	15900	22650	22547.69	11.62	-270	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3644	4.17	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.02	15060	20231024	48.41	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	15570	43.55	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
32	20241028	090443	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	0	3	0.00	13523150	597	6.55	22650	22700	22650	29400	15900	22650	22651.84	11.62	-177	23050	22850	22550	22350	22050	22950	22450	84	6750	500	16300	50	1	16303886	3693	4.23	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.93	15060	20231024	50.40	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15570	45.47	20231030	0.12	N	036530	500	83 억	1894513	N	N	0	N	N
33	20241025	160443	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	100	2	0.44	204395250	9103	27.26	22600	22750	22250	29300	15800	22550	22453.61	11.60	2200	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3693	4.23	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.93	15060	20231024	50.40	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15200	49.01	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
34	20241025	150447	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	0	3	0.00	200484000	8930	26.74	22600	22750	22250	29300	15800	22550	22450.62	11.60	2125	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3677	4.21	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.30	15060	20231024	49.73	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15200	48.36	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
35	20241025	140445	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	-250	5	-1.11	168041750	7483	22.41	22600	22750	22300	29300	15800	22550	22456.47	11.60	1393	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3636	4.16	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.20	15060	20231024	48.07	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	15200	46.71	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
36	20241025	130448	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	-150	5	-0.67	126006350	5603	16.78	22600	22750	22300	29300	15800	22550	22489.09	11.60	838	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3652	4.18	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.84	15060	20231024	48.74	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15200	47.37	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
37	20241025	120447	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-50	5	-0.22	99925550	4443	13.30	22600	22750	22300	29300	15800	22550	22490.56	11.60	251	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	15060	20231024	49.40	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15200	48.03	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
38	20241025	110444	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-200	5	-0.89	78588900	3490	10.45	22600	22750	22300	29300	15800	22550	22518.31	11.60	-121	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3644	4.17	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.02	15060	20231024	48.41	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	15200	47.04	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
39	20241025	100445	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	-150	5	-0.67	58411450	2589	7.75	22600	22750	22400	29300	15800	22550	22561.39	11.60	-217	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3652	4.18	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.84	15060	20231024	48.74	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15200	47.37	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
40	20241025	090446	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	50	2	0.22	16710500	740	2.22	22600	22750	22550	29300	15800	22550	22581.76	11.60	-446	24116	23332	22766	21982	21416	23050	21700	84	6750	500	16230	50	1	16303886	3685	4.22	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.12	15060	20231024	50.07	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15200	48.68	20231026	0.12	N	036530	500	83 억	1891972	N	N	0	N	N
41	20241024	160438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-600	5	-2.59	756137200	33396	96.15	23550	23550	22200	30050	16250	23150	22641.55	11.61	-528	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3677	4.21	0.34	12	0.20	5357.00	67130.00	27600	20240329	-18.30	15060	20231024	49.73	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15060	49.73	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
42	20241024	150441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	-750	5	-3.24	736041700	32502	93.58	23550	23550	22200	30050	16250	23150	22646.04	11.61	-63	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3652	4.18	0.33	12	0.20	5357.00	67130.00	27600	20240329	-18.84	15060	20231024	48.74	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15060	48.74	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
43	20241024	140431	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	-700	5	-3.02	643653200	28378	81.71	23550	23550	22200	30050	16250	23150	22681.42	11.61	-976	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3660	4.19	0.33	12	0.17	5357.00	67130.00	27600	20240329	-18.66	15060	20231024	49.07	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	15060	49.07	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
44	20241024	130441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22250	-900	5	-3.89	606329700	26715	76.92	23550	23550	22200	30050	16250	23150	22696.23	11.61	-1577	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3628	4.15	0.33	12	0.16	5357.00	67130.00	27600	20240329	-19.38	15060	20231024	47.74	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	15060	47.74	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
45	20241024	120439	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-550	5	-2.38	439760400	19300	55.57	23550	23550	22550	30050	16250	23150	22785.51	11.61	-1976	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3685	4.22	0.34	12	0.12	5357.00	67130.00	27600	20240329	-18.12	15060	20231024	50.07	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15060	50.07	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
46	20241024	110442	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-600	5	-2.59	398843150	17492	50.36	23550	23550	22550	30050	16250	23150	22801.46	11.61	-1959	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3677	4.21	0.34	12	0.11	5357.00	67130.00	27600	20240329	-18.30	15060	20231024	49.73	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15060	49.73	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
47	20241024	100443	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	-200	5	-0.86	103925700	4510	12.99	23550	23550	22850	30050	16250	23150	23043.39	11.61	874	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3742	4.28	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.85	15060	20231024	52.39	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15060	52.39	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
48	20241024	090515	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23300	150	2	0.65	21102450	909	2.62	23550	23550	23100	30050	16250	23150	23215.02	11.61	433	24716	23932	23516	22732	22316	23725	22525	84	6900	500	16660	50	1	16303886	3799	4.35	0.35	12	0.01	5357.00	67130.00	27600	20240329	-15.58	15060	20231024	54.71	27600	-15.58	20240329	16910	37.79	20240104	27600	-15.58	20240329	15060	54.71	20231024	0.10	N	036530	500	83 억	1892150	N	N	0	N	N
49	20241023	160441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23150	-350	5	-1.49	823403300	34731	137.53	23700	24300	23100	30550	16450	23500	23709.63	11.61	1359	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3774	4.32	0.34	12	0.21	5357.00	67130.00	27600	20240329	-16.12	15060	20231024	53.72	27600	-16.12	20240329	16910	36.90	20240104	27600	-16.12	20240329	15060	53.72	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
50	20241023	150448	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23250	-250	5	-1.06	797054000	33592	133.02	23700	24300	23150	30550	16450	23500	23727.49	11.61	1620	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3791	4.34	0.35	12	0.21	5357.00	67130.00	27600	20240329	-15.76	15060	20231024	54.38	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	15060	54.38	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
51	20241023	140449	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	0	3	0.00	727283450	30598	121.17	23700	24300	23350	30550	16450	23500	23768.99	11.61	828	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3831	4.39	0.35	12	0.19	5357.00	67130.00	27600	20240329	-14.86	15060	20231024	56.04	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	15060	56.04	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
52	20241023	130443	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23600	100	2	0.43	157203900	6673	26.42	23700	23850	23400	30550	16450	23500	23558.20	11.61	283	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3848	4.41	0.35	12	0.04	5357.00	67130.00	27600	20240329	-14.49	15060	20231024	56.71	27600	-14.49	20240329	16910	39.56	20240104	27600	-14.49	20240329	15060	56.71	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
53	20241023	120441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23550	50	2	0.21	147911800	6278	24.86	23700	23850	23400	30550	16450	23500	23560.34	11.61	261	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3840	4.40	0.35	12	0.04	5357.00	67130.00	27600	20240329	-14.67	15060	20231024	56.37	27600	-14.67	20240329	16910	39.27	20240104	27600	-14.67	20240329	15060	56.37	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
54	20241023	110440	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	0	3	0.00	114952350	4874	19.30	23700	23850	23400	30550	16450	23500	23584.81	11.61	204	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3831	4.39	0.35	12	0.03	5357.00	67130.00	27600	20240329	-14.86	15060	20231024	56.04	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	15060	56.04	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
55	20241023	100441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23700	200	2	0.85	59738200	2522	9.99	23700	23850	23500	30550	16450	23500	23686.84	11.61	-20	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3864	4.42	0.35	12	0.02	5357.00	67130.00	27600	20240329	-14.13	15060	20231024	57.37	27600	-14.13	20240329	16910	40.15	20240104	27600	-14.13	20240329	15060	57.37	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
56	20241023	090441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23700	200	2	0.85	5158550	218	0.86	23700	23700	23600	30550	16450	23500	23663.07	11.61	-28	24366	23932	23566	23132	22766	24150	23350	84	7050	500	16920	50	1	16303886	3864	4.42	0.35	12	0.00	5357.00	67130.00	27600	20240329	-14.13	15060	20231024	57.37	27600	-14.13	20240329	16910	40.15	20240104	27600	-14.13	20240329	15060	57.37	20231024	0.11	N	036530	500	83 억	1892173	N	N	0	N	N
57	20241022	160436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	300	2	1.29	595097450	25203	327.99	23250	24000	23200	30150	16250	23200	23612.17	11.59	3010	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3831	4.39	0.35	12	0.15	5357.00	67130.00	27600	20240329	-14.86	15060	20231024	56.04	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	15060	56.04	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
58	20241022	150442	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23400	200	2	0.86	589772800	24976	325.04	23250	24000	23200	30150	16250	23200	23613.58	11.59	3058	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3815	4.37	0.35	12	0.15	5357.00	67130.00	27600	20240329	-15.22	15060	20231024	55.38	27600	-15.22	20240329	16910	38.38	20240104	27600	-15.22	20240329	15060	55.38	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
59	20241022	140443	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23400	200	2	0.86	549062050	23228	302.29	23250	24000	23250	30150	16250	23200	23637.94	11.59	3065	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3815	4.37	0.35	12	0.14	5357.00	67130.00	27600	20240329	-15.22	15060	20231024	55.38	27600	-15.22	20240329	16910	38.38	20240104	27600	-15.22	20240329	15060	55.38	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
60	20241022	130441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23450	250	2	1.08	488670300	20639	268.60	23250	24000	23250	30150	16250	23200	23677.03	11.59	3079	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3823	4.38	0.35	12	0.13	5357.00	67130.00	27600	20240329	-15.04	15060	20231024	55.71	27600	-15.04	20240329	16910	38.68	20240104	27600	-15.04	20240329	15060	55.71	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
61	20241022	120441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	300	2	1.29	472416600	19947	259.59	23250	24000	23250	30150	16250	23200	23683.59	11.59	2910	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3831	4.39	0.35	12	0.12	5357.00	67130.00	27600	20240329	-14.86	15060	20231024	56.04	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	15060	56.04	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
62	20241022	110438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	300	2	1.29	427744750	18047	234.86	23250	24000	23250	30150	16250	23200	23701.71	11.59	2611	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3831	4.39	0.35	12	0.11	5357.00	67130.00	27600	20240329	-14.86	15060	20231024	56.04	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	15060	56.04	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
63	20241022	100439	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23700	500	2	2.16	318677750	13415	174.58	23250	24000	23250	30150	16250	23200	23755.33	11.59	3193	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3864	4.42	0.35	12	0.08	5357.00	67130.00	27600	20240329	-14.13	15060	20231024	57.37	27600	-14.13	20240329	16910	40.15	20240104	27600	-14.13	20240329	15060	57.37	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
64	20241022	090439	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	300	2	1.29	4963650	212	2.76	23250	23500	23250	30150	16250	23200	23413.44	11.59	-19	23600	23400	23150	22950	22700	23425	22975	84	6950	500	16700	50	1	16303886	3831	4.39	0.35	12	0.00	5357.00	67130.00	27600	20240329	-14.86	15060	20231024	56.04	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	15060	56.04	20231024	0.10	N	036530	500	83 억	1889579	N	N	3	N	N
65	20241021	160436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23200	200	2	0.87	177236000	7669	150.70	23200	23350	22900	29900	16100	23000	23110.71	11.59	-371	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3783	4.33	0.35	12	0.05	5357.00	67130.00	27600	20240329	-15.94	15060	20231024	54.05	27600	-15.94	20240329	16910	37.20	20240104	27600	-15.94	20240329	15060	54.05	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
66	20241021	150439	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	169512550	7335	144.13	23200	23350	22900	29900	16100	23000	23110.10	11.59	-408	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3758	4.30	0.34	12	0.04	5357.00	67130.00	27600	20240329	-16.49	15060	20231024	53.05	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
67	20241021	140440	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	163680450	7082	139.16	23200	23350	22900	29900	16100	23000	23112.18	11.59	-414	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3758	4.30	0.34	12	0.04	5357.00	67130.00	27600	20240329	-16.49	15060	20231024	53.05	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
68	20241021	130438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23150	150	2	0.65	111571350	4829	94.89	23200	23350	22900	29900	16100	23000	23104.44	11.59	-265	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3774	4.32	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.12	15060	20231024	53.72	27600	-16.12	20240329	16910	36.90	20240104	27600	-16.12	20240329	15060	53.72	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
69	20241021	120439	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	0	3	0.00	77789750	3359	66.01	23200	23350	22950	29900	16100	23000	23158.60	11.59	-87	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3750	4.29	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.67	15060	20231024	52.72	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	15060	52.72	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
70	20241021	110436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	100	2	0.43	59031300	2545	50.01	23200	23350	23000	29900	16100	23000	23195.01	11.59	18	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3766	4.31	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.30	15060	20231024	53.39	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	15060	53.39	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
71	20241021	100438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23150	150	2	0.65	47873500	2063	40.54	23200	23350	23000	29900	16100	23000	23205.77	11.59	-33	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3774	4.32	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.12	15060	20231024	53.72	27600	-16.12	20240329	16910	36.90	20240104	27600	-16.12	20240329	15060	53.72	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
72	20241021	090436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23300	300	2	1.30	2165250	93	1.83	23200	23300	23150	29900	16100	23000	23282.26	11.59	-25	23500	23250	22950	22700	22400	23375	22825	84	6900	500	16560	50	1	16303886	3799	4.35	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.58	15060	20231024	54.71	27600	-15.58	20240329	16910	37.79	20240104	27600	-15.58	20240329	15060	54.71	20231024	0.11	N	036530	500	83 억	1890368	N	N	3	N	N
73	20241018	160436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	200	2	0.88	116263000	5080	94.04	22800	23200	22650	29600	16000	22800	22886.42	11.60	-78	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3750	4.29	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.67	15060	20231024	52.72	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	15060	52.72	20231024	0.11	N	036530	500	83 억	1891254	N	N	3	N	N
74	20241018	150445	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	50	2	0.22	111011000	4850	89.78	22800	23200	22650	29600	16000	22800	22888.87	11.60	-58	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3725	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.21	15060	20231024	51.73	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15060	51.73	20231024	0.11	N	036530	500	83 억	1891254	N	N	12	N	N
75	20241018	140450	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	100	2	0.44	103014300	4501	83.32	22800	23200	22650	29600	16000	22800	22886.98	11.60	-146	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	15060	20231024	52.06	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	15060	52.06	20231024	0.11	N	036530	500	83 억	1891254	N	N	12	N	N
76	20241018	130438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	0	3	0.00	93471550	4083	75.58	22800	23200	22650	29600	16000	22800	22892.86	11.60	-327	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	15060	20231024	51.39	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15060	51.39	20231024	0.11	N	036530	500	83 억	1891254	N	N	12	N	N
77	20241018	120443	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	100	2	0.44	81222250	3548	65.68	22800	23200	22650	29600	16000	22800	22892.40	11.60	-376	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3734	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.03	15060	20231024	52.06	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	15060	52.06	20231024	0.11	N	036530	500	83 억	1891254	N	N	12	N	N
78	20241018	110441	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	0	3	0.00	61733400	2699	49.96	22800	23200	22650	29600	16000	22800	22872.69	11.60	32	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3717	4.26	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.39	15060	20231024	51.39	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15060	51.39	20231024	0.11	N	036530	500	83 억	1891254	N	N	12	N	N
79	20241018	100437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	0	3	0.00	26528750	1166	21.58	22800	22850	22650	29600	16000	22800	22751.93	11.60	-155	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	15060	20231024	51.39	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15060	51.39	20231024	0.11	N	036530	500	83 억	1891254	N	N	12	N	N
80	20241018	090438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-100	5	-0.44	7423800	326	6.03	22800	22800	22700	29600	16000	22800	22772.39	11.60	-150	23266	23032	22766	22532	22266	23150	22650	84	6800	500	16410	50	1	16303886	3701	4.24	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.75	15060	20231024	50.73	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.11	N	036530	500	83 억	1891254	N	N	12	N	N
81	20241017	160437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	100	2	0.44	122608100	5390	117.10	22700	23000	22500	29500	15900	22700	22747.33	11.60	760	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	15060	20231024	51.39	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15060	51.39	20231024	0.11	N	036530	500	83 억	1890466	N	N	12	N	N
82	20241017	150437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	0	3	0.00	118487400	5209	113.17	22700	23000	22500	29500	15900	22700	22746.67	11.60	749	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	15060	20231024	50.73	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.11	N	036530	500	83 억	1890466	N	N	15	N	N
83	20241017	140438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	0	3	0.00	89016150	3911	84.97	22700	23000	22500	29500	15900	22700	22760.46	11.60	183	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	15060	20231024	50.73	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.11	N	036530	500	83 억	1890466	N	N	15	N	N
84	20241017	130436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	100	2	0.44	75623700	3322	72.17	22700	23000	22500	29500	15900	22700	22764.51	11.60	228	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3717	4.26	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.39	15060	20231024	51.39	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15060	51.39	20231024	0.11	N	036530	500	83 억	1890466	N	N	15	N	N
85	20241017	120438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	150	2	0.66	66500700	2922	63.48	22700	23000	22500	29500	15900	22700	22758.62	11.60	168	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3725	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.21	15060	20231024	51.73	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15060	51.73	20231024	0.11	N	036530	500	83 억	1890466	N	N	15	N	N
86	20241017	110438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	150	2	0.66	41101400	1812	39.37	22700	22900	22500	29500	15900	22700	22682.89	11.60	12	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3725	4.27	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.21	15060	20231024	51.73	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15060	51.73	20231024	0.11	N	036530	500	83 억	1890466	N	N	15	N	N
87	20241017	100440	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-100	5	-0.44	19582600	867	18.84	22700	22800	22500	29500	15900	22700	22586.62	11.60	-85	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	15060	20231024	50.07	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15060	50.07	20231024	0.11	N	036530	500	83 억	1890466	N	N	15	N	N
88	20241017	090435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	0	3	0.00	2384750	105	2.28	22700	22750	22700	29500	15900	22700	22711.90	11.60	-10	23100	22900	22650	22450	22200	22775	22325	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.75	15060	20231024	50.73	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.11	N	036530	500	83 억	1890466	N	N	15	N	N
89	20241016	160434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-50	5	-0.22	103283150	4580	44.80	22750	22850	22400	29550	15950	22750	22550.71	11.60	-1218	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	15050	20231006	50.83	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.11	N	036530	500	83 억	1891599	N	N	15	N	N
90	20241016	150437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-150	5	-0.66	94838500	4207	41.15	22750	22850	22400	29550	15950	22750	22543.02	11.60	-1309	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	15050	20231006	50.17	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15060	50.07	20231024	0.11	N	036530	500	83 억	1891599	N	N	9	N	N
91	20241016	140436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-200	5	-0.88	69021500	3065	29.98	22750	22850	22400	29550	15950	22750	22519.25	11.60	-1171	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	15050	20231006	49.83	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15060	49.73	20231024	0.11	N	036530	500	83 억	1891599	N	N	9	N	N
92	20241016	130435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-150	5	-0.66	60487600	2687	26.28	22750	22850	22400	29550	15950	22750	22511.20	11.60	-912	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3685	4.22	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.12	15050	20231006	50.17	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15060	50.07	20231024	0.11	N	036530	500	83 억	1891599	N	N	9	N	N
93	20241016	120435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-250	5	-1.10	35903050	1593	15.58	22750	22850	22400	29550	15950	22750	22538.01	11.60	-544	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	15050	20231006	49.50	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15060	49.40	20231024	0.11	N	036530	500	83 억	1891599	N	N	9	N	N
94	20241016	110434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-250	5	-1.10	24300250	1076	10.52	22750	22850	22400	29550	15950	22750	22583.88	11.60	-449	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	15050	20231006	49.50	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15060	49.40	20231024	0.11	N	036530	500	83 억	1891599	N	N	9	N	N
95	20241016	100435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-250	5	-1.10	14528650	642	6.28	22750	22850	22400	29550	15950	22750	22630.30	11.60	-417	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	15050	20231006	49.50	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15060	49.40	20231024	0.11	N	036530	500	83 억	1891599	N	N	9	N	N
96	20241016	090435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	-300	5	-1.32	7803800	344	3.36	22750	22850	22400	29550	15950	22750	22685.47	11.60	-283	23216	22982	22716	22482	22216	22850	22350	84	6800	500	16380	50	1	16303886	3660	4.19	0.33	12	0.00	5357.00	67130.00	27600	20240329	-18.66	15050	20231006	49.17	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	15060	49.07	20231024	0.11	N	036530	500	83 억	1891599	N	N	9	N	N
97	20241015	160432	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	50	2	0.22	230988850	10223	100.92	22900	22950	22450	29500	15900	22700	22594.93	11.60	808	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.57	14930	20231005	52.38	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	15060	51.06	20231024	0.11	N	036530	500	83 억	1891202	N	N	9	N	N
98	20241015	150436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-50	5	-0.22	211909750	9381	92.61	22900	22950	22450	29500	15900	22700	22589.25	11.60	1115	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.93	14930	20231005	51.71	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15060	50.40	20231024	0.11	N	036530	500	83 억	1891202	N	N	4	N	N
99	20241015	140435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-50	5	-0.22	197736650	8754	86.42	22900	22950	22450	29500	15900	22700	22588.15	11.60	1250	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.93	14930	20231005	51.71	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15060	50.40	20231024	0.11	N	036530	500	83 억	1891202	N	N	4	N	N
100	20241015	130435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	0	3	0.00	134062200	5929	58.53	22900	22950	22500	29500	15900	22700	22611.27	11.60	1102	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.75	14930	20231005	52.04	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.11	N	036530	500	83 억	1891202	N	N	4	N	N
101	20241015	120434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-100	5	-0.44	118854150	5257	51.90	22900	22950	22500	29500	15900	22700	22608.74	11.60	1123	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	14930	20231005	51.37	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15060	50.07	20231024	0.11	N	036530	500	83 억	1891202	N	N	4	N	N
102	20241015	110436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-100	5	-0.44	103910650	4597	45.38	22900	22950	22500	29500	15900	22700	22604.01	11.60	846	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	14930	20231005	51.37	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15060	50.07	20231024	0.11	N	036530	500	83 억	1891202	N	N	4	N	N
103	20241015	100435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-150	5	-0.66	85564350	3788	37.39	22900	22950	22500	29500	15900	22700	22588.27	11.60	746	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	14930	20231005	51.04	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15060	49.73	20231024	0.11	N	036530	500	83 억	1891202	N	N	4	N	N
104	20241015	090434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-50	5	-0.22	18235950	803	7.93	22900	22950	22650	29500	15900	22700	22709.78	11.60	372	23533	23116	22833	22416	22133	22975	22275	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.93	14930	20231005	51.71	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15060	50.40	20231024	0.11	N	036530	500	83 억	1891202	N	N	4	N	N
105	20241014	160424	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-300	5	-1.30	231020200	10129	180.01	23050	23250	22550	29900	16100	23000	22807.80	11.61	-2016	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3701	4.24	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.75	14930	20231005	52.04	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.10	N	036530	500	83 억	1892841	N	N	4	N	N
106	20241014	150430	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-300	5	-1.30	213079000	9336	165.91	23050	23250	22650	29900	16100	23000	22823.37	11.61	-2087	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3701	4.24	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.75	14930	20231005	52.04	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.10	N	036530	500	83 억	1892841	N	N	0	N	N
107	20241014	140429	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-300	5	-1.30	195948000	8581	152.50	23050	23250	22650	29900	16100	23000	22835.10	11.61	-2197	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3701	4.24	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.75	14930	20231005	52.04	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.10	N	036530	500	83 억	1892841	N	N	0	N	N
108	20241014	130430	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	-250	5	-1.09	159868950	6992	124.26	23050	23250	22650	29900	16100	23000	22864.55	11.61	-2121	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3709	4.25	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.57	14930	20231005	52.38	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	15060	51.06	20231024	0.10	N	036530	500	83 억	1892841	N	N	0	N	N
109	20241014	120422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-350	5	-1.52	136356900	5956	105.85	23050	23250	22650	29900	16100	23000	22894.04	11.61	-2237	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	14930	20231005	51.71	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15060	50.40	20231024	0.10	N	036530	500	83 억	1892841	N	N	0	N	N
110	20241014	110427	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-300	5	-1.30	106196950	4627	82.23	23050	23250	22700	29900	16100	23000	22951.58	11.61	-2192	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	14930	20231005	52.04	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15060	50.73	20231024	0.10	N	036530	500	83 억	1892841	N	N	0	N	N
111	20241014	100426	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	70821400	3079	54.72	23050	23250	22850	29900	16100	23000	23001.43	11.61	-1864	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3758	4.30	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.49	14930	20231005	54.39	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.10	N	036530	500	83 억	1892841	N	N	0	N	N
112	20241014	090428	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23200	200	2	0.87	507250	22	0.39	23050	23200	23050	29900	16100	23000	23056.82	11.61	-8	23900	23450	23150	22700	22400	23300	22550	84	6900	500	16560	50	1	16303886	3783	4.33	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.94	14930	20231005	55.39	27600	-15.94	20240329	16910	37.20	20240104	27600	-15.94	20240329	15060	54.05	20231024	0.10	N	036530	500	83 억	1892841	N	N	0	N	N
113	20241011	160419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	0	3	0.00	130547200	5627	109.86	23100	23600	22850	29900	16100	23000	23200.28	11.61	639	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3750	4.29	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.67	14900	20230927	54.36	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	15060	52.72	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
114	20241011	150425	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	112209700	4828	94.26	23100	23600	22950	29900	16100	23000	23241.45	11.61	330	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3758	4.30	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.49	14900	20230927	54.70	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
115	20241011	140426	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	110366700	4748	92.70	23100	23600	22950	29900	16100	23000	23244.88	11.61	338	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3758	4.30	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.49	14900	20230927	54.70	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
116	20241011	130427	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	100	2	0.43	94594300	4064	79.34	23100	23600	23000	29900	16100	23000	23276.16	11.61	131	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3766	4.31	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.30	14900	20230927	55.03	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	15060	53.39	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
117	20241011	120424	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23200	200	2	0.87	73865850	3170	61.89	23100	23600	23000	29900	16100	23000	23301.53	11.61	-102	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3783	4.33	0.35	12	0.02	5357.00	67130.00	27600	20240329	-15.94	14900	20230927	55.70	27600	-15.94	20240329	16910	37.20	20240104	27600	-15.94	20240329	15060	54.05	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
118	20241011	110423	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	100	2	0.43	68205450	2926	57.13	23100	23600	23000	29900	16100	23000	23310.13	11.61	-79	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3766	4.31	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.30	14900	20230927	55.03	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	15060	53.39	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
119	20241011	100430	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23250	250	2	1.09	57575000	2468	48.18	23100	23600	23000	29900	16100	23000	23328.61	11.61	-56	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3791	4.34	0.35	12	0.02	5357.00	67130.00	27600	20240329	-15.76	14900	20230927	56.04	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	15060	54.38	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
120	20241011	090426	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	14067650	610	11.91	23100	23250	23000	29900	16100	23000	23061.72	11.61	103	23666	23332	23016	22682	22366	23500	22850	84	6900	500	16560	50	1	16303886	3758	4.30	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.49	14900	20230927	54.70	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.11	N	036530	500	83 억	1892231	N	N	0	N	N
121	20241010	160434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	50	2	0.22	117812450	5122	43.77	22950	23350	22700	29800	16100	22950	23001.26	11.60	1093	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3750	4.29	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.67	14900	20230927	54.36	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	15060	52.72	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
122	20241010	150440	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	-100	5	-0.44	111677500	4855	41.49	22950	23350	22700	29800	16100	22950	23002.57	11.60	1117	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3725	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.21	14900	20230927	53.36	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15060	51.73	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
123	20241010	140437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	-50	5	-0.22	107235800	4661	39.83	22950	23350	22700	29800	16100	22950	23007.04	11.60	1028	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	14900	20230927	53.69	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	15060	52.06	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
124	20241010	130435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	50	2	0.22	99701500	4332	37.02	22950	23350	22700	29800	16100	22950	23015.12	11.60	820	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3750	4.29	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.67	14900	20230927	54.36	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	15060	52.72	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
125	20241010	120436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	100	2	0.44	75608250	3285	28.07	22950	23350	22700	29800	16100	22950	23016.21	11.60	439	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3758	4.30	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.49	14900	20230927	54.70	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
126	20241010	110435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	100	2	0.44	54958350	2388	20.41	22950	23350	22700	29800	16100	22950	23014.38	11.60	234	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3758	4.30	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.49	14900	20230927	54.70	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15060	53.05	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
127	20241010	100436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	-100	5	-0.44	31526500	1371	11.72	22950	23350	22750	29800	16100	22950	22995.26	11.60	51	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3725	4.27	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.21	14900	20230927	53.36	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15060	51.73	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
128	20241010	090435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23250	300	2	1.31	8319900	360	3.08	22950	23350	22950	29800	16100	22950	23110.83	11.60	-29	23550	23250	22800	22500	22050	23400	22650	84	6850	500	16520	50	1	16303886	3791	4.34	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.76	14900	20230927	56.04	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	15060	54.38	20231024	0.11	N	036530	500	83 억	1891148	N	N	0	N	N
129	20241008	160433	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	550	2	2.46	266503100	11702	53.96	22450	23100	22350	29100	15700	22400	22774.15	11.57	4517	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3742	4.28	0.34	12	0.07	5357.00	67130.00	27600	20240329	-16.85	14840	20230925	54.65	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15060	52.39	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
130	20241008	150436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	600	2	2.68	251277200	11038	50.89	22450	23100	22350	29100	15700	22400	22764.74	11.57	4563	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3750	4.29	0.34	12	0.07	5357.00	67130.00	27600	20240329	-16.67	14840	20230925	54.99	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	15060	52.72	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
131	20241008	140435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	450	2	2.01	173281250	7635	35.20	22450	22900	22350	29100	15700	22400	22695.65	11.57	2573	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3725	4.27	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.21	14840	20230925	53.98	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15060	51.73	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
132	20241008	130434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	400	2	1.79	110533300	4884	22.52	22450	22900	22350	29100	15700	22400	22631.72	11.57	1396	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	14840	20230925	53.64	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15060	51.39	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
133	20241008	120434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	350	2	1.56	62263050	2770	12.77	22450	22800	22350	29100	15700	22400	22477.64	11.57	693	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	15060	51.06	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
134	20241008	110434	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	100	2	0.45	50470500	2250	10.37	22450	22600	22350	29100	15700	22400	22431.33	11.57	484	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15060	49.40	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
135	20241008	100435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	150	2	0.67	45298000	2020	9.31	22450	22600	22400	29100	15700	22400	22424.75	11.57	368	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15060	49.73	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
136	20241008	090433	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	200	2	0.89	8120550	362	1.67	22450	22600	22400	29100	15700	22400	22432.46	11.57	55	23400	22900	22500	22000	21600	22700	21800	84	6700	500	16120	50	1	16303886	3685	4.22	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15060	50.07	20231024	0.10	N	036530	500	83 억	1886339	N	N	0	N	N
137	20241007	160432	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	0	3	0.00	486983200	21687	56.35	23000	23000	22100	29100	15700	22400	22455.07	11.57	627	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3652	4.18	0.33	12	0.13	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15060	48.74	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
138	20241007	150421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	0	3	0.00	477781400	21276	55.29	23000	23000	22100	29100	15700	22400	22456.35	11.57	615	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3652	4.18	0.33	12	0.13	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15060	48.74	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
139	20241007	140440	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	100	2	0.45	383163650	17052	44.31	23000	23000	22100	29100	15700	22400	22470.31	11.57	-964	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3668	4.20	0.34	12	0.10	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15060	49.40	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
140	20241007	130425	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	100	2	0.45	262026250	11685	30.36	23000	23000	22100	29100	15700	22400	22424.15	11.57	-1001	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3668	4.20	0.34	12	0.07	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15060	49.40	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
141	20241007	120449	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-50	5	-0.22	132729750	5923	15.39	23000	23000	22100	29100	15700	22400	22409.21	11.57	-1350	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3644	4.17	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	15060	48.41	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
142	20241007	110420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-50	5	-0.22	91300550	4070	10.58	23000	23000	22100	29100	15700	22400	22432.57	11.57	-1416	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3644	4.17	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	15060	48.41	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
143	20241007	100419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-50	5	-0.22	71380800	3181	8.27	23000	23000	22100	29100	15700	22400	22439.74	11.57	-1452	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3644	4.17	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	15060	48.41	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
144	20241007	090359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	150	2	0.67	1790300	78	0.20	23000	23000	22500	29100	15700	22400	22952.56	11.57	-6	24466	23432	22766	21732	21066	23950	22250	84	6700	500	16120	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15060	49.73	20231024	0.10	N	036530	500	83 억	1885601	N	N	0	N	N
145	20241004	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22400	250	2	1.13	882283400	38383	132.32	22200	23800	22100	28750	15550	22150	22986.31	11.57	-327	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3652	4.18	0.33	12	0.24	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14930	50.03	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
146	20241004	150409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22150	0	3	0.00	876343500	38117	131.41	22200	23800	22100	28750	15550	22150	22990.88	11.57	-343	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3611	4.13	0.33	12	0.23	5357.00	67130.00	27600	20240329	-19.75	14840	20230925	49.26	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14930	48.36	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
147	20241004	140410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22150	0	3	0.00	859200500	37345	128.74	22200	23800	22100	28750	15550	22150	23007.11	11.57	-466	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3611	4.13	0.33	12	0.23	5357.00	67130.00	27600	20240329	-19.75	14840	20230925	49.26	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14930	48.36	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
148	20241004	130410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22300	150	2	0.68	818853000	35528	122.48	22200	23800	22200	28750	15550	22150	23048.10	11.57	-628	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3636	4.16	0.33	12	0.22	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14930	49.36	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
149	20241004	120408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22550	400	2	1.81	733515550	31740	109.42	22200	23800	22200	28750	15550	22150	23110.13	11.57	1179	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3677	4.21	0.34	12	0.19	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14930	51.04	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
150	20241004	110408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22600	450	2	2.03	719588550	31124	107.30	22200	23800	22200	28750	15550	22150	23120.05	11.57	944	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3685	4.22	0.34	12	0.19	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14930	51.37	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
151	20241004	100406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	23150	1000	2	4.51	304981300	13342	46.00	22200	23600	22200	28750	15550	22150	22858.74	11.57	-1628	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3774	4.32	0.34	12	0.08	5357.00	67130.00	27600	20240329	-16.12	14840	20230925	56.00	27600	-16.12	20240329	16910	36.90	20240104	27600	-16.12	20240329	14930	55.06	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
152	20241004	090404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22650	500	2	2.26	28957800	1270	4.38	22200	23600	22200	28750	15550	22150	22801.42	11.57	-68	22816	22482	22016	21682	21216	22250	21450	84	6600	500	15940	50	1	16303886	3693	4.23	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14930	51.71	20231005	0.10	N	036530	500	83 억	1886090	N	N	0	N	N
153	20241002	160405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22150	-200	5	-0.89	631757750	29004	594.71	22350	22350	21550	29050	15650	22350	21781.75	11.61	-6524	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3611	4.13	0.33	12	0.18	5357.00	67130.00	27600	20240329	-19.75	14840	20230925	49.26	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14930	48.36	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N
154	20241002	150411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	-700	5	-3.13	400287150	18366	376.58	22350	22350	21550	29050	15650	22350	21795.01	11.61	-6065	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3530	4.04	0.32	12	0.11	5357.00	67130.00	27600	20240329	-21.56	14840	20230925	45.89	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14930	45.01	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N
155	20241002	140409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21600	-750	5	-3.36	328323750	15051	308.61	22350	22350	21550	29050	15650	22350	21814.08	11.61	-4408	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3522	4.03	0.32	12	0.09	5357.00	67130.00	27600	20240329	-21.74	14840	20230925	45.55	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14930	44.68	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N
156	20241002	130407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	-700	5	-3.13	253734750	11606	237.97	22350	22350	21600	29050	15650	22350	21862.38	11.61	-2049	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3530	4.04	0.32	12	0.07	5357.00	67130.00	27600	20240329	-21.56	14840	20230925	45.89	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14930	45.01	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N
157	20241002	120404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	-700	5	-3.13	184599600	8413	172.50	22350	22350	21650	29050	15650	22350	21942.18	11.61	-1176	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3530	4.04	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.56	14840	20230925	45.89	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14930	45.01	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N
158	20241002	110400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	-500	5	-2.24	122675700	5568	114.17	22350	22350	21850	29050	15650	22350	22032.27	11.61	384	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3562	4.08	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14930	46.35	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N
159	20241002	100359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	-250	5	-1.12	72249600	3277	67.19	22350	22350	21900	29050	15650	22350	22047.48	11.61	1053	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3603	4.13	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14930	48.02	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N
160	20241002	090358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-300	5	-1.34	11075050	498	10.21	22350	22350	22000	29050	15650	22350	22239.06	11.61	-113	23016	22682	22516	22182	22016	22600	22100	84	6700	500	16090	50	1	16303886	3595	4.12	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14930	47.69	20231005	0.11	N	036530	500	83 억	1893251	N	N	432	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History