KissMeData/003460/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160148	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	0	3	0.00	9150140	4004	85.14	2275	2295	2260	2970	1600	2285	2285.25	1.24	-5	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2500	-8.60	20230614	2060	10.92	20231017	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
3	20231130	150148	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	10	2	0.44	6712025	2937	62.45	2275	2295	2260	2970	1600	2285	2285.33	1.24	-3	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1301	40.26	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2500	-8.20	20230614	2060	11.41	20231017	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
4	20231130	140149	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	10	2	0.44	6542195	2863	60.88	2275	2295	2260	2970	1600	2285	2285.08	1.24	-3	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1301	40.26	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2500	-8.20	20230614	2060	11.41	20231017	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
5	20231130	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	5	2	0.22	5914105	2589	55.05	2275	2290	2260	2970	1600	2285	2284.32	1.24	-3	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2500	-8.40	20230614	2060	11.17	20231017	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
6	20231130	120150	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	5	2	0.22	5840830	2557	54.37	2275	2290	2260	2970	1600	2285	2284.25	1.24	-3	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2500	-8.40	20230614	2060	11.17	20231017	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
7	20231130	110148	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	5	2	0.22	5767550	2525	53.69	2275	2290	2260	2970	1600	2285	2284.18	1.24	-3	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2500	-8.40	20230614	2060	11.17	20231017	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
8	20231130	100148	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	5	2	0.22	2027915	890	18.92	2275	2290	2260	2970	1600	2285	2278.56	1.24	0	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2500	-8.40	20230614	2060	11.17	20231017	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
9	20231130	090149	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-10	5	-0.44	15925	7	0.15	2275	2275	2275	2970	1600	2285	2275.00	1.24	0	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1590	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2500	-9.00	20230614	2060	10.44	20231017	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	705479	N	N	0	N	N
10	20231129	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	25	2	1.11	10661665	4698	203.11	2250	2290	2250	2935	1585	2260	2269.09	1.24	-2	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2500	-8.60	20230614	2060	10.92	20231017	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
11	20231129	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	20	2	0.88	8891505	3924	169.65	2250	2290	2250	2935	1585	2260	2265.93	1.24	-4	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1293	40.00	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2500	-8.80	20230614	2060	10.68	20231017	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
12	20231129	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	20	2	0.88	8800830	3884	167.92	2250	2290	2250	2935	1585	2260	2265.92	1.24	-4	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1293	40.00	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2500	-8.80	20230614	2060	10.68	20231017	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
13	20231129	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	10	2	0.44	4634840	2052	88.72	2250	2270	2250	2935	1585	2260	2258.69	1.24	-2	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2500	-9.20	20230614	2060	10.19	20231017	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
14	20231129	120148	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	0	3	0.00	3217845	1426	61.65	2250	2265	2250	2935	1585	2260	2256.55	1.24	-2	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2500	-9.60	20230614	2060	9.71	20231017	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
15	20231129	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-5	5	-0.22	2261815	1003	43.36	2250	2260	2250	2935	1585	2260	2255.05	1.24	-2	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2500	-9.80	20230614	2060	9.47	20231017	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
16	20231129	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	0	3	0.00	1127545	500	21.62	2250	2260	2250	2935	1585	2260	2255.09	1.24	0	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2500	-9.60	20230614	2060	9.71	20231017	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
17	20231129	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	-10	5	-0.44	22500	10	0.43	2250	2250	2250	2935	1585	2260	2250.00	1.24	0	2280	2270	2250	2240	2220	2275	2245	567	675	1000	1580	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
18	20231128	160149	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	15	2	0.67	5215085	2313	67.00	2245	2260	2230	2915	1575	2245	2254.64	1.24	82	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2500	-9.60	20230614	2060	9.71	20231017	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	705481	N	N	1	N	N
19	20231128	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	15	2	0.67	3890725	1727	50.03	2245	2260	2230	2915	1575	2245	2252.88	1.24	-18	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2500	-9.60	20230614	2060	9.71	20231017	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	705481	N	N	0	N	N
20	20231128	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	5	2	0.22	3813920	1693	49.04	2245	2260	2230	2915	1575	2245	2252.76	1.24	-18	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705481	N	N	0	N	N
21	20231128	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	15	2	0.67	3692395	1639	47.48	2245	2260	2230	2915	1575	2245	2252.83	1.24	-18	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2500	-9.60	20230614	2060	9.71	20231017	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	705481	N	N	0	N	N
22	20231128	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	5	2	0.22	2310800	1025	29.69	2245	2260	2230	2915	1575	2245	2254.44	1.24	-18	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705481	N	N	0	N	N
23	20231128	110148	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	15	2	0.67	1293860	575	16.66	2245	2260	2230	2915	1575	2245	2250.19	1.24	0	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2500	-9.60	20230614	2060	9.71	20231017	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	705481	N	N	0	N	N
24	20231128	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	15	2	0.67	503865	224	6.49	2245	2260	2230	2915	1575	2245	2249.40	1.24	0	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2500	-9.60	20230614	2060	9.71	20231017	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	705481	N	N	0	N	N
25	20231128	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	0	3	0.00	56125	25	0.72	2245	2245	2245	2915	1575	2245	2245.00	1.24	0	2278	2261	2233	2216	2188	2247	2202	567	670	1000	1570	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2500	-10.20	20230614	2060	8.98	20231017	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	705481	N	N	0	N	N
26	20231127	160148	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-5	5	-0.22	7698135	3452	133.59	2250	2250	2205	2925	1575	2250	2230.05	1.24	56	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1273	39.39	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2500	-10.20	20230614	2060	8.98	20231017	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
27	20231127	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-15	5	-0.67	7016905	3148	121.83	2250	2250	2205	2925	1575	2250	2229.00	1.24	54	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1267	39.21	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.60	2060	20231017	8.50	2500	-10.60	20230614	2060	8.50	20231017	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
28	20231127	140148	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	-10	5	-0.44	5612880	2520	97.52	2250	2250	2205	2925	1575	2250	2227.33	1.24	23	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
29	20231127	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	5274035	2368	91.64	2250	2250	2205	2925	1575	2250	2227.21	1.24	0	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
30	20231127	120148	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	4832720	2170	83.98	2250	2250	2205	2925	1575	2250	2227.06	1.24	0	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
31	20231127	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-5	5	-0.22	3638590	1637	63.35	2250	2250	2205	2925	1575	2250	2222.72	1.24	0	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2500	-10.20	20230614	2060	8.98	20231017	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
32	20231127	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-5	5	-0.22	1187690	529	20.47	2250	2250	2245	2925	1575	2250	2245.16	1.24	0	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2500	-10.20	20230614	2060	8.98	20231017	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
33	20231127	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	22500	10	0.39	2250	2250	2250	2925	1575	2250	2250.00	1.24	0	2266	2257	2246	2237	2226	2260	2240	567	675	1000	1570	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705425	N	N	0	N	N
34	20231124	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	5794665	2584	84.53	2250	2255	2235	2910	1570	2240	2242.52	1.24	4	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
35	20231124	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-5	5	-0.22	4416675	1971	64.47	2250	2255	2235	2910	1570	2240	2240.83	1.24	3	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.60	2060	20231017	8.50	2500	-10.60	20230614	2060	8.50	20231017	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
36	20231124	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	3707455	1654	54.11	2250	2255	2235	2910	1570	2240	2241.51	1.24	3	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
37	20231124	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	3590710	1602	52.40	2250	2255	2235	2910	1570	2240	2241.39	1.24	3	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
38	20231124	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	3302815	1474	48.22	2250	2255	2235	2910	1570	2240	2240.72	1.24	4	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
39	20231124	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	3228745	1441	47.14	2250	2255	2235	2910	1570	2240	2240.63	1.24	4	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
40	20231124	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	58440	26	0.85	2250	2250	2235	2910	1570	2240	2247.69	1.24	11	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
41	20231124	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	4500	2	0.07	2250	2250	2250	2910	1570	2240	2250.00	1.24	0	2266	2252	2241	2227	2216	2252	2227	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705432	N	N	0	N	N
42	20231123	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	6847265	3057	68.48	2240	2255	2230	2910	1570	2240	2239.86	1.24	4	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
43	20231123	150148	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	4423135	1975	44.24	2240	2250	2230	2910	1570	2240	2239.56	1.24	-10	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
44	20231123	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	4187945	1870	41.89	2240	2250	2230	2910	1570	2240	2239.54	1.24	-10	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
45	20231123	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	3941495	1760	39.43	2240	2250	2230	2910	1570	2240	2239.49	1.24	-10	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
46	20231123	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	2816495	1260	28.23	2240	2250	2230	2910	1570	2240	2235.31	1.24	-10	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
47	20231123	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	2812005	1258	28.18	2240	2250	2230	2910	1570	2240	2235.30	1.24	-10	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2500	-10.00	20230614	2060	9.22	20231017	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
48	20231123	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-5	5	-0.22	1468695	657	14.72	2240	2250	2230	2910	1570	2240	2235.46	1.24	-8	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.60	2060	20231017	8.50	2500	-10.60	20230614	2060	8.50	20231017	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
49	20231123	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	1.24	0	2270	2255	2225	2210	2180	2262	2217	567	670	1000	1560	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705442	N	N	3	N	N
50	20231122	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	9921535	4464	150.40	2210	2240	2195	2895	1565	2230	2222.56	1.24	-28	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705470	N	N	3	N	N
51	20231122	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	9631350	4334	146.02	2210	2240	2195	2895	1565	2230	2222.28	1.24	-26	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705470	N	N	5	N	N
52	20231122	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	9546400	4296	144.74	2210	2240	2195	2895	1565	2230	2222.16	1.24	-26	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.40	2060	20231017	8.74	2500	-10.40	20230614	2060	8.74	20231017	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	705470	N	N	5	N	N
53	20231122	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	7904190	3560	119.95	2210	2230	2195	2895	1565	2230	2220.28	1.24	-26	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705470	N	N	5	N	N
54	20231122	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	7614290	3430	115.57	2210	2230	2195	2895	1565	2230	2219.91	1.24	-26	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705470	N	N	5	N	N
55	20231122	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	6345840	2860	96.36	2210	2230	2195	2895	1565	2230	2218.83	1.24	-25	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705470	N	N	5	N	N
56	20231122	100148	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	774130	349	11.76	2210	2230	2210	2895	1565	2230	2218.14	1.24	-9	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705470	N	N	5	N	N
57	20231122	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	1.24	0	2280	2255	2205	2180	2130	2267	2192	567	665	1000	1560	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705470	N	N	5	N	N
58	20231121	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	45	2	2.06	6521710	2968	98.41	2190	2230	2155	2840	1530	2185	2197.34	1.24	27	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705443	N	N	5	N	N
59	20231121	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	45	2	2.06	5401840	2462	81.63	2190	2230	2155	2840	1530	2185	2194.09	1.24	30	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705443	N	N	24	N	N
60	20231121	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	45	2	2.06	4248855	1940	64.32	2190	2230	2155	2840	1530	2185	2190.13	1.24	16	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2500	20230614	-10.80	2060	20231017	8.25	2500	-10.80	20230614	2060	8.25	20231017	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	705443	N	N	24	N	N
61	20231121	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	5	2	0.23	3624755	1658	54.97	2190	2195	2155	2840	1530	2185	2186.22	1.24	9	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1242	38.42	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.40	2060	20231017	6.31	2500	-12.40	20230614	2060	6.31	20231017	2500	-12.40	20230614	2060	6.31	20231017	0.10	N	003460	1000	567 억	705443	N	N	24	N	N
62	20231121	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	10	2	0.46	3010810	1378	45.69	2190	2195	2155	2840	1530	2185	2184.91	1.24	-19	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1245	38.51	0.31	12	0.00	57.00	7190.00	2500	20230614	-12.20	2060	20231017	6.55	2500	-12.20	20230614	2060	6.55	20231017	2500	-12.20	20230614	2060	6.55	20231017	0.10	N	003460	1000	567 억	705443	N	N	24	N	N
63	20231121	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	2084540	955	31.66	2190	2195	2155	2840	1530	2185	2182.76	1.24	-19	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1239	38.33	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2500	-12.60	20230614	2060	6.07	20231017	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	705443	N	N	24	N	N
64	20231121	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	5	2	0.23	1289125	591	19.60	2190	2195	2155	2840	1530	2185	2181.26	1.24	-20	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1242	38.42	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.40	2060	20231017	6.31	2500	-12.40	20230614	2060	6.31	20231017	2500	-12.40	20230614	2060	6.31	20231017	0.10	N	003460	1000	567 억	705443	N	N	24	N	N
65	20231121	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	1.24	0	2311	2247	2196	2132	2081	2280	2165	567	655	1000	1520	5	1	56702415	1239	38.33	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2500	-12.60	20230614	2060	6.07	20231017	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	705443	N	N	24	N	N
66	20231120	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	20	2	0.92	6563030	3016	414.29	2165	2260	2145	2810	1520	2165	2176.06	1.24	-132	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2500	-12.60	20230614	2060	6.07	20231017	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	705575	N	N	24	N	N
67	20231120	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	5	2	0.23	6051660	2781	382.01	2165	2260	2145	2810	1520	2165	2176.07	1.24	-103	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705575	N	N	18	N	N
68	20231120	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	-5	5	-0.23	3296330	1522	209.07	2165	2185	2160	2810	1520	2165	2165.79	1.24	-31	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	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	705575	N	N	18	N	N
69	20231120	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	5	2	0.23	479625	221	30.36	2165	2185	2160	2810	1520	2165	2170.25	1.24	-31	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705575	N	N	18	N	N
70	20231120	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	10	2	0.46	457925	211	28.98	2165	2185	2160	2810	1520	2165	2170.26	1.24	-31	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	5	1	56702415	1233	38.16	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.00	2060	20231017	5.58	2500	-13.00	20230614	2060	5.58	20231017	2500	-13.00	20230614	2060	5.58	20231017	0.10	N	003460	1000	567 억	705575	N	N	18	N	N
71	20231120	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	15	2	0.69	455750	210	28.85	2165	2185	2160	2810	1520	2165	2170.24	1.24	-31	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	5	1	56702415	1236	38.25	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.80	2060	20231017	5.83	2500	-12.80	20230614	2060	5.83	20231017	2500	-12.80	20230614	2060	5.83	20231017	0.10	N	003460	1000	567 억	705575	N	N	18	N	N
72	20231120	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	15	2	0.69	447045	206	28.30	2165	2185	2160	2810	1520	2165	2170.12	1.24	-31	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	5	1	56702415	1236	38.25	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.80	2060	20231017	5.83	2500	-12.80	20230614	2060	5.83	20231017	2500	-12.80	20230614	2060	5.83	20231017	0.10	N	003460	1000	567 억	705575	N	N	18	N	N
73	20231120	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.24	0	2171	2167	2161	2157	2151	2170	2160	567	645	1000	1510	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	705575	N	N	18	N	N
74	20231117	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	10	2	0.46	1573675	728	32.88	2155	2165	2155	2800	1510	2155	2161.59	1.24	-330	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	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	705636	N	N	18	N	N
75	20231117	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	5	2	0.23	852085	394	17.80	2155	2165	2155	2800	1510	2155	2162.65	1.24	-28	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	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	705636	N	N	0	N	N
76	20231117	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	10	2	0.46	516805	239	10.79	2155	2165	2155	2800	1510	2155	2162.36	1.24	-20	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	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	705636	N	N	0	N	N
77	20231117	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	5	2	0.23	449840	208	9.39	2155	2165	2155	2800	1510	2155	2162.69	1.24	-20	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	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	705636	N	N	0	N	N
78	20231117	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	10	2	0.46	415280	192	8.67	2155	2165	2155	2800	1510	2155	2162.92	1.24	-19	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	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	705636	N	N	0	N	N
79	20231117	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	10	2	0.46	415280	192	8.67	2155	2165	2155	2800	1510	2155	2162.92	1.24	-19	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	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	705636	N	N	0	N	N
80	20231117	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	10	2	0.46	88365	41	1.85	2155	2165	2155	2800	1510	2155	2155.24	1.24	-3	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	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	705636	N	N	0	N	N
81	20231117	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	0	3	0.00	8620	4	0.18	2155	2155	2155	2800	1510	2155	2155.00	1.24	0	2195	2175	2150	2130	2105	2162	2117	567	645	1000	1500	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	705636	N	N	0	N	N
82	20231116	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	5	2	0.23	3662730	1708	3.70	2165	2170	2125	2810	1520	2165	2144.46	1.24	49	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705585	N	N	0	N	N
83	20231116	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	3554230	1658	3.59	2165	2165	2125	2810	1520	2165	2143.69	1.24	49	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	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	705585	N	N	0	N	N
84	20231116	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	3160655	1476	3.20	2165	2165	2125	2810	1520	2165	2141.37	1.24	36	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	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	705585	N	N	0	N	N
85	20231116	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	3136840	1465	3.17	2165	2165	2125	2810	1520	2165	2141.19	1.24	36	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	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	705585	N	N	0	N	N
86	20231116	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	3113025	1454	3.15	2165	2165	2125	2810	1520	2165	2141.01	1.24	36	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	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	705585	N	N	0	N	N
87	20231116	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	3002610	1403	3.04	2165	2165	2125	2810	1520	2165	2140.14	1.24	36	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	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	705585	N	N	0	N	N
88	20231116	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	116910	54	0.12	2165	2165	2165	2810	1520	2165	2165.00	1.24	3	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	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	705585	N	N	0	N	N
89	20231116	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.24	0	2198	2181	2163	2146	2128	2182	2147	567	645	1000	1510	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	705585	N	N	0	N	N
90	20231115	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	5	2	0.23	99496210	46147	581.20	2165	2180	2145	2805	1515	2160	2156.07	1.24	119	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	5	1	56702415	1228	37.98	0.30	12	0.08	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	705429	N	N	41	N	N
91	20231115	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	88811655	41202	518.92	2165	2180	2145	2805	1515	2160	2155.52	1.24	116	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.07	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	705429	N	N	41	N	N
92	20231115	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	77195865	35829	451.25	2165	2180	2145	2805	1515	2160	2154.56	1.24	115	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.06	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	705429	N	N	41	N	N
93	20231115	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	-5	5	-0.23	39820735	18507	233.09	2165	2180	2145	2805	1515	2160	2151.66	1.24	140	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	5	1	56702415	1222	37.81	0.30	12	0.03	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	705429	N	N	41	N	N
94	20231115	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	-5	5	-0.23	38633325	17956	226.15	2165	2180	2145	2805	1515	2160	2151.56	1.24	140	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	5	1	56702415	1222	37.81	0.30	12	0.03	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	705429	N	N	41	N	N
95	20231115	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	38179760	17746	223.50	2165	2180	2145	2805	1515	2160	2151.46	1.24	140	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.03	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	705429	N	N	41	N	N
96	20231115	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	-10	5	-0.46	20910145	9723	122.46	2165	2180	2145	2805	1515	2160	2150.59	1.24	140	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	5	1	56702415	1219	37.72	0.30	12	0.02	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	705429	N	N	41	N	N
97	20231115	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	5	2	0.23	2165	1	0.01	2165	2165	2165	2805	1515	2160	2165.00	1.24	0	2190	2175	2155	2140	2120	2182	2147	567	645	1000	1510	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	705429	N	N	41	N	N
98	20231114	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	25	2	1.17	16904885	7867	255.01	2135	2170	2135	2775	1495	2135	2148.82	1.24	-68	2188	2161	2148	2121	2108	2155	2115	567	640	1000	1490	5	1	56702415	1225	37.89	0.30	12	0.01	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	705425	N	N	41	N	N
99	20231114	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	20	2	0.94	16522815	7690	249.27	2135	2170	2135	2775	1495	2135	2148.61	1.24	-20	2188	2161	2148	2121	2108	2155	2115	567	640	1000	1490	5	1	56702415	1222	37.81	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	705425	N	N	43	N	N
100	20231114	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	15	2	0.70	14880945	6923	224.41	2135	2170	2135	2775	1495	2135	2149.49	1.24	-22	2188	2161	2148	2121	2108	2155	2115	567	640	1000	1490	5	1	56702415	1219	37.72	0.30	12	0.01	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	705425	N	N	43	N	N
101	20231114	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2140	5	2	0.23	14663805	6822	221.13	2135	2170	2135	2775	1495	2135	2149.49	1.24	-1	2188	2161	2148	2121	2108	2155	2115	567	640	1000	1490	5	1	56702415	1213	37.54	0.30	12	0.01	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	705425	N	N	43	N	N
102	20231114	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	30	2	1.41	443650	206	6.68	2135	2170	2135	2775	1495	2135	2153.64	1.24	-1	2188	2161	2148	2121	2108	2155	2115	567	640	1000	1490	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	705425	N	N	43	N	N
103	20231114	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	35	2	1.64	439320	204	6.61	2135	2170	2135	2775	1495	2135	2153.53	1.24	-1	2188	2161	2148	2121	2108	2155	2115	567	640	1000	1490	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705425	N	N	43	N	N
104	20231114	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	35	2	1.64	439320	204	6.61	2135	2170	2135	2775	1495	2135	2153.53	1.24	-1	2188	2161	2148	2121	2108	2155	2115	567	640	1000	1490	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705425	N	N	43	N	N
105	20231114	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2135	0	3	0.00	12810	6	0.19	2135	2135	2135	2775	1495	2135	2135.00	1.24	0	2188	2161	2148	2121	2108	2155	2115	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	705425	N	N	43	N	N
106	20231113	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2135	-35	5	-1.61	6629195	3085	61.55	2170	2175	2135	2820	1520	2170	2148.85	1.24	-313	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	5	1	56702415	1211	37.46	0.30	12	0.01	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	705627	N	N	43	N	N
107	20231113	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	-20	5	-0.92	4190500	1948	38.87	2170	2175	2145	2820	1520	2170	2151.18	1.24	-104	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	705627	N	N	96	N	N
108	20231113	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	-25	5	-1.15	2141550	995	19.85	2170	2175	2145	2820	1520	2170	2152.31	1.24	-64	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	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	705627	N	N	96	N	N
109	20231113	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	-20	5	-0.92	2102895	977	19.49	2170	2175	2145	2820	1520	2170	2152.40	1.24	-64	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	705627	N	N	96	N	N
110	20231113	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	-5	5	-0.23	1864245	866	17.28	2170	2175	2145	2820	1520	2170	2152.71	1.24	-64	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	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	705627	N	N	96	N	N
111	20231113	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	-5	5	-0.23	1535875	714	14.25	2170	2175	2145	2820	1520	2170	2151.09	1.24	-57	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	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	705627	N	N	96	N	N
112	20231113	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	-5	5	-0.23	1535875	714	14.25	2170	2175	2145	2820	1520	2170	2151.09	1.24	-57	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	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	705627	N	N	96	N	N
113	20231113	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	0	3	0.00	32550	15	0.30	2170	2170	2170	2820	1520	2170	2170.00	1.24	0	2203	2186	2168	2151	2133	2177	2142	567	650	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705627	N	N	96	N	N
114	20231110	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	-15	5	-0.69	10835960	5009	73.79	2185	2185	2150	2840	1530	2185	2163.30	1.24	1204	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	5	1	56702415	1230	38.07	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705626	N	N	96	N	N
115	20231110	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	-15	5	-0.69	4728960	2189	32.25	2185	2185	2150	2840	1530	2185	2160.33	1.24	797	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705626	N	N	17	N	N
116	20231110	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	-25	5	-1.14	838780	387	5.70	2185	2185	2155	2840	1530	2185	2167.39	1.24	0	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	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	705626	N	N	17	N	N
117	20231110	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	-25	5	-1.14	830140	383	5.64	2185	2185	2155	2840	1530	2185	2167.47	1.24	0	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	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	705626	N	N	17	N	N
118	20231110	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	-15	5	-0.69	763170	352	5.19	2185	2185	2155	2840	1530	2185	2168.10	1.24	0	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705626	N	N	17	N	N
119	20231110	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	-15	5	-0.69	761000	351	5.17	2185	2185	2155	2840	1530	2185	2168.09	1.24	0	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	705626	N	N	17	N	N
120	20231110	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	-30	5	-1.37	629530	290	4.27	2185	2185	2155	2840	1530	2185	2170.79	1.24	0	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	705626	N	N	17	N	N
121	20231110	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	255645	117	1.72	2185	2185	2185	2840	1530	2185	2185.00	1.24	0	2348	2266	2198	2116	2048	2307	2157	567	655	1000	1520	5	1	56702415	1239	38.33	0.30	12	0.00	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2500	-12.60	20230614	2060	6.07	20231017	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	705626	N	N	17	N	N
122	20231109	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	60	2	2.82	14702555	6788	258.79	2145	2280	2130	2760	1490	2125	2165.96	1.25	-1143	2178	2151	2138	2111	2098	2145	2105	567	635	1000	1480	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2500	20230614	-12.60	2060	20231017	6.07	2500	-12.60	20230614	2060	6.07	20231017	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	706583	N	N	17	N	N
123	20231109	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	35	2	1.65	14438380	6667	254.17	2145	2280	2130	2760	1490	2125	2165.65	1.25	-1136	2178	2151	2138	2111	2098	2145	2105	567	635	1000	1480	5	1	56702415	1225	37.89	0.30	12	0.01	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	706583	N	N	2	N	N
124	20231109	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	40	2	1.88	10208380	4749	181.05	2145	2185	2130	2760	1490	2125	2149.59	1.25	-794	2178	2151	2138	2111	2098	2145	2105	567	635	1000	1480	5	1	56702415	1228	37.98	0.30	12	0.01	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	706583	N	N	2	N	N
125	20231109	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	35	2	1.65	7097415	3309	126.15	2145	2185	2130	2760	1490	2125	2144.88	1.25	-392	2178	2151	2138	2111	2098	2145	2105	567	635	1000	1480	5	1	56702415	1225	37.89	0.30	12	0.01	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	706583	N	N	2	N	N
126	20231109	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	20	2	0.94	1587965	741	28.25	2145	2145	2130	2760	1490	2125	2143.00	1.25	-229	2178	2151	2138	2111	2098	2145	2105	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	706583	N	N	2	N	N
127	20231109	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	20	2	0.94	1465700	684	26.08	2145	2145	2130	2760	1490	2125	2142.84	1.25	-189	2178	2151	2138	2111	2098	2145	2105	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	706583	N	N	2	N	N
128	20231109	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	20	2	0.94	669225	312	11.89	2145	2145	2135	2760	1490	2125	2144.95	1.25	0	2178	2151	2138	2111	2098	2145	2105	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	706583	N	N	2	N	N
129	20231109	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	20	2	0.94	647790	302	11.51	2145	2145	2145	2760	1490	2125	2145.00	1.25	0	2178	2151	2138	2111	2098	2145	2105	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	706583	N	N	2	N	N
130	20231108	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2125	-30	5	-1.39	5604145	2612	48.90	2160	2165	2125	2800	1510	2155	2145.54	1.25	-185	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	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	706583	N	N	2	N	N
131	20231108	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	5	2	0.23	3366425	1559	29.18	2160	2165	2155	2800	1510	2155	2159.35	1.25	-3	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	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	706583	N	N	0	N	N
132	20231108	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	0	3	0.00	189845	88	1.65	2160	2165	2155	2800	1510	2155	2157.33	1.25	0	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	706583	N	N	0	N	N
133	20231108	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	0	3	0.00	189845	88	1.65	2160	2165	2155	2800	1510	2155	2157.33	1.25	0	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	706583	N	N	0	N	N
134	20231108	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	10	2	0.46	82095	38	0.71	2160	2165	2160	2800	1510	2155	2160.39	1.25	0	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	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	706583	N	N	0	N	N
135	20231108	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	10	2	0.46	82095	38	0.71	2160	2165	2160	2800	1510	2155	2160.39	1.25	0	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	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	706583	N	N	0	N	N
136	20231108	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	5	2	0.23	36720	17	0.32	2160	2160	2160	2800	1510	2155	2160.00	1.25	0	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	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	706583	N	N	0	N	N
137	20231108	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.25	0	2181	2167	2146	2132	2111	2175	2140	567	645	1000	1500	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	706583	N	N	0	N	N
138	20231107	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	-5	5	-0.23	11425675	5342	72.04	2150	2160	2125	2805	1515	2160	2138.82	1.25	-10	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	5	1	56702415	1222	37.81	0.30	12	0.01	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	706556	N	N	3	N	N
139	20231107	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	11324310	5295	71.41	2150	2160	2125	2805	1515	2160	2138.68	1.25	-26	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.01	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	706556	N	N	3	N	N
140	20231107	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2125	-35	5	-1.62	2693905	1253	16.90	2150	2160	2125	2805	1515	2160	2149.96	1.25	-26	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	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	706556	N	N	3	N	N
141	20231107	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	-5	5	-0.23	1931405	898	12.11	2150	2160	2145	2805	1515	2160	2150.79	1.25	-28	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	706556	N	N	3	N	N
142	20231107	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	1701305	791	10.67	2150	2160	2145	2805	1515	2160	2150.83	1.25	-28	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	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	706556	N	N	3	N	N
143	20231107	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	-10	5	-0.46	1250445	582	7.85	2150	2150	2145	2805	1515	2160	2148.53	1.25	-34	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	706556	N	N	3	N	N
144	20231107	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	-15	5	-0.69	422695	197	2.66	2150	2150	2145	2805	1515	2160	2145.66	1.25	-34	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	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	706556	N	N	3	N	N
145	20231107	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	1.25	0	2183	2171	2163	2151	2143	2167	2147	567	645	1000	1510	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	706556	N	N	3	N	N
146	20231106	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	16069990	7415	805.98	2165	2175	2155	2805	1515	2160	2167.23	1.25	110	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.01	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	706523	N	N	3	N	N
147	20231106	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	15931750	7351	799.02	2165	2175	2155	2805	1515	2160	2167.29	1.25	79	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.01	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	706523	N	N	0	N	N
148	20231106	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	15754680	7269	790.11	2165	2175	2155	2805	1515	2160	2167.38	1.25	78	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.01	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	706523	N	N	0	N	N
149	20231106	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	0	3	0.00	14996495	6918	751.96	2165	2175	2160	2805	1515	2160	2167.75	1.25	40	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	5	1	56702415	1225	37.89	0.30	12	0.01	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	706523	N	N	0	N	N
150	20231106	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	10	2	0.46	121290	56	6.09	2165	2170	2165	2805	1515	2160	2165.89	1.25	38	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	706523	N	N	0	N	N
151	20231106	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	10	2	0.46	108270	50	5.43	2165	2170	2165	2805	1515	2160	2165.40	1.25	38	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	706523	N	N	0	N	N
152	20231106	100135	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	5	2	0.23	23815	11	1.20	2165	2165	2165	2805	1515	2160	2165.00	1.25	0	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	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	706523	N	N	0	N	N
153	20231106	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	5	2	0.23	8660	4	0.43	2165	2165	2165	2805	1515	2160	2165.00	1.25	0	2210	2185	2155	2130	2100	2197	2142	567	645	1000	1510	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	706523	N	N	0	N	N
154	20231103	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	15	2	0.70	1978980	920	61.17	2155	2180	2125	2785	1505	2145	2151.07	1.25	1	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
155	20231103	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	0	3	0.00	1929440	897	59.64	2155	2180	2125	2785	1505	2145	2150.99	1.25	0	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
156	20231103	140137	57	100.00	KOSPI	금융업	N	N	N	N	N	2140	-5	5	-0.23	1837105	854	56.78	2155	2180	2125	2785	1505	2145	2151.18	1.25	0	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
157	20231103	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	20	2	0.93	694665	320	21.28	2155	2180	2145	2785	1505	2145	2170.83	1.25	0	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
158	20231103	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	15	2	0.70	629845	290	19.28	2155	2180	2145	2785	1505	2145	2171.88	1.25	0	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
159	20231103	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	20	2	0.93	627685	289	19.22	2155	2180	2145	2785	1505	2145	2171.92	1.25	0	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
160	20231103	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	20	2	0.93	625520	288	19.15	2155	2180	2145	2785	1505	2145	2171.94	1.25	0	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
161	20231103	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.25	0	2188	2166	2148	2126	2108	2177	2137	567	640	1000	1500	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	706522	N	N	0	N	N
162	20231102	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	15	2	0.70	3214635	1504	90.33	2130	2170	2130	2765	1495	2130	2137.39	1.25	15	2183	2156	2143	2116	2103	2150	2110	567	635	1000	1490	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	706524	N	N	0	N	N
163	20231102	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	20	2	0.94	3107475	1454	87.33	2130	2170	2130	2765	1495	2130	2137.19	1.25	-2	2183	2156	2143	2116	2103	2150	2110	567	635	1000	1490	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	706524	N	N	0	N	N
164	20231102	140137	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	20	2	0.94	2860745	1339	80.42	2130	2170	2130	2765	1495	2130	2136.48	1.25	0	2183	2156	2143	2116	2103	2150	2110	567	635	1000	1490	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	706524	N	N	0	N	N
165	20231102	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2150	20	2	0.94	2787660	1305	78.38	2130	2170	2130	2765	1495	2130	2136.14	1.25	0	2183	2156	2143	2116	2103	2150	2110	567	635	1000	1490	5	1	56702415	1219	37.72	0.30	12	0.00	57.00	7190.00	2500	20230614	-14.00	2060	20231017	4.37	2500	-14.00	20230614	2060	4.37	20231017	2500	-14.00	20230614	2060	4.37	20231017	0.10	N	003460	1000	567 억	706524	N	N	0	N	N
166	20231102	120137	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	30	2	1.41	2718860	1273	76.46	2130	2170	2130	2765	1495	2130	2135.79	1.25	0	2183	2156	2143	2116	2103	2150	2110	567	635	1000	1490	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	706524	N	N	0	N	N
167	20231102	110135	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	30	2	1.41	2712380	1270	76.28	2130	2170	2130	2765	1495	2130	2135.73	1.25	0	2183	2156	2143	2116	2103	2150	2110	567	635	1000	1490	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	706524	N	N	0	N	N
168	20231102	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	40	2	1.88	2692940	1261	75.74	2130	2170	2130	2765	1495	2130	2135.56	1.25	0	2183	2156	2143	2116	2103	2150	2110	567	635	1000	1490	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	706524	N	N	0	N	N
169	20231102	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	1.25	0	2183	2156	2143	2116	2103	2150	2110	567	635	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	706524	N	N	0	N	N
170	20231101	160136	57	100.00	KOSPI	금융업	N	N	N	N	N	2130	-35	5	-1.62	3554925	1660	202.44	2140	2170	2130	2810	1520	2165	2141.53	1.25	-7	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	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	706531	N	N	0	N	N
171	20231101	150136	57	100.00	KOSPI	금융업	N	N	N	N	N	2145	-20	5	-0.92	2427880	1131	137.93	2140	2170	2140	2810	1520	2165	2146.67	1.25	503	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	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	706531	N	N	0	N	N
172	20231101	140136	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	5	2	0.23	258180	120	14.63	2140	2170	2140	2810	1520	2165	2151.50	1.25	0	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	706531	N	N	0	N	N
173	20231101	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2170	5	2	0.23	245180	114	13.90	2140	2170	2140	2810	1520	2165	2150.70	1.25	0	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	5	1	56702415	1230	38.07	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.20	2060	20231017	5.34	2500	-13.20	20230614	2060	5.34	20231017	2500	-13.20	20230614	2060	5.34	20231017	0.10	N	003460	1000	567 억	706531	N	N	0	N	N
174	20231101	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	243010	113	13.78	2140	2165	2140	2810	1520	2165	2150.53	1.25	0	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	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	706531	N	N	0	N	N
175	20231101	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	225765	105	12.80	2140	2165	2140	2810	1520	2165	2150.14	1.25	0	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	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	706531	N	N	0	N	N
176	20231101	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2155	-10	5	-0.46	53635	25	3.05	2140	2155	2140	2810	1520	2165	2145.40	1.25	0	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2500	20230614	-13.80	2060	20231017	4.61	2500	-13.80	20230614	2060	4.61	20231017	2500	-13.80	20230614	2060	4.61	20231017	0.10	N	003460	1000	567 억	706531	N	N	0	N	N
177	20231101	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.25	0	2208	2186	2148	2126	2088	2197	2137	567	645	1000	1510	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	706531	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History