KissMeData/008060/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160233	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6000	-60	5	-0.99	199422950	33023	61.77	6090	6120	5990	7870	4250	6060	6038.91	7.25	-12663	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2033	10.93	0.35	12	0.10	549.00	17272.00	7120	20230306	-15.73	5870	20221031	2.21	7120	-15.73	20230306	5930	1.18	20230103	7120	-15.73	20230306	5870	2.21	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
3	20231031	150235	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6010	-50	5	-0.83	188193050	31152	58.27	6090	6120	5990	7870	4250	6060	6041.12	7.25	-12114	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2037	10.95	0.35	12	0.09	549.00	17272.00	7120	20230306	-15.59	5870	20221031	2.39	7120	-15.59	20230306	5930	1.35	20230103	7120	-15.59	20230306	5870	2.39	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
4	20231031	140239	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5990	-70	5	-1.16	172309760	28503	53.32	6090	6120	5990	7870	4250	6060	6045.32	7.25	-10245	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2030	10.91	0.35	12	0.08	549.00	17272.00	7120	20230306	-15.87	5870	20221031	2.04	7120	-15.87	20230306	5930	1.01	20230103	7120	-15.87	20230306	5870	2.04	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
5	20231031	130235	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6020	-40	5	-0.66	156230440	25823	48.30	6090	6120	5990	7870	4250	6060	6050.05	7.25	-9283	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2040	10.97	0.35	12	0.08	549.00	17272.00	7120	20230306	-15.45	5870	20221031	2.56	7120	-15.45	20230306	5930	1.52	20230103	7120	-15.45	20230306	5870	2.56	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
6	20231031	120231	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	-10	5	-0.17	106936770	17623	32.97	6090	6120	6040	7870	4250	6060	6068.02	7.25	-5999	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2050	11.02	0.35	12	0.05	549.00	17272.00	7120	20230306	-15.03	5870	20221031	3.07	7120	-15.03	20230306	5930	2.02	20230103	7120	-15.03	20230306	5870	3.07	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
7	20231031	110239	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6070	10	2	0.17	102827410	16944	31.70	6090	6120	6060	7870	4250	6060	6068.66	7.25	-5543	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2057	11.06	0.35	12	0.05	549.00	17272.00	7120	20230306	-14.75	5870	20221031	3.41	7120	-14.75	20230306	5930	2.36	20230103	7120	-14.75	20230306	5870	3.41	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
8	20231031	100237	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6060	0	3	0.00	70465850	11604	21.71	6090	6120	6060	7870	4250	6060	6072.55	7.25	-4893	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2054	11.04	0.35	12	0.03	549.00	17272.00	7120	20230306	-14.89	5870	20221031	3.24	7120	-14.89	20230306	5930	2.19	20230103	7120	-14.89	20230306	5870	3.24	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
9	20231031	090235	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6090	30	2	0.50	5006350	822	1.54	6090	6120	6090	7870	4250	6060	6090.45	7.25	-184	6153	6106	6053	6006	5953	6130	6030	169	1810	500	4480	10	1	33890150	2064	11.09	0.35	12	0.00	549.00	17272.00	7120	20230306	-14.47	5870	20221031	3.75	7120	-14.47	20230306	5930	2.70	20230103	7120	-14.47	20230306	5870	3.75	20221031	0.60	N	008060	500	169 억	2455384	N	N	0	N	N
10	20231030	160233	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6060	-40	5	-0.66	320391130	53147	260.01	6050	6100	6000	7930	4270	6100	6028.39	7.22	5717	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2054	11.04	0.35	12	0.16	549.00	17272.00	7120	20230306	-14.89	5870	20221031	3.24	7120	-14.89	20230306	5930	2.19	20230103	7120	-14.89	20230306	5870	3.24	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
11	20231030	150229	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6040	-60	5	-0.98	316724540	52541	257.05	6050	6100	6000	7930	4270	6100	6028.14	7.22	5876	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2047	11.00	0.35	12	0.16	549.00	17272.00	7120	20230306	-15.17	5870	20221031	2.90	7120	-15.17	20230306	5930	1.85	20230103	7120	-15.17	20230306	5870	2.90	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
12	20231030	140230	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	-50	5	-0.82	288398350	47849	234.09	6050	6100	6000	7930	4270	6100	6027.26	7.22	6847	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2050	11.02	0.35	12	0.14	549.00	17272.00	7120	20230306	-15.03	5870	20221031	3.07	7120	-15.03	20230306	5930	2.02	20230103	7120	-15.03	20230306	5870	3.07	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
13	20231030	130229	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6060	-40	5	-0.66	270878120	44950	219.91	6050	6100	6000	7930	4270	6100	6026.21	7.22	6789	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2054	11.04	0.35	12	0.13	549.00	17272.00	7120	20230306	-14.89	5870	20221031	3.24	7120	-14.89	20230306	5930	2.19	20230103	7120	-14.89	20230306	5870	3.24	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
14	20231030	120227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	-50	5	-0.82	248438650	41243	201.78	6050	6100	6000	7930	4270	6100	6023.78	7.22	5602	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2050	11.02	0.35	12	0.12	549.00	17272.00	7120	20230306	-15.03	5870	20221031	3.07	7120	-15.03	20230306	5930	2.02	20230103	7120	-15.03	20230306	5870	3.07	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
15	20231030	110227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	-50	5	-0.82	235590900	39118	191.38	6050	6100	6000	7930	4270	6100	6022.57	7.22	4942	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2050	11.02	0.35	12	0.12	549.00	17272.00	7120	20230306	-15.03	5870	20221031	3.07	7120	-15.03	20230306	5930	2.02	20230103	7120	-15.03	20230306	5870	3.07	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
16	20231030	100228	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6040	-60	5	-0.98	176306540	29263	143.17	6050	6100	6000	7930	4270	6100	6024.90	7.22	3028	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2047	11.00	0.35	12	0.09	549.00	17272.00	7120	20230306	-15.17	5870	20221031	2.90	7120	-15.17	20230306	5930	1.85	20230103	7120	-15.17	20230306	5870	2.90	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
17	20231030	090226	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	0	3	0.00	6842700	1131	5.53	6050	6100	6050	7930	4270	6100	6050.13	7.22	-102	6173	6136	6083	6046	5993	6155	6065	169	1830	500	4510	10	1	33890150	2067	11.11	0.35	12	0.00	549.00	17272.00	7120	20230306	-14.33	5870	20221031	3.92	7120	-14.33	20230306	5930	2.87	20230103	7120	-14.33	20230306	5870	3.92	20221031	0.64	N	008060	500	169 억	2446284	N	N	0	N	N
18	20231027	160220	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	20	2	0.33	123302670	20340	28.65	6080	6120	6030	7900	4260	6080	6062.08	7.24	-6245	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2067	11.11	0.35	12	0.06	549.00	17272.00	7120	20230306	-14.33	5870	20221031	3.92	7120	-14.33	20230306	5930	2.87	20230103	7120	-14.33	20230306	5870	3.92	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
19	20231027	150229	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6090	10	2	0.16	119505310	19717	27.77	6080	6120	6030	7900	4260	6080	6061.03	7.24	-6081	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2064	11.09	0.35	12	0.06	549.00	17272.00	7120	20230306	-14.47	5870	20221031	3.75	7120	-14.47	20230306	5930	2.70	20230103	7120	-14.47	20230306	5870	3.75	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
20	20231027	140227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6080	0	3	0.00	92262310	15243	21.47	6080	6080	6030	7900	4260	6080	6052.77	7.24	-4533	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2061	11.07	0.35	12	0.04	549.00	17272.00	7120	20230306	-14.61	5870	20221031	3.58	7120	-14.61	20230306	5930	2.53	20230103	7120	-14.61	20230306	5870	3.58	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
21	20231027	130227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	-30	5	-0.49	53680240	8867	12.49	6080	6080	6040	7900	4260	6080	6053.93	7.24	-2173	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2050	11.02	0.35	12	0.03	549.00	17272.00	7120	20230306	-15.03	5870	20221031	3.07	7120	-15.03	20230306	5930	2.02	20230103	7120	-15.03	20230306	5870	3.07	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
22	20231027	120228	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6070	-10	5	-0.16	35281340	5830	8.21	6080	6080	6040	7900	4260	6080	6051.69	7.24	-609	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2057	11.06	0.35	12	0.02	549.00	17272.00	7120	20230306	-14.75	5870	20221031	3.41	7120	-14.75	20230306	5930	2.36	20230103	7120	-14.75	20230306	5870	3.41	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
23	20231027	110229	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6060	-20	5	-0.33	32501900	5372	7.57	6080	6080	6040	7900	4260	6080	6050.24	7.24	-433	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2054	11.04	0.35	12	0.02	549.00	17272.00	7120	20230306	-14.89	5870	20221031	3.24	7120	-14.89	20230306	5930	2.19	20230103	7120	-14.89	20230306	5870	3.24	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
24	20231027	100228	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	-30	5	-0.49	28017070	4632	6.52	6080	6080	6040	7900	4260	6080	6048.59	7.24	-247	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2050	11.02	0.35	12	0.01	549.00	17272.00	7120	20230306	-15.03	5870	20221031	3.07	7120	-15.03	20230306	5930	2.02	20230103	7120	-15.03	20230306	5870	3.07	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
25	20231027	090226	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6040	-40	5	-0.66	5779090	956	1.35	6080	6080	6040	7900	4260	6080	6045.07	7.24	0	6173	6126	6083	6036	5993	6105	6015	169	1820	500	4490	10	1	33890150	2047	11.00	0.35	12	0.00	549.00	17272.00	7120	20230306	-15.17	5870	20221031	2.90	7120	-15.17	20230306	5930	1.85	20230103	7120	-15.17	20230306	5870	2.90	20221031	0.63	N	008060	500	169 억	2451973	N	N	0	N	N
26	20231026	160225	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6080	-100	5	-1.62	431855840	70993	277.37	6130	6130	6040	8030	4330	6180	6083.14	7.29	-16526	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2061	11.07	0.35	12	0.21	549.00	17272.00	7120	20230306	-14.61	5870	20221031	3.58	7120	-14.61	20230306	5930	2.53	20230103	7120	-14.61	20230306	5870	3.58	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
27	20231026	150225	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	-130	5	-2.10	398769760	65540	256.07	6130	6130	6040	8030	4330	6180	6084.37	7.29	-17177	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2050	11.02	0.35	12	0.19	549.00	17272.00	7120	20230306	-15.03	5870	20221031	3.07	7120	-15.03	20230306	5930	2.02	20230103	7120	-15.03	20230306	5870	3.07	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
28	20231026	140224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6060	-120	5	-1.94	322034890	52865	206.54	6130	6130	6060	8030	4330	6180	6091.65	7.29	-16234	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2054	11.04	0.35	12	0.16	549.00	17272.00	7120	20230306	-14.89	5870	20221031	3.24	7120	-14.89	20230306	5930	2.19	20230103	7120	-14.89	20230306	5870	3.24	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
29	20231026	130225	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6090	-90	5	-1.46	187282640	30699	119.94	6130	6130	6080	8030	4330	6180	6100.61	7.29	-9755	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2064	11.09	0.35	12	0.09	549.00	17272.00	7120	20230306	-14.47	5870	20221031	3.75	7120	-14.47	20230306	5930	2.70	20230103	7120	-14.47	20230306	5870	3.75	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
30	20231026	120225	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6090	-90	5	-1.46	160088800	26229	102.48	6130	6130	6080	8030	4330	6180	6103.50	7.29	-8797	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2064	11.09	0.35	12	0.08	549.00	17272.00	7120	20230306	-14.47	5870	20221031	3.75	7120	-14.47	20230306	5930	2.70	20230103	7120	-14.47	20230306	5870	3.75	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
31	20231026	110227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6120	-60	5	-0.97	110981820	18170	70.99	6130	6130	6090	8030	4330	6180	6107.97	7.29	-5128	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2074	11.15	0.35	12	0.05	549.00	17272.00	7120	20230306	-14.04	5870	20221031	4.26	7120	-14.04	20230306	5930	3.20	20230103	7120	-14.04	20230306	5870	4.26	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
32	20231026	100227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	-80	5	-1.29	88362280	14463	56.51	6130	6130	6090	8030	4330	6180	6109.54	7.29	-3961	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2067	11.11	0.35	12	0.04	549.00	17272.00	7120	20230306	-14.33	5870	20221031	3.92	7120	-14.33	20230306	5930	2.87	20230103	7120	-14.33	20230306	5870	3.92	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
33	20231026	090224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6120	-60	5	-0.97	11305440	1846	7.21	6130	6130	6120	8030	4330	6180	6124.29	7.29	409	6220	6200	6170	6150	6120	6210	6160	169	1850	500	4570	10	1	33890150	2074	11.15	0.35	12	0.01	549.00	17272.00	7120	20230306	-14.04	5870	20221031	4.26	7120	-14.04	20230306	5930	3.20	20230103	7120	-14.04	20230306	5870	4.26	20221031	0.63	N	008060	500	169 억	2470527	N	N	0	N	N
34	20231025	160226	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6180	20	2	0.32	157531060	25573	53.98	6160	6190	6140	8000	4320	6160	6160.05	7.29	1427	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2094	11.26	0.36	12	0.08	549.00	17272.00	7120	20230306	-13.20	5870	20221031	5.28	7120	-13.20	20230306	5930	4.22	20230103	7120	-13.20	20230306	5870	5.28	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
35	20231025	150226	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6170	10	2	0.16	154423020	25069	52.92	6160	6190	6140	8000	4320	6160	6159.92	7.29	1294	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2091	11.24	0.36	12	0.07	549.00	17272.00	7120	20230306	-13.34	5870	20221031	5.11	7120	-13.34	20230306	5930	4.05	20230103	7120	-13.34	20230306	5870	5.11	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
36	20231025	140223	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6170	10	2	0.16	139690510	22678	47.87	6160	6190	6140	8000	4320	6160	6159.74	7.29	1474	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2091	11.24	0.36	12	0.07	549.00	17272.00	7120	20230306	-13.34	5870	20221031	5.11	7120	-13.34	20230306	5930	4.05	20230103	7120	-13.34	20230306	5870	5.11	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
37	20231025	130226	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6180	20	2	0.32	105623090	17140	36.18	6160	6190	6140	8000	4320	6160	6162.37	7.29	1168	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2094	11.26	0.36	12	0.05	549.00	17272.00	7120	20230306	-13.20	5870	20221031	5.28	7120	-13.20	20230306	5930	4.22	20230103	7120	-13.20	20230306	5870	5.28	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
38	20231025	120225	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6160	0	3	0.00	97892960	15886	33.53	6160	6190	6140	8000	4320	6160	6162.22	7.29	1106	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2088	11.22	0.36	12	0.05	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
39	20231025	110224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6160	0	3	0.00	69967480	11357	23.97	6160	6190	6140	8000	4320	6160	6160.74	7.29	-393	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2088	11.22	0.36	12	0.03	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
40	20231025	100224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6160	0	3	0.00	47260880	7674	16.20	6160	6190	6140	8000	4320	6160	6158.57	7.29	602	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2088	11.22	0.36	12	0.02	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
41	20231025	090224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6160	0	3	0.00	36960	6	0.01	6160	6160	6160	8000	4320	6160	6160.00	7.29	0	6220	6190	6150	6120	6080	6205	6135	169	1840	500	4550	10	1	33890150	2088	11.22	0.36	12	0.00	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2469085	N	N	0	N	N
42	20231024	160221	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6160	0	3	0.00	290587090	47374	209.53	6140	6180	6110	8000	4320	6160	6133.89	7.32	-662	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2088	11.22	0.36	12	0.14	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
43	20231024	150224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6160	0	3	0.00	279659410	45600	201.68	6140	6180	6110	8000	4320	6160	6132.88	7.32	-1307	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2088	11.22	0.36	12	0.13	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
44	20231024	140221	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6140	-20	5	-0.32	230358270	37582	166.22	6140	6180	6110	8000	4320	6160	6129.48	7.32	-4907	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2081	11.18	0.36	12	0.11	549.00	17272.00	7120	20230306	-13.76	5870	20221031	4.60	7120	-13.76	20230306	5930	3.54	20230103	7120	-13.76	20230306	5870	4.60	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
45	20231024	130224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6120	-40	5	-0.65	204253580	33315	147.35	6140	6180	6110	8000	4320	6160	6130.98	7.32	-4475	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2074	11.15	0.35	12	0.10	549.00	17272.00	7120	20230306	-14.04	5870	20221031	4.26	7120	-14.04	20230306	5930	3.20	20230103	7120	-14.04	20230306	5870	4.26	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
46	20231024	120222	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6130	-30	5	-0.49	179718870	29306	129.62	6140	6180	6110	8000	4320	6160	6132.49	7.32	-4310	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2077	11.17	0.35	12	0.09	549.00	17272.00	7120	20230306	-13.90	5870	20221031	4.43	7120	-13.90	20230306	5930	3.37	20230103	7120	-13.90	20230306	5870	4.43	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
47	20231024	110222	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6120	-40	5	-0.65	150549380	24541	108.54	6140	6180	6110	8000	4320	6160	6134.61	7.32	-4171	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2074	11.15	0.35	12	0.07	549.00	17272.00	7120	20230306	-14.04	5870	20221031	4.26	7120	-14.04	20230306	5930	3.20	20230103	7120	-14.04	20230306	5870	4.26	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
48	20231024	100222	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6170	10	2	0.16	48332440	7858	34.75	6140	6180	6130	8000	4320	6160	6150.73	7.32	1286	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2091	11.24	0.36	12	0.02	549.00	17272.00	7120	20230306	-13.34	5870	20221031	5.11	7120	-13.34	20230306	5930	4.05	20230103	7120	-13.34	20230306	5870	5.11	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
49	20231024	090222	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6160	0	3	0.00	1946620	317	1.40	6140	6160	6140	8000	4320	6160	6140.76	7.32	24	6233	6196	6163	6126	6093	6180	6110	169	1840	500	4550	10	1	33890150	2088	11.22	0.36	12	0.00	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2480295	N	N	0	N	N
50	20231023	160220	57	100.00	KOSPI	금융업	N	N	N	N		N	6160	-20	5	-0.32	138041260	22436	53.41	6180	6200	6130	8030	4330	6180	6152.65	7.32	-3803	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2088	11.22	0.36	12	0.07	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
51	20231023	150218	57	100.00	KOSPI	금융업	N	N	N	N		N	6130	-50	5	-0.81	128006320	20800	49.52	6180	6200	6130	8030	4330	6180	6154.15	7.32	-3751	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2077	11.17	0.35	12	0.06	549.00	17272.00	7120	20230306	-13.90	5870	20221031	4.43	7120	-13.90	20230306	5930	3.37	20230103	7120	-13.90	20230306	5870	4.43	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
52	20231023	140221	57	100.00	KOSPI	금융업	N	N	N	N		N	6140	-40	5	-0.65	98921990	16061	38.23	6180	6200	6140	8030	4330	6180	6159.14	7.32	-3912	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2081	11.18	0.36	12	0.05	549.00	17272.00	7120	20230306	-13.76	5870	20221031	4.60	7120	-13.76	20230306	5930	3.54	20230103	7120	-13.76	20230306	5870	4.60	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
53	20231023	130221	57	100.00	KOSPI	금융업	N	N	N	N		N	6140	-40	5	-0.65	95136860	15445	36.77	6180	6200	6140	8030	4330	6180	6159.72	7.32	-3843	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2081	11.18	0.36	12	0.05	549.00	17272.00	7120	20230306	-13.76	5870	20221031	4.60	7120	-13.76	20230306	5930	3.54	20230103	7120	-13.76	20230306	5870	4.60	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
54	20231023	120219	57	100.00	KOSPI	금융업	N	N	N	N		N	6150	-30	5	-0.49	62103440	10073	23.98	6180	6200	6150	8030	4330	6180	6165.34	7.32	-2666	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2084	11.20	0.36	12	0.03	549.00	17272.00	7120	20230306	-13.62	5870	20221031	4.77	7120	-13.62	20230306	5930	3.71	20230103	7120	-13.62	20230306	5870	4.77	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
55	20231023	110221	57	100.00	KOSPI	금융업	N	N	N	N		N	6160	-20	5	-0.32	39594150	6418	15.28	6180	6200	6150	8030	4330	6180	6169.23	7.32	-1114	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2088	11.22	0.36	12	0.02	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
56	20231023	100218	57	100.00	KOSPI	금융업	N	N	N	N		N	6160	-20	5	-0.32	22066730	3576	8.51	6180	6200	6150	8030	4330	6180	6170.79	7.32	-465	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2088	11.22	0.36	12	0.01	549.00	17272.00	7120	20230306	-13.48	5870	20221031	4.94	7120	-13.48	20230306	5930	3.88	20230103	7120	-13.48	20230306	5870	4.94	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
57	20231023	090222	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	20	2	0.32	1180640	191	0.45	6180	6200	6180	8030	4330	6180	6181.36	7.32	3	6306	6242	6196	6132	6086	6220	6110	169	1850	500	4570	10	1	33890150	2101	11.29	0.36	12	0.00	549.00	17272.00	7120	20230306	-12.92	5870	20221031	5.62	7120	-12.92	20230306	5930	4.55	20230103	7120	-12.92	20230306	5870	5.62	20221031	0.64	N	008060	500	169 억	2481746	N	N	0	N	N
58	20231020	160221	57	100.00	KOSPI	금융업	N	N	N	N		N	6180	-100	5	-1.59	259783450	41959	148.70	6210	6260	6150	8160	4400	6280	6191.45	7.34	-1545	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2094	11.26	0.36	12	0.12	549.00	17272.00	7120	20230306	-13.20	5870	20221031	5.28	7120	-13.20	20230306	5930	4.22	20230103	7120	-13.20	20230306	5870	5.28	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
59	20231020	150220	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-70	5	-1.11	235061500	37962	134.53	6210	6260	6150	8160	4400	6280	6192.02	7.34	-1545	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2105	11.31	0.36	12	0.11	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
60	20231020	140221	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-70	5	-1.11	222597780	35955	127.42	6210	6260	6150	8160	4400	6280	6191.01	7.34	-1544	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2105	11.31	0.36	12	0.11	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
61	20231020	130215	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	-80	5	-1.27	213393940	34471	122.16	6210	6260	6150	8160	4400	6280	6190.54	7.34	-2874	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2101	11.29	0.36	12	0.10	549.00	17272.00	7120	20230306	-12.92	5870	20221031	5.62	7120	-12.92	20230306	5930	4.55	20230103	7120	-12.92	20230306	5870	5.62	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
62	20231020	120218	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-70	5	-1.11	184564790	29817	105.67	6210	6260	6150	8160	4400	6280	6189.92	7.34	-3469	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2105	11.31	0.36	12	0.09	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
63	20231020	110220	57	100.00	KOSPI	금융업	N	N	N	N		N	6180	-100	5	-1.59	159589620	25790	91.40	6210	6260	6150	8160	4400	6280	6188.04	7.34	-3816	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2094	11.26	0.36	12	0.08	549.00	17272.00	7120	20230306	-13.20	5870	20221031	5.28	7120	-13.20	20230306	5930	4.22	20230103	7120	-13.20	20230306	5870	5.28	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
64	20231020	100219	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-70	5	-1.11	80250640	12939	45.85	6210	6260	6190	8160	4400	6280	6202.23	7.34	-3772	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2105	11.31	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
65	20231020	090220	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	-20	5	-0.32	6252260	1006	3.57	6210	6260	6210	8160	4400	6280	6214.97	7.34	102	6360	6320	6260	6220	6160	6330	6230	169	1880	500	4640	10	1	33890150	2122	11.40	0.36	12	0.00	549.00	17272.00	7120	20230306	-12.08	5870	20221031	6.64	7120	-12.08	20230306	5930	5.56	20230103	7120	-12.08	20230306	5870	6.64	20221031	0.64	N	008060	500	169 억	2486803	N	N	0	N	N
66	20231019	160218	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	-50	5	-0.79	174424530	27897	164.55	6280	6300	6200	8220	4440	6330	6252.45	7.34	2448	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2128	11.44	0.36	12	0.08	549.00	17272.00	7120	20230306	-11.80	5870	20221031	6.98	7120	-11.80	20230306	5930	5.90	20230103	7120	-11.80	20230306	5870	6.98	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
67	20231019	150218	57	100.00	KOSPI	금융업	N	N	N	N		N	6290	-40	5	-0.63	155651500	24911	146.94	6280	6300	6200	8220	4440	6330	6248.30	7.34	-26	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2132	11.46	0.36	12	0.07	549.00	17272.00	7120	20230306	-11.66	5870	20221031	7.16	7120	-11.66	20230306	5930	6.07	20230103	7120	-11.66	20230306	5870	7.16	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
68	20231019	140218	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	-100	5	-1.58	117479860	18805	110.92	6280	6300	6200	8220	4440	6330	6247.27	7.34	-3720	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2111	11.35	0.36	12	0.06	549.00	17272.00	7120	20230306	-12.50	5870	20221031	6.13	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
69	20231019	130217	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	-80	5	-1.26	46695490	7435	43.86	6280	6300	6250	8220	4440	6330	6280.50	7.34	-2966	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2118	11.38	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.22	5870	20221031	6.47	7120	-12.22	20230306	5930	5.40	20230103	7120	-12.22	20230306	5870	6.47	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
70	20231019	120218	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	-60	5	-0.95	39254330	6246	36.84	6280	6300	6270	8220	4440	6330	6284.72	7.34	-2207	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2125	11.42	0.36	12	0.02	549.00	17272.00	7120	20230306	-11.94	5870	20221031	6.81	7120	-11.94	20230306	5930	5.73	20230103	7120	-11.94	20230306	5870	6.81	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
71	20231019	110218	57	100.00	KOSPI	금융업	N	N	N	N		N	6290	-40	5	-0.63	27545370	4382	25.85	6280	6300	6270	8220	4440	6330	6286.03	7.34	-1346	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2132	11.46	0.36	12	0.01	549.00	17272.00	7120	20230306	-11.66	5870	20221031	7.16	7120	-11.66	20230306	5930	6.07	20230103	7120	-11.66	20230306	5870	7.16	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
72	20231019	100217	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	-50	5	-0.79	6575480	1048	6.18	6280	6300	6270	8220	4440	6330	6274.31	7.34	1	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2128	11.44	0.36	12	0.00	549.00	17272.00	7120	20230306	-11.80	5870	20221031	6.98	7120	-11.80	20230306	5930	5.90	20230103	7120	-11.80	20230306	5870	6.98	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
73	20231019	090219	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	-50	5	-0.79	31400	5	0.03	6280	6280	6280	8220	4440	6330	6280.00	7.34	0	6403	6366	6313	6276	6223	6385	6295	169	1890	500	4680	10	1	33890150	2128	11.44	0.36	12	0.00	549.00	17272.00	7120	20230306	-11.80	5870	20221031	6.98	7120	-11.80	20230306	5930	5.90	20230103	7120	-11.80	20230306	5870	6.98	20221031	0.66	N	008060	500	169 억	2488302	N	N	0	N	N
74	20231018	160219	57	100.00	KOSPI	금융업	N	N	N	N		N	6330	20	2	0.32	106896000	16948	64.21	6310	6350	6260	8200	4420	6310	6307.29	7.35	2907	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2145	11.53	0.37	12	0.05	549.00	17272.00	7120	20230306	-11.10	5870	20221031	7.84	7120	-11.10	20230306	5930	6.75	20230103	7120	-11.10	20230306	5870	7.84	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
75	20231018	150217	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	10	2	0.16	100108490	15875	60.15	6310	6350	6260	8200	4420	6310	6306.05	7.35	2277	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2142	11.51	0.37	12	0.05	549.00	17272.00	7120	20230306	-11.24	5870	20221031	7.67	7120	-11.24	20230306	5930	6.58	20230103	7120	-11.24	20230306	5870	7.67	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
76	20231018	140215	57	100.00	KOSPI	금융업	N	N	N	N		N	6290	-20	5	-0.32	80340590	12748	48.30	6310	6350	6260	8200	4420	6310	6302.21	7.35	190	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2132	11.46	0.36	12	0.04	549.00	17272.00	7120	20230306	-11.66	5870	20221031	7.16	7120	-11.66	20230306	5930	6.07	20230103	7120	-11.66	20230306	5870	7.16	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
77	20231018	130215	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	-30	5	-0.48	63699250	10104	38.28	6310	6350	6260	8200	4420	6310	6304.36	7.35	-811	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2128	11.44	0.36	12	0.03	549.00	17272.00	7120	20230306	-11.80	5870	20221031	6.98	7120	-11.80	20230306	5930	5.90	20230103	7120	-11.80	20230306	5870	6.98	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
78	20231018	120217	57	100.00	KOSPI	금융업	N	N	N	N		N	6300	-10	5	-0.16	56857960	9017	34.16	6310	6350	6260	8200	4420	6310	6305.64	7.35	-757	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2135	11.48	0.36	12	0.03	549.00	17272.00	7120	20230306	-11.52	5870	20221031	7.33	7120	-11.52	20230306	5930	6.24	20230103	7120	-11.52	20230306	5870	7.33	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
79	20231018	110217	57	100.00	KOSPI	금융업	N	N	N	N		N	6300	-10	5	-0.16	46058280	7302	27.67	6310	6350	6260	8200	4420	6310	6307.63	7.35	-439	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2135	11.48	0.36	12	0.02	549.00	17272.00	7120	20230306	-11.52	5870	20221031	7.33	7120	-11.52	20230306	5930	6.24	20230103	7120	-11.52	20230306	5870	7.33	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
80	20231018	100217	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	10	2	0.16	26339890	4176	15.82	6310	6350	6260	8200	4420	6310	6307.44	7.35	-75	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2142	11.51	0.37	12	0.01	549.00	17272.00	7120	20230306	-11.24	5870	20221031	7.67	7120	-11.24	20230306	5930	6.58	20230103	7120	-11.24	20230306	5870	7.67	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
81	20231018	090216	57	100.00	KOSPI	금융업	N	N	N	N		N	6310	0	3	0.00	757200	120	0.45	6310	6310	6310	8200	4420	6310	6310.00	7.35	0	6416	6362	6286	6232	6156	6390	6260	169	1890	500	4660	10	1	33890150	2138	11.49	0.37	12	0.00	549.00	17272.00	7120	20230306	-11.38	5870	20221031	7.50	7120	-11.38	20230306	5930	6.41	20230103	7120	-11.38	20230306	5870	7.50	20221031	0.66	N	008060	500	169 억	2490261	N	N	1	N	N
82	20231017	160219	57	100.00	KOSPI	금융업	N	N	N	N		N	6310	90	2	1.45	165303960	26376	184.94	6220	6340	6210	8080	4360	6220	6267.20	7.35	-491	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2138	11.49	0.37	12	0.08	549.00	17272.00	7120	20230306	-11.38	5870	20221031	7.50	7120	-11.38	20230306	5930	6.41	20230103	7120	-11.38	20230306	5870	7.50	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
83	20231017	150217	57	100.00	KOSPI	금융업	N	N	N	N		N	6310	90	2	1.45	154733280	24699	173.18	6220	6340	6210	8080	4360	6220	6264.76	7.35	196	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2138	11.49	0.37	12	0.07	549.00	17272.00	7120	20230306	-11.38	5870	20221031	7.50	7120	-11.38	20230306	5930	6.41	20230103	7120	-11.38	20230306	5870	7.50	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
84	20231017	140217	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	20	2	0.32	90541250	14517	101.79	6220	6280	6210	8080	4360	6220	6236.91	7.35	-872	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2115	11.37	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.36	5870	20221031	6.30	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
85	20231017	130216	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	10	2	0.16	69601680	11168	78.31	6220	6250	6210	8080	4360	6220	6232.24	7.35	-482	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2111	11.35	0.36	12	0.03	549.00	17272.00	7120	20230306	-12.50	5870	20221031	6.13	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
86	20231017	120217	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	10	2	0.16	47079080	7553	52.96	6220	6250	6210	8080	4360	6220	6233.16	7.35	-1182	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2111	11.35	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.50	5870	20221031	6.13	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
87	20231017	110214	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	30	2	0.48	31700150	5088	35.68	6220	6250	6210	8080	4360	6220	6230.38	7.35	-660	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2118	11.38	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.22	5870	20221031	6.47	7120	-12.22	20230306	5930	5.40	20230103	7120	-12.22	20230306	5870	6.47	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
88	20231017	100214	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	0	3	0.00	16460210	2646	18.55	6220	6240	6210	8080	4360	6220	6220.79	7.35	298	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2108	11.33	0.36	12	0.01	549.00	17272.00	7120	20230306	-12.64	5870	20221031	5.96	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
89	20231017	090216	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	20	2	0.32	2123960	341	2.39	6220	6240	6220	8080	4360	6220	6228.62	7.35	284	6313	6266	6233	6186	6153	6250	6170	169	1860	500	4600	10	1	33890150	2115	11.37	0.36	12	0.00	549.00	17272.00	7120	20230306	-12.36	5870	20221031	6.30	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.66	N	008060	500	169 억	2490063	N	N	1	N	N
90	20231016	160215	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-40	5	-0.64	82104790	13216	126.69	6280	6280	6200	8130	4390	6260	6212.53	7.35	377	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2108	11.33	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.64	5870	20221031	5.96	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.66	N	008060	500	169 억	2490002	N	N	1	N	N
91	20231016	150214	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-50	5	-0.80	76457320	12308	117.98	6280	6280	6200	8130	4390	6260	6212.00	7.35	411	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2105	11.31	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.66	N	008060	500	169 억	2490002	N	N	0	N	N
92	20231016	140216	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-40	5	-0.64	73146100	11775	112.87	6280	6280	6200	8130	4390	6260	6211.98	7.35	316	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2108	11.33	0.36	12	0.03	549.00	17272.00	7120	20230306	-12.64	5870	20221031	5.96	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.66	N	008060	500	169 억	2490002	N	N	0	N	N
93	20231016	130215	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-50	5	-0.80	63989940	10299	98.73	6280	6280	6200	8130	4390	6260	6213.22	7.35	204	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2105	11.31	0.36	12	0.03	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.66	N	008060	500	169 억	2490002	N	N	0	N	N
94	20231016	120216	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-40	5	-0.64	40406310	6496	62.27	6280	6280	6200	8130	4390	6260	6220.18	7.35	96	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2108	11.33	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.64	5870	20221031	5.96	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.66	N	008060	500	169 억	2490002	N	N	0	N	N
95	20231016	110215	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-50	5	-0.80	28992230	4658	44.65	6280	6280	6210	8130	4390	6260	6224.18	7.35	-17	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2105	11.31	0.36	12	0.01	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.66	N	008060	500	169 억	2490002	N	N	0	N	N
96	20231016	100213	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	-30	5	-0.48	15187410	2439	23.38	6280	6280	6220	8130	4390	6260	6226.90	7.35	8	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2111	11.35	0.36	12	0.01	549.00	17272.00	7120	20230306	-12.50	5870	20221031	6.13	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.66	N	008060	500	169 억	2490002	N	N	0	N	N
97	20231016	090214	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	10	2	0.16	163180	26	0.25	6280	6280	6270	8130	4390	6260	6276.15	7.35	0	6300	6280	6260	6240	6220	6270	6230	169	1870	500	4630	10	1	33890150	2125	11.42	0.36	12	0.00	549.00	17272.00	7120	20230306	-11.94	5870	20221031	6.81	7120	-11.94	20230306	5930	5.73	20230103	7120	-11.94	20230306	5870	6.81	20221031	0.66	N	008060	500	169 억	2490002	N	N	0	N	N
98	20231012	160216	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	20	2	0.32	91757470	14652	102.35	6270	6310	6230	8130	4390	6260	6262.44	7.35	-161	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2128	11.44	0.36	12	0.04	549.00	17272.00	7120	20230306	-11.80	5870	20221031	6.98	7120	-11.80	20230306	5930	5.90	20230103	7120	-11.80	20230306	5870	6.98	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
99	20231012	150215	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	0	3	0.00	86689130	13844	96.70	6270	6310	6230	8130	4390	6260	6261.86	7.35	96	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2122	11.40	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.08	5870	20221031	6.64	7120	-12.08	20230306	5930	5.56	20230103	7120	-12.08	20230306	5870	6.64	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
100	20231012	140215	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	-10	5	-0.16	80232850	12813	89.50	6270	6310	6230	8130	4390	6260	6261.83	7.35	-16	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2118	11.38	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.22	5870	20221031	6.47	7120	-12.22	20230306	5930	5.40	20230103	7120	-12.22	20230306	5870	6.47	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
101	20231012	130215	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	0	3	0.00	49754450	7938	55.45	6270	6310	6250	8130	4390	6260	6267.88	7.35	8	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2122	11.40	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.08	5870	20221031	6.64	7120	-12.08	20230306	5930	5.56	20230103	7120	-12.08	20230306	5870	6.64	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
102	20231012	120218	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	10	2	0.16	32993690	5259	36.74	6270	6310	6260	8130	4390	6260	6273.76	7.35	23	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2125	11.42	0.36	12	0.02	549.00	17272.00	7120	20230306	-11.94	5870	20221031	6.81	7120	-11.94	20230306	5930	5.73	20230103	7120	-11.94	20230306	5870	6.81	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
103	20231012	110217	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	10	2	0.16	30535660	4867	34.00	6270	6310	6260	8130	4390	6260	6274.02	7.35	36	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2125	11.42	0.36	12	0.01	549.00	17272.00	7120	20230306	-11.94	5870	20221031	6.81	7120	-11.94	20230306	5930	5.73	20230103	7120	-11.94	20230306	5870	6.81	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
104	20231012	100216	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	20	2	0.32	20315780	3237	22.61	6270	6310	6260	8130	4390	6260	6276.11	7.35	56	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2128	11.44	0.36	12	0.01	549.00	17272.00	7120	20230306	-11.80	5870	20221031	6.98	7120	-11.80	20230306	5930	5.90	20230103	7120	-11.80	20230306	5870	6.98	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
105	20231012	090218	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	20	2	0.32	2287460	364	2.54	6270	6310	6270	8130	4390	6260	6284.23	7.35	0	6293	6276	6253	6236	6213	6285	6245	169	1870	500	4630	10	1	33890150	2128	11.44	0.36	12	0.00	549.00	17272.00	7120	20230306	-11.80	5870	20221031	6.98	7120	-11.80	20230306	5930	5.90	20230103	7120	-11.80	20230306	5870	6.98	20221031	0.67	N	008060	500	169 억	2489905	N	N	3	N	N
106	20231011	160216	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	30	2	0.48	89407010	14316	42.52	6240	6270	6230	8090	4370	6230	6245.36	7.36	-5253	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2122	11.40	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.08	5870	20221031	6.64	7120	-12.08	20230306	5930	5.56	20230103	7120	-12.08	20230306	5870	6.64	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
107	20231011	150215	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	20	2	0.32	87631090	14032	41.68	6240	6270	6230	8090	4370	6230	6245.20	7.36	-5171	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2118	11.38	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.22	5870	20221031	6.47	7120	-12.22	20230306	5930	5.40	20230103	7120	-12.22	20230306	5870	6.47	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
108	20231011	140217	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	10	2	0.16	75851710	12147	36.08	6240	6270	6230	8090	4370	6230	6244.60	7.36	-5419	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2115	11.37	0.36	12	0.04	549.00	17272.00	7120	20230306	-12.36	5870	20221031	6.30	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
109	20231011	130214	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	10	2	0.16	56941460	9118	27.08	6240	6270	6230	8090	4370	6230	6245.12	7.36	-2502	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2115	11.37	0.36	12	0.03	549.00	17272.00	7120	20230306	-12.36	5870	20221031	6.30	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
110	20231011	120218	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	10	2	0.16	50381090	8068	23.96	6240	6270	6230	8090	4370	6230	6244.74	7.36	-1533	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2115	11.37	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.36	5870	20221031	6.30	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
111	20231011	110216	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	10	2	0.16	41243350	6605	19.62	6240	6270	6230	8090	4370	6230	6244.48	7.36	-1020	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2115	11.37	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.36	5870	20221031	6.30	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
112	20231011	100215	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	10	2	0.16	18577660	2975	8.84	6240	6270	6230	8090	4370	6230	6245.10	7.36	-418	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2115	11.37	0.36	12	0.01	549.00	17272.00	7120	20230306	-12.36	5870	20221031	6.30	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
113	20231011	090215	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	40	2	0.64	1560230	250	0.74	6240	6270	6240	8090	4370	6230	6248.20	7.36	0	6290	6260	6220	6190	6150	6265	6195	169	1860	500	4610	10	1	33890150	2125	11.42	0.36	12	0.00	549.00	17272.00	7120	20230306	-11.94	5870	20221031	6.81	7120	-11.94	20230306	5930	5.73	20230103	7120	-11.94	20230306	5870	6.81	20221031	0.67	N	008060	500	169 억	2494497	N	N	3	N	N
114	20231010	160214	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	0	3	0.00	208974510	33668	309.93	6230	6250	6180	8090	4370	6230	6206.90	7.35	898	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2111	11.35	0.36	12	0.10	549.00	17272.00	7120	20230306	-12.50	5870	20221031	6.13	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.65	N	008060	500	169 억	2492375	N	N	3	N	N
115	20231010	150215	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	-30	5	-0.48	189679190	30558	281.30	6230	6250	6180	8090	4370	6230	6207.19	7.35	1165	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2101	11.29	0.36	12	0.09	549.00	17272.00	7120	20230306	-12.92	5870	20221031	5.62	7120	-12.92	20230306	5930	4.55	20230103	7120	-12.92	20230306	5870	5.62	20221031	0.65	N	008060	500	169 억	2492375	N	N	5	N	N
116	20231010	140214	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	-30	5	-0.48	178352590	28732	264.49	6230	6250	6180	8090	4370	6230	6207.45	7.35	1912	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2101	11.29	0.36	12	0.08	549.00	17272.00	7120	20230306	-12.92	5870	20221031	5.62	7120	-12.92	20230306	5930	4.55	20230103	7120	-12.92	20230306	5870	5.62	20221031	0.65	N	008060	500	169 억	2492375	N	N	5	N	N
117	20231010	130214	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-20	5	-0.32	166518550	26825	246.94	6230	6250	6180	8090	4370	6230	6207.59	7.35	2955	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2105	11.31	0.36	12	0.08	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.65	N	008060	500	169 억	2492375	N	N	5	N	N
118	20231010	120213	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-10	5	-0.16	163375070	26319	242.28	6230	6250	6180	8090	4370	6230	6207.50	7.35	3131	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2108	11.33	0.36	12	0.08	549.00	17272.00	7120	20230306	-12.64	5870	20221031	5.96	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.65	N	008060	500	169 억	2492375	N	N	5	N	N
119	20231010	110210	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-10	5	-0.16	151847490	24465	225.21	6230	6250	6180	8090	4370	6230	6206.72	7.35	3385	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2108	11.33	0.36	12	0.07	549.00	17272.00	7120	20230306	-12.64	5870	20221031	5.96	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.65	N	008060	500	169 억	2492375	N	N	5	N	N
120	20231010	100212	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-20	5	-0.32	38550640	6198	57.06	6230	6250	6210	8090	4370	6230	6219.85	7.35	775	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2105	11.31	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.78	5870	20221031	5.79	7120	-12.78	20230306	5930	4.72	20230103	7120	-12.78	20230306	5870	5.79	20221031	0.65	N	008060	500	169 억	2492375	N	N	5	N	N
121	20231010	090213	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	0	3	0.00	1507660	242	2.23	6230	6230	6230	8090	4370	6230	6230.00	7.35	-1	6296	6262	6226	6192	6156	6280	6210	169	1860	500	4610	10	1	33890150	2111	11.35	0.36	12	0.00	549.00	17272.00	7120	20230306	-12.50	5870	20221031	6.13	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.65	N	008060	500	169 억	2492375	N	N	5	N	N
122	20231006	160213	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6230	30	2	0.48	67612630	10862	34.28	6200	6260	6190	8060	4340	6200	6224.69	7.35	66	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2111	11.35	0.36	12	0.03	549.00	17272.00	7120	20230306	-12.50	5850	20221004	6.50	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.66	N	008060	500	169 억	2491978	N	N	5	N	N
123	20231006	150210	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6230	30	2	0.48	55545800	8925	28.17	6200	6260	6190	8060	4340	6200	6223.62	7.35	-205	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2111	11.35	0.36	12	0.03	549.00	17272.00	7120	20230306	-12.50	5850	20221004	6.50	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.66	N	008060	500	169 억	2491978	N	N	8	N	N
124	20231006	140211	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6240	40	2	0.65	46597720	7489	23.64	6200	6260	6190	8060	4340	6200	6222.16	7.35	-65	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2115	11.37	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.36	5850	20221004	6.67	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.66	N	008060	500	169 억	2491978	N	N	8	N	N
125	20231006	130210	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6220	20	2	0.32	38108740	6126	19.33	6200	6260	6190	8060	4340	6200	6220.82	7.35	-215	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2108	11.33	0.36	12	0.02	549.00	17272.00	7120	20230306	-12.64	5850	20221004	6.32	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.66	N	008060	500	169 억	2491978	N	N	8	N	N
126	20231006	120209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6220	20	2	0.32	28352390	4558	14.39	6200	6260	6190	8060	4340	6200	6220.36	7.35	-519	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2108	11.33	0.36	12	0.01	549.00	17272.00	7120	20230306	-12.64	5850	20221004	6.32	7120	-12.64	20230306	5930	4.89	20230103	7120	-12.64	20230306	5870	5.96	20221031	0.66	N	008060	500	169 억	2491978	N	N	8	N	N
127	20231006	110207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6230	30	2	0.48	19803260	3182	10.04	6200	6260	6190	8060	4340	6200	6223.53	7.35	-6	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2111	11.35	0.36	12	0.01	549.00	17272.00	7120	20230306	-12.50	5850	20221004	6.50	7120	-12.50	20230306	5930	5.06	20230103	7120	-12.50	20230306	5870	6.13	20221031	0.66	N	008060	500	169 억	2491978	N	N	8	N	N
128	20231006	100210	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6240	40	2	0.65	14905130	2397	7.57	6200	6250	6190	8060	4340	6200	6218.24	7.35	-245	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2115	11.37	0.36	12	0.01	549.00	17272.00	7120	20230306	-12.36	5850	20221004	6.67	7120	-12.36	20230306	5930	5.23	20230103	7120	-12.36	20230306	5870	6.30	20221031	0.66	N	008060	500	169 억	2491978	N	N	8	N	N
129	20231006	090206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6200	0	3	0.00	43400	7	0.02	6200	6200	6200	8060	4340	6200	6200.00	7.35	1	6260	6230	6200	6170	6140	6245	6185	169	1860	500	4580	10	1	33890150	2101	11.29	0.36	12	0.00	549.00	17272.00	7120	20230306	-12.92	5850	20221004	5.98	7120	-12.92	20230306	5930	4.55	20230103	7120	-12.92	20230306	5870	5.62	20221031	0.66	N	008060	500	169 억	2491978	N	N	8	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History