KissMeData/013570/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4250	-80	5	-1.85	134074685	31335	205.09	4330	4340	4250	5620	3035	4330	4278.75	2.19	-4883	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1119	6.16	0.31	12	0.12	690.00	13780.00	6400	20240229	-33.59	4120	20241114	3.16	6400	-33.59	20240229	4120	3.16	20241114	6400	-33.59	20240229	4120	3.16	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
3	20241129	150322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-35	5	-0.81	110649535	25829	169.05	4330	4340	4260	5620	3035	4330	4283.93	2.19	-4903	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1130	6.22	0.31	12	0.10	690.00	13780.00	6400	20240229	-32.89	4120	20241114	4.25	6400	-32.89	20240229	4120	4.25	20241114	6400	-32.89	20240229	4120	4.25	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
4	20241129	140321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	-25	5	-0.58	103735200	24214	158.48	4330	4340	4260	5620	3035	4330	4284.10	2.19	-4630	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1133	6.24	0.31	12	0.09	690.00	13780.00	6400	20240229	-32.73	4120	20241114	4.49	6400	-32.73	20240229	4120	4.49	20241114	6400	-32.73	20240229	4120	4.49	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
5	20241129	130323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-45	5	-1.04	89258295	20834	136.36	4330	4340	4260	5620	3035	4330	4284.26	2.19	-4299	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1128	6.21	0.31	12	0.08	690.00	13780.00	6400	20240229	-33.05	4120	20241114	4.00	6400	-33.05	20240229	4120	4.00	20241114	6400	-33.05	20240229	4120	4.00	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
6	20241129	120324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-35	5	-0.81	84644645	19758	129.31	4330	4340	4260	5620	3035	4330	4284.07	2.19	-4690	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1130	6.22	0.31	12	0.08	690.00	13780.00	6400	20240229	-32.89	4120	20241114	4.25	6400	-32.89	20240229	4120	4.25	20241114	6400	-32.89	20240229	4120	4.25	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
7	20241129	110323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-35	5	-0.81	76775985	17916	117.26	4330	4340	4260	5620	3035	4330	4285.33	2.19	-4460	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1130	6.22	0.31	12	0.07	690.00	13780.00	6400	20240229	-32.89	4120	20241114	4.25	6400	-32.89	20240229	4120	4.25	20241114	6400	-32.89	20240229	4120	4.25	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
8	20241129	100323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-30	5	-0.69	65842725	15360	100.53	4330	4340	4260	5620	3035	4330	4286.64	2.19	-4451	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1132	6.23	0.31	12	0.06	690.00	13780.00	6400	20240229	-32.81	4120	20241114	4.37	6400	-32.81	20240229	4120	4.37	20241114	6400	-32.81	20240229	4120	4.37	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
9	20241129	090323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	-5	5	-0.12	1799795	416	2.72	4330	4335	4325	5620	3035	4330	4326.43	2.19	-118	4476	4402	4366	4292	4256	4385	4275	132	1290	500	3030	5	1	26319633	1138	6.27	0.31	12	0.00	690.00	13780.00	6400	20240229	-32.42	4120	20241114	4.98	6400	-32.42	20240229	4120	4.98	20241114	6400	-32.42	20240229	4120	4.98	20241114	4.11	N	013570	500	131 억	575453	N	N	3	N	N
10	20241128	160319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	-95	5	-2.15	65426625	14973	61.08	4425	4440	4330	5750	3100	4425	4369.64	2.20	-6720	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1140	6.28	0.31	12	0.06	690.00	13780.00	6400	20240229	-32.34	4120	20241114	5.10	6400	-32.34	20240229	4120	5.10	20241114	6400	-32.34	20240229	4120	5.10	20241114	4.06	N	013570	500	131 억	579576	N	N	3	N	N
11	20241128	150326	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4375	-50	5	-1.13	40456140	9221	37.61	4425	4440	4350	5750	3100	4425	4387.39	2.20	-2379	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1151	6.34	0.32	12	0.04	690.00	13780.00	6400	20240229	-31.64	4120	20241114	6.19	6400	-31.64	20240229	4120	6.19	20241114	6400	-31.64	20240229	4120	6.19	20241114	4.06	N	013570	500	131 억	579576	N	N	2	N	N
12	20241128	140327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	-30	5	-0.68	29552625	6733	27.46	4425	4440	4350	5750	3100	4425	4389.22	2.20	-1501	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1157	6.37	0.32	12	0.03	690.00	13780.00	6400	20240229	-31.33	4120	20241114	6.67	6400	-31.33	20240229	4120	6.67	20241114	6400	-31.33	20240229	4120	6.67	20241114	4.06	N	013570	500	131 억	579576	N	N	2	N	N
13	20241128	130323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-40	5	-0.90	24898415	5670	23.13	4425	4440	4350	5750	3100	4425	4391.25	2.20	-1379	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1154	6.36	0.32	12	0.02	690.00	13780.00	6400	20240229	-31.48	4120	20241114	6.43	6400	-31.48	20240229	4120	6.43	20241114	6400	-31.48	20240229	4120	6.43	20241114	4.06	N	013570	500	131 억	579576	N	N	2	N	N
14	20241128	120324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	-15	5	-0.34	16719260	3803	15.51	4425	4440	4350	5750	3100	4425	4396.33	2.20	-966	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1161	6.39	0.32	12	0.01	690.00	13780.00	6400	20240229	-31.09	4120	20241114	7.04	6400	-31.09	20240229	4120	7.04	20241114	6400	-31.09	20240229	4120	7.04	20241114	4.06	N	013570	500	131 억	579576	N	N	2	N	N
15	20241128	110329	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	-5	5	-0.11	10349065	2352	9.59	4425	4440	4350	5750	3100	4425	4400.11	2.20	-312	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1163	6.41	0.32	12	0.01	690.00	13780.00	6400	20240229	-30.94	4120	20241114	7.28	6400	-30.94	20240229	4120	7.28	20241114	6400	-30.94	20240229	4120	7.28	20241114	4.06	N	013570	500	131 억	579576	N	N	2	N	N
16	20241128	100325	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	-5	5	-0.11	8446805	1921	7.84	4425	4440	4350	5750	3100	4425	4397.09	2.20	-212	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1163	6.41	0.32	12	0.01	690.00	13780.00	6400	20240229	-30.94	4120	20241114	7.28	6400	-30.94	20240229	4120	7.28	20241114	6400	-30.94	20240229	4120	7.28	20241114	4.06	N	013570	500	131 억	579576	N	N	2	N	N
17	20241128	090323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	-30	5	-0.68	687295	156	0.64	4425	4425	4395	5750	3100	4425	4405.74	2.20	-95	4531	4477	4431	4377	4331	4455	4355	132	1325	500	3090	5	1	26319633	1157	6.37	0.32	12	0.00	690.00	13780.00	6400	20240229	-31.33	4120	20241114	6.67	6400	-31.33	20240229	4120	6.67	20241114	6400	-31.33	20240229	4120	6.67	20241114	4.06	N	013570	500	131 억	579576	N	N	2	N	N
18	20241127	160317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4425	-25	5	-0.56	108240095	24509	62.34	4480	4485	4385	5780	3115	4450	4416.34	2.24	-8328	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1165	6.41	0.32	12	0.09	690.00	13780.00	6400	20240229	-30.86	4120	20241114	7.40	6400	-30.86	20240229	4120	7.40	20241114	6400	-30.86	20240229	4120	7.40	20241114	4.08	N	013570	500	131 억	590214	N	N	2	N	N
19	20241127	150321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	-30	5	-0.67	94536035	21394	54.42	4480	4485	4395	5780	3115	4450	4418.81	2.24	-8999	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1163	6.41	0.32	12	0.08	690.00	13780.00	6400	20240229	-30.94	4120	20241114	7.28	6400	-30.94	20240229	4120	7.28	20241114	6400	-30.94	20240229	4120	7.28	20241114	4.08	N	013570	500	131 억	590214	N	N	0	N	N
20	20241127	140321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-20	5	-0.45	77791445	17592	44.75	4480	4485	4405	5780	3115	4450	4421.98	2.24	-8974	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1166	6.42	0.32	12	0.07	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.08	N	013570	500	131 억	590214	N	N	0	N	N
21	20241127	130318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-35	5	-0.79	70935665	16040	40.80	4480	4485	4405	5780	3115	4450	4422.42	2.24	-8775	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1162	6.40	0.32	12	0.06	690.00	13780.00	6400	20240229	-31.02	4120	20241114	7.16	6400	-31.02	20240229	4120	7.16	20241114	6400	-31.02	20240229	4120	7.16	20241114	4.08	N	013570	500	131 억	590214	N	N	0	N	N
22	20241127	120322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	-15	5	-0.34	41349570	9331	23.73	4480	4485	4405	5780	3115	4450	4431.42	2.24	-4641	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1167	6.43	0.32	12	0.04	690.00	13780.00	6400	20240229	-30.70	4120	20241114	7.65	6400	-30.70	20240229	4120	7.65	20241114	6400	-30.70	20240229	4120	7.65	20241114	4.08	N	013570	500	131 억	590214	N	N	0	N	N
23	20241127	110322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-20	5	-0.45	24303945	5478	13.93	4480	4485	4405	5780	3115	4450	4436.65	2.24	-2701	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1166	6.42	0.32	12	0.02	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.08	N	013570	500	131 억	590214	N	N	0	N	N
24	20241127	100320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-20	5	-0.45	16298895	3672	9.34	4480	4485	4405	5780	3115	4450	4438.70	2.24	-1489	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1166	6.42	0.32	12	0.01	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.08	N	013570	500	131 억	590214	N	N	0	N	N
25	20241127	090320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	30	2	0.67	1385870	310	0.79	4480	4480	4450	5780	3115	4450	4470.55	2.24	-93	4513	4481	4443	4411	4373	4497	4427	132	1330	500	3110	5	1	26319633	1179	6.49	0.33	12	0.00	690.00	13780.00	6400	20240229	-30.00	4120	20241114	8.74	6400	-30.00	20240229	4120	8.74	20241114	6400	-30.00	20240229	4120	8.74	20241114	4.08	N	013570	500	131 억	590214	N	N	0	N	N
26	20241126	160320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	40	2	0.91	173922860	39266	123.63	4410	4475	4405	5730	3090	4410	4429.35	2.24	460	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1171	6.45	0.32	12	0.15	690.00	13780.00	6400	20240229	-30.47	4120	20241114	8.01	6400	-30.47	20240229	4120	8.01	20241114	6400	-30.47	20240229	4120	8.01	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
27	20241126	150319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	20	2	0.45	170438290	38483	121.16	4410	4475	4405	5730	3090	4410	4428.92	2.24	343	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1166	6.42	0.32	12	0.15	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
28	20241126	140318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	20	2	0.45	160833115	36314	114.34	4410	4475	4405	5730	3090	4410	4428.96	2.24	-959	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1166	6.42	0.32	12	0.14	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
29	20241126	130318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	35	2	0.79	86816205	19562	61.59	4410	4475	4405	5730	3090	4410	4438.00	2.24	240	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1170	6.44	0.32	12	0.07	690.00	13780.00	6400	20240229	-30.55	4120	20241114	7.89	6400	-30.55	20240229	4120	7.89	20241114	6400	-30.55	20240229	4120	7.89	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
30	20241126	120321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4465	55	2	1.25	79016000	17813	56.08	4410	4465	4405	5730	3090	4410	4435.86	2.24	186	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1175	6.47	0.32	12	0.07	690.00	13780.00	6400	20240229	-30.23	4120	20241114	8.37	6400	-30.23	20240229	4120	8.37	20241114	6400	-30.23	20240229	4120	8.37	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
31	20241126	110324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	50	2	1.13	66152705	14930	47.01	4410	4460	4405	5730	3090	4410	4430.86	2.24	626	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1174	6.46	0.32	12	0.06	690.00	13780.00	6400	20240229	-30.31	4120	20241114	8.25	6400	-30.31	20240229	4120	8.25	20241114	6400	-30.31	20240229	4120	8.25	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
32	20241126	100322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	20	2	0.45	39417135	8889	27.99	4410	4450	4405	5730	3090	4410	4434.37	2.24	-201	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1166	6.42	0.32	12	0.03	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
33	20241126	090319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	-5	5	-0.11	1949200	442	1.39	4410	4410	4405	5730	3090	4410	4409.95	2.24	-209	4490	4450	4420	4380	4350	4470	4400	132	1320	500	3080	5	1	26319633	1159	6.38	0.32	12	0.00	690.00	13780.00	6400	20240229	-31.17	4120	20241114	6.92	6400	-31.17	20240229	4120	6.92	20241114	6400	-31.17	20240229	4120	6.92	20241114	4.08	N	013570	500	131 억	590329	N	N	0	N	N
34	20241125	160314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	20	2	0.46	140751615	31761	73.28	4395	4460	4390	5700	3075	4390	4431.60	2.22	7566	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1161	6.39	0.32	12	0.12	690.00	13780.00	6400	20240229	-31.09	4120	20241114	7.04	6400	-31.09	20240229	4120	7.04	20241114	6400	-31.09	20240229	4120	7.04	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
35	20241125	150319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	45	2	1.03	125346600	28268	65.22	4395	4460	4390	5700	3075	4390	4434.22	2.22	7321	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1167	6.43	0.32	12	0.11	690.00	13780.00	6400	20240229	-30.70	4120	20241114	7.65	6400	-30.70	20240229	4120	7.65	20241114	6400	-30.70	20240229	4120	7.65	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
36	20241125	140318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	40	2	0.91	116034515	26165	60.37	4395	4460	4390	5700	3075	4390	4434.72	2.22	6788	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1166	6.42	0.32	12	0.10	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
37	20241125	130317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	60	2	1.37	79899035	18031	41.60	4395	4460	4390	5700	3075	4390	4431.20	2.22	6428	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1171	6.45	0.32	12	0.07	690.00	13780.00	6400	20240229	-30.47	4120	20241114	8.01	6400	-30.47	20240229	4120	8.01	20241114	6400	-30.47	20240229	4120	8.01	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
38	20241125	120318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	65	2	1.48	74862275	16900	38.99	4395	4460	4390	5700	3075	4390	4429.72	2.22	6456	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1173	6.46	0.32	12	0.06	690.00	13780.00	6400	20240229	-30.39	4120	20241114	8.13	6400	-30.39	20240229	4120	8.13	20241114	6400	-30.39	20240229	4120	8.13	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
39	20241125	110317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	50	2	1.14	63661245	14385	33.19	4395	4460	4390	5700	3075	4390	4425.53	2.22	4579	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1169	6.43	0.32	12	0.05	690.00	13780.00	6400	20240229	-30.62	4120	20241114	7.77	6400	-30.62	20240229	4120	7.77	20241114	6400	-30.62	20240229	4120	7.77	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
40	20241125	100314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	45	2	1.03	28308780	6424	14.82	4395	4435	4390	5700	3075	4390	4406.72	2.22	1174	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1167	6.43	0.32	12	0.02	690.00	13780.00	6400	20240229	-30.70	4120	20241114	7.65	6400	-30.70	20240229	4120	7.65	20241114	6400	-30.70	20240229	4120	7.65	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
41	20241125	090313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	30	2	0.68	13865885	3156	7.28	4395	4420	4390	5700	3075	4390	4393.50	2.22	153	4763	4576	4413	4226	4063	4670	4320	132	1310	500	3070	5	1	26319633	1163	6.41	0.32	12	0.01	690.00	13780.00	6400	20240229	-30.94	4120	20241114	7.28	6400	-30.94	20240229	4120	7.28	20241114	6400	-30.94	20240229	4120	7.28	20241114	4.07	N	013570	500	131 억	583121	N	N	0	N	N
42	20241122	160303	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	30	2	0.69	190988935	43239	126.71	4330	4600	4250	5660	3055	4360	4417.05	2.22	-802	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1155	6.36	0.32	12	0.16	690.00	13780.00	6400	20240229	-31.41	4120	20241114	6.55	6400	-31.41	20240229	4120	6.55	20241114	6400	-31.41	20240229	4120	6.55	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
43	20241122	150301	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4375	15	2	0.34	180461450	40838	119.67	4330	4600	4250	5660	3055	4360	4418.96	2.22	-1550	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1151	6.34	0.32	12	0.16	690.00	13780.00	6400	20240229	-31.64	4120	20241114	6.19	6400	-31.64	20240229	4120	6.19	20241114	6400	-31.64	20240229	4120	6.19	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
44	20241122	140306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	25	2	0.57	166252900	37589	110.15	4330	4600	4250	5660	3055	4360	4422.91	2.22	-1669	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1154	6.36	0.32	12	0.14	690.00	13780.00	6400	20240229	-31.48	4120	20241114	6.43	6400	-31.48	20240229	4120	6.43	20241114	6400	-31.48	20240229	4120	6.43	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
45	20241122	130304	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	50	2	1.15	149238365	33718	98.81	4330	4600	4250	5660	3055	4360	4426.07	2.22	-720	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1161	6.39	0.32	12	0.13	690.00	13780.00	6400	20240229	-31.09	4120	20241114	7.04	6400	-31.09	20240229	4120	7.04	20241114	6400	-31.09	20240229	4120	7.04	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
46	20241122	120305	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	70	2	1.61	141009700	31857	93.35	4330	4600	4250	5660	3055	4360	4426.33	2.22	-384	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1166	6.42	0.32	12	0.12	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
47	20241122	110303	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	70	2	1.61	130914445	29578	86.68	4330	4600	4250	5660	3055	4360	4426.07	2.22	1134	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1166	6.42	0.32	12	0.11	690.00	13780.00	6400	20240229	-30.78	4120	20241114	7.52	6400	-30.78	20240229	4120	7.52	20241114	6400	-30.78	20240229	4120	7.52	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
48	20241122	100308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	55	2	1.26	127284925	28757	84.27	4330	4600	4250	5660	3055	4360	4426.22	2.22	1288	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1162	6.40	0.32	12	0.11	690.00	13780.00	6400	20240229	-31.02	4120	20241114	7.16	6400	-31.02	20240229	4120	7.16	20241114	6400	-31.02	20240229	4120	7.16	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
49	20241122	090305	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4350	-10	5	-0.23	34337035	7923	23.22	4330	4390	4330	5660	3055	4360	4333.84	2.22	934	4433	4396	4348	4311	4263	4415	4330	132	1300	500	3050	5	1	26319633	1145	6.30	0.32	12	0.03	690.00	13780.00	6400	20240229	-32.03	4120	20241114	5.58	6400	-32.03	20240229	4120	5.58	20241114	6400	-32.03	20240229	4120	5.58	20241114	4.11	N	013570	500	131 억	584731	N	N	0	N	N
50	20241121	160303	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	5	2	0.11	146094580	33741	173.78	4355	4385	4300	5660	3050	4355	4329.88	2.24	-4468	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1148	6.32	0.32	12	0.13	690.00	13780.00	6400	20240229	-31.88	4120	20241114	5.83	6400	-31.88	20240229	4120	5.83	20241114	6400	-31.88	20240229	4120	5.83	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
51	20241121	150309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	-25	5	-0.57	139712405	32274	166.22	4355	4385	4300	5660	3050	4355	4328.95	2.24	-4435	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1140	6.28	0.31	12	0.12	690.00	13780.00	6400	20240229	-32.34	4120	20241114	5.10	6400	-32.34	20240229	4120	5.10	20241114	6400	-32.34	20240229	4120	5.10	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
52	20241121	140308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	-30	5	-0.69	116464210	26918	138.64	4355	4385	4300	5660	3050	4355	4326.63	2.24	-6372	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1138	6.27	0.31	12	0.10	690.00	13780.00	6400	20240229	-32.42	4120	20241114	4.98	6400	-32.42	20240229	4120	4.98	20241114	6400	-32.42	20240229	4120	4.98	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
53	20241121	130307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	-30	5	-0.69	86081760	19895	102.47	4355	4385	4300	5660	3050	4355	4326.80	2.24	-6315	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1138	6.27	0.31	12	0.08	690.00	13780.00	6400	20240229	-32.42	4120	20241114	4.98	6400	-32.42	20240229	4120	4.98	20241114	6400	-32.42	20240229	4120	4.98	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
54	20241121	120306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	-20	5	-0.46	70675080	16333	84.12	4355	4385	4300	5660	3050	4355	4327.13	2.24	-3383	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1141	6.28	0.31	12	0.06	690.00	13780.00	6400	20240229	-32.27	4120	20241114	5.22	6400	-32.27	20240229	4120	5.22	20241114	6400	-32.27	20240229	4120	5.22	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
55	20241121	110306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4320	-35	5	-0.80	41435630	9582	49.35	4355	4385	4300	5660	3050	4355	4324.32	2.24	-4628	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1137	6.26	0.31	12	0.04	690.00	13780.00	6400	20240229	-32.50	4120	20241114	4.85	6400	-32.50	20240229	4120	4.85	20241114	6400	-32.50	20240229	4120	4.85	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
56	20241121	100307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	-20	5	-0.46	32244855	7455	38.40	4355	4385	4300	5660	3050	4355	4325.27	2.24	-4368	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1141	6.28	0.31	12	0.03	690.00	13780.00	6400	20240229	-32.27	4120	20241114	5.22	6400	-32.27	20240229	4120	5.22	20241114	6400	-32.27	20240229	4120	5.22	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
57	20241121	090306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4340	-15	5	-0.34	1494900	344	1.77	4355	4385	4340	5660	3050	4355	4345.64	2.24	207	4448	4401	4368	4321	4288	4385	4305	132	1305	500	3040	5	1	26319633	1142	6.29	0.31	12	0.00	690.00	13780.00	6400	20240229	-32.19	4120	20241114	5.34	6400	-32.19	20240229	4120	5.34	20241114	6400	-32.19	20240229	4120	5.34	20241114	4.13	N	013570	500	131 억	589503	N	N	1	N	N
58	20241120	160305	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-45	5	-1.02	83269775	19074	49.80	4410	4415	4335	5720	3080	4400	4365.70	2.27	-7066	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1146	6.31	0.32	12	0.07	690.00	13780.00	6400	20240229	-31.95	4120	20241114	5.70	6400	-31.95	20240229	4120	5.70	20241114	6400	-31.95	20240229	4120	5.70	20241114	4.14	N	013570	500	131 억	596569	N	N	1	N	N
59	20241120	150309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-45	5	-1.02	79562685	18223	47.57	4410	4415	4335	5720	3080	4400	4366.06	2.27	-6849	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1146	6.31	0.32	12	0.07	690.00	13780.00	6400	20240229	-31.95	4120	20241114	5.70	6400	-31.95	20240229	4120	5.70	20241114	6400	-31.95	20240229	4120	5.70	20241114	4.14	N	013570	500	131 억	596569	N	N	0	N	N
60	20241120	140309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	5	2	0.11	70749215	16203	42.30	4410	4415	4335	5720	3080	4400	4366.43	2.27	-6810	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1159	6.38	0.32	12	0.06	690.00	13780.00	6400	20240229	-31.17	4120	20241114	6.92	6400	-31.17	20240229	4120	6.92	20241114	6400	-31.17	20240229	4120	6.92	20241114	4.14	N	013570	500	131 억	596569	N	N	0	N	N
61	20241120	130310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-15	5	-0.34	60958485	13961	36.45	4410	4415	4335	5720	3080	4400	4366.34	2.27	-6262	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1154	6.36	0.32	12	0.05	690.00	13780.00	6400	20240229	-31.48	4120	20241114	6.43	6400	-31.48	20240229	4120	6.43	20241114	6400	-31.48	20240229	4120	6.43	20241114	4.14	N	013570	500	131 억	596569	N	N	0	N	N
62	20241120	120311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	-30	5	-0.68	55233295	12653	33.03	4410	4415	4335	5720	3080	4400	4365.23	2.27	-5937	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1150	6.33	0.32	12	0.05	690.00	13780.00	6400	20240229	-31.72	4120	20241114	6.07	6400	-31.72	20240229	4120	6.07	20241114	6400	-31.72	20240229	4120	6.07	20241114	4.14	N	013570	500	131 억	596569	N	N	0	N	N
63	20241120	110309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	-40	5	-0.91	44608385	10216	26.67	4410	4415	4335	5720	3080	4400	4366.52	2.27	-4394	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1148	6.32	0.32	12	0.04	690.00	13780.00	6400	20240229	-31.88	4120	20241114	5.83	6400	-31.88	20240229	4120	5.83	20241114	6400	-31.88	20240229	4120	5.83	20241114	4.14	N	013570	500	131 억	596569	N	N	0	N	N
64	20241120	100308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	-40	5	-0.91	38648710	8845	23.09	4410	4415	4335	5720	3080	4400	4369.55	2.27	-4063	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1148	6.32	0.32	12	0.03	690.00	13780.00	6400	20240229	-31.88	4120	20241114	5.83	6400	-31.88	20240229	4120	5.83	20241114	6400	-31.88	20240229	4120	5.83	20241114	4.14	N	013570	500	131 억	596569	N	N	0	N	N
65	20241120	090308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	-5	5	-0.11	5941000	1350	3.52	4410	4415	4395	5720	3080	4400	4400.74	2.27	-1325	4493	4446	4398	4351	4303	4470	4375	132	1320	500	3080	5	1	26319633	1157	6.37	0.32	12	0.01	690.00	13780.00	6400	20240229	-31.33	4120	20241114	6.67	6400	-31.33	20240229	4120	6.67	20241114	6400	-31.33	20240229	4120	6.67	20241114	4.14	N	013570	500	131 억	596569	N	N	0	N	N
66	20241119	160256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	40	2	0.92	167737630	38253	92.17	4375	4445	4350	5660	3055	4360	4384.89	2.29	-3407	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1158	6.38	0.32	12	0.15	690.00	13780.00	6400	20240229	-31.25	4120	20241114	6.80	6400	-31.25	20240229	4120	6.80	20241114	6400	-31.25	20240229	4120	6.80	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
67	20241119	150300	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4375	15	2	0.34	154506380	35233	84.90	4375	4445	4350	5660	3055	4360	4385.27	2.29	-3792	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1151	6.34	0.32	12	0.13	690.00	13780.00	6400	20240229	-31.64	4120	20241114	6.19	6400	-31.64	20240229	4120	6.19	20241114	6400	-31.64	20240229	4120	6.19	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
68	20241119	140258	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	35	2	0.80	105770290	24080	58.02	4375	4445	4360	5660	3055	4360	4392.45	2.29	-3802	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1157	6.37	0.32	12	0.09	690.00	13780.00	6400	20240229	-31.33	4120	20241114	6.67	6400	-31.33	20240229	4120	6.67	20241114	6400	-31.33	20240229	4120	6.67	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
69	20241119	130259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	20	2	0.46	92989425	21169	51.01	4375	4445	4360	5660	3055	4360	4392.72	2.29	-5116	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1153	6.35	0.32	12	0.08	690.00	13780.00	6400	20240229	-31.56	4120	20241114	6.31	6400	-31.56	20240229	4120	6.31	20241114	6400	-31.56	20240229	4120	6.31	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
70	20241119	120256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	40	2	0.92	84164175	19160	46.17	4375	4445	4360	5660	3055	4360	4392.70	2.29	-4466	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1158	6.38	0.32	12	0.07	690.00	13780.00	6400	20240229	-31.25	4120	20241114	6.80	6400	-31.25	20240229	4120	6.80	20241114	6400	-31.25	20240229	4120	6.80	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
71	20241119	110259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	25	2	0.57	55234150	12568	30.28	4375	4445	4360	5660	3055	4360	4394.82	2.29	-3997	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1154	6.36	0.32	12	0.05	690.00	13780.00	6400	20240229	-31.48	4120	20241114	6.43	6400	-31.48	20240229	4120	6.43	20241114	6400	-31.48	20240229	4120	6.43	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
72	20241119	100305	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	40	2	0.92	36110125	8209	19.78	4375	4445	4360	5660	3055	4360	4398.85	2.29	-1794	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1158	6.38	0.32	12	0.03	690.00	13780.00	6400	20240229	-31.25	4120	20241114	6.80	6400	-31.25	20240229	4120	6.80	20241114	6400	-31.25	20240229	4120	6.80	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
73	20241119	090304	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4365	5	2	0.11	3303035	755	1.82	4375	4390	4365	5660	3055	4360	4374.88	2.29	-151	4520	4440	4330	4250	4140	4480	4290	132	1300	500	3050	5	1	26319633	1149	6.33	0.32	12	0.00	690.00	13780.00	6400	20240229	-31.80	4120	20241114	5.95	6400	-31.80	20240229	4120	5.95	20241114	6400	-31.80	20240229	4120	5.95	20241114	4.15	N	013570	500	131 억	602208	N	N	0	N	N
74	20241118	160257	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	70	2	1.63	178891625	41114	102.65	4220	4410	4220	5570	3005	4290	4351.07	2.27	5436	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1148	6.32	0.32	12	0.16	690.00	13780.00	6400	20240229	-31.88	4120	20241114	5.83	6400	-31.88	20240229	4120	5.83	20241114	6400	-31.88	20240229	4120	5.83	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
75	20241118	150259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	80	2	1.86	157258875	36139	90.23	4220	4410	4220	5570	3005	4290	4351.50	2.27	4633	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1150	6.33	0.32	12	0.14	690.00	13780.00	6400	20240229	-31.72	4120	20241114	6.07	6400	-31.72	20240229	4120	6.07	20241114	6400	-31.72	20240229	4120	6.07	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
76	20241118	140258	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	90	2	2.10	116286440	26699	66.66	4220	4410	4220	5570	3005	4290	4355.46	2.27	4828	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1153	6.35	0.32	12	0.10	690.00	13780.00	6400	20240229	-31.56	4120	20241114	6.31	6400	-31.56	20240229	4120	6.31	20241114	6400	-31.56	20240229	4120	6.31	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
77	20241118	130257	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	100	2	2.33	102024905	23446	58.54	4220	4410	4220	5570	3005	4290	4351.48	2.27	5550	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1155	6.36	0.32	12	0.09	690.00	13780.00	6400	20240229	-31.41	4120	20241114	6.55	6400	-31.41	20240229	4120	6.55	20241114	6400	-31.41	20240229	4120	6.55	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
78	20241118	120300	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	80	2	1.86	78717515	18114	45.23	4220	4410	4220	5570	3005	4290	4345.67	2.27	5447	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1150	6.33	0.32	12	0.07	690.00	13780.00	6400	20240229	-31.72	4120	20241114	6.07	6400	-31.72	20240229	4120	6.07	20241114	6400	-31.72	20240229	4120	6.07	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
79	20241118	110258	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	90	2	2.10	65290895	15042	37.56	4220	4410	4220	5570	3005	4290	4340.57	2.27	5472	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1153	6.35	0.32	12	0.06	690.00	13780.00	6400	20240229	-31.56	4120	20241114	6.31	6400	-31.56	20240229	4120	6.31	20241114	6400	-31.56	20240229	4120	6.31	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
80	20241118	100259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	65	2	1.52	30997985	7179	17.92	4220	4410	4220	5570	3005	4290	4317.87	2.27	2433	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1146	6.31	0.32	12	0.03	690.00	13780.00	6400	20240229	-31.95	4120	20241114	5.70	6400	-31.95	20240229	4120	5.70	20241114	6400	-31.95	20240229	4120	5.70	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
81	20241118	090256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4320	30	2	0.70	5321575	1255	3.13	4220	4320	4220	5570	3005	4290	4240.30	2.27	364	4430	4360	4250	4180	4070	4305	4125	132	1280	500	3000	5	1	26319633	1137	6.26	0.31	12	0.00	690.00	13780.00	6400	20240229	-32.50	4120	20241114	4.85	6400	-32.50	20240229	4120	4.85	20241114	6400	-32.50	20240229	4120	4.85	20241114	4.20	N	013570	500	131 억	598239	N	N	0	N	N
82	20241115	160304	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-5	5	-0.12	169080515	39977	50.88	4295	4320	4140	5580	3010	4295	4229.28	2.29	-4588	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1129	6.22	0.31	12	0.15	690.00	13780.00	6400	20240229	-32.97	4120	20241114	4.13	6400	-32.97	20240229	4120	4.13	20241114	6400	-32.97	20240229	4120	4.13	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
83	20241115	150311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	5	2	0.12	160006250	37855	48.18	4295	4320	4140	5580	3010	4295	4226.82	2.29	-4773	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1132	6.23	0.31	12	0.14	690.00	13780.00	6400	20240229	-32.81	4120	20241114	4.37	6400	-32.81	20240229	4120	4.37	20241114	6400	-32.81	20240229	4120	4.37	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
84	20241115	140308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4310	15	2	0.35	146233185	34645	44.09	4295	4320	4140	5580	3010	4295	4220.90	2.29	-4448	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1134	6.25	0.31	12	0.13	690.00	13780.00	6400	20240229	-32.66	4120	20241114	4.61	6400	-32.66	20240229	4120	4.61	20241114	6400	-32.66	20240229	4120	4.61	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
85	20241115	130308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	5	2	0.12	133857825	31766	40.43	4295	4300	4140	5580	3010	4295	4213.87	2.29	-2452	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1132	6.23	0.31	12	0.12	690.00	13780.00	6400	20240229	-32.81	4120	20241114	4.37	6400	-32.81	20240229	4120	4.37	20241114	6400	-32.81	20240229	4120	4.37	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
86	20241115	120308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-105	5	-2.44	95342040	22649	28.83	4295	4295	4140	5580	3010	4295	4209.55	2.29	-5598	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1103	6.07	0.30	12	0.09	690.00	13780.00	6400	20240229	-34.53	4120	20241114	1.70	6400	-34.53	20240229	4120	1.70	20241114	6400	-34.53	20240229	4120	1.70	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
87	20241115	110303	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-105	5	-2.44	80542005	19094	24.30	4295	4295	4140	5580	3010	4295	4218.18	2.29	-5597	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1103	6.07	0.30	12	0.07	690.00	13780.00	6400	20240229	-34.53	4120	20241114	1.70	6400	-34.53	20240229	4120	1.70	20241114	6400	-34.53	20240229	4120	1.70	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
88	20241115	100304	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	-100	5	-2.33	57995460	13692	17.43	4295	4295	4195	5580	3010	4295	4235.72	2.29	-4348	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1104	6.08	0.30	12	0.05	690.00	13780.00	6400	20240229	-34.45	4120	20241114	1.82	6400	-34.45	20240229	4120	1.82	20241114	6400	-34.45	20240229	4120	1.82	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
89	20241115	090327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	-25	5	-0.58	8474370	1979	2.52	4295	4295	4270	5580	3010	4295	4282.15	2.29	133	4478	4386	4253	4161	4028	4432	4207	132	1285	500	3000	5	1	26319633	1124	6.19	0.31	12	0.01	690.00	13780.00	6400	20240229	-33.28	4120	20241114	3.64	6400	-33.28	20240229	4120	3.64	20241114	6400	-33.28	20240229	4120	3.64	20241114	4.21	N	013570	500	131 억	602396	N	N	0	N	N
90	20241114	160301	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4250	-75	5	-1.73	326262490	76982	74.62	4280	4345	4120	5620	3030	4325	4238.17	2.26	8244	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1119	6.16	0.31	12	0.29	690.00	13780.00	6400	20240229	-33.59	4120	20241114	3.16	6400	-33.59	20240229	4120	3.16	20241114	6400	-33.59	20240229	4120	3.16	20241114	4.21	N	013570	500	131 억	594679	N	N	0	N	N
91	20241114	150303	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4275	-50	5	-1.16	168646380	39402	38.20	4280	4345	4210	5620	3030	4325	4280.15	2.26	6078	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1125	6.20	0.31	12	0.15	690.00	13780.00	6400	20240229	-33.20	4210	20241114	1.54	6400	-33.20	20240229	4210	1.54	20241114	6400	-33.20	20240229	4210	1.54	20241114	4.21	N	013570	500	131 억	594679	N	N	0	N	N
92	20241114	140300	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4295	-30	5	-0.69	139831235	32661	31.66	4280	4345	4210	5620	3030	4325	4281.29	2.26	6610	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1130	6.22	0.31	12	0.12	690.00	13780.00	6400	20240229	-32.89	4210	20241114	2.02	6400	-32.89	20240229	4210	2.02	20241114	6400	-32.89	20240229	4210	2.02	20241114	4.21	N	013570	500	131 억	594679	N	N	0	N	N
93	20241114	130300	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4285	-40	5	-0.92	132981945	31062	30.11	4280	4345	4210	5620	3030	4325	4281.18	2.26	6745	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1128	6.21	0.31	12	0.12	690.00	13780.00	6400	20240229	-33.05	4210	20241114	1.78	6400	-33.05	20240229	4210	1.78	20241114	6400	-33.05	20240229	4210	1.78	20241114	4.21	N	013570	500	131 억	594679	N	N	0	N	N
94	20241114	120259	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4285	-40	5	-0.92	125591770	29342	28.44	4280	4345	4210	5620	3030	4325	4280.27	2.26	6609	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1128	6.21	0.31	12	0.11	690.00	13780.00	6400	20240229	-33.05	4210	20241114	1.78	6400	-33.05	20240229	4210	1.78	20241114	6400	-33.05	20240229	4210	1.78	20241114	4.21	N	013570	500	131 억	594679	N	N	0	N	N
95	20241114	110302	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4315	-10	5	-0.23	92523945	21636	20.97	4280	4345	4210	5620	3030	4325	4276.39	2.26	7702	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1136	6.25	0.31	12	0.08	690.00	13780.00	6400	20240229	-32.58	4210	20241114	2.49	6400	-32.58	20240229	4210	2.49	20241114	6400	-32.58	20240229	4210	2.49	20241114	4.21	N	013570	500	131 억	594679	N	N	0	N	N
96	20241114	100310	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4290	-35	5	-0.81	53389565	12523	12.14	4280	4320	4210	5620	3030	4325	4263.32	2.26	2591	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1129	6.22	0.31	12	0.05	690.00	13780.00	6400	20240229	-32.97	4210	20241114	1.90	6400	-32.97	20240229	4210	1.90	20241114	6400	-32.97	20240229	4210	1.90	20241114	4.21	N	013570	500	131 억	594679	N	N	0	N	N
97	20241114	090258	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	0	3	0.00	0	0	0.00	0	0	0	5620	3030	4325	0.00	2.26	0	4525	4425	4345	4245	4165	4385	4205	132	1295	500	3020	5	1	26319633	1138	6.27	0.31	12	0.00	690.00	13780.00	6400	20240229	-32.42	4265	20241113	1.41	6400	-32.42	20240229	4265	1.41	20241113	6400	-32.42	20240229	4265	1.41	20241113	4.21	N	013570	500	131 억	594679	N	N	0	N	N
98	20241112	160254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	-230	5	-4.97	498070930	111030	148.45	4545	4635	4400	6010	3245	4630	4486.02	2.33	-28202	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1158	6.38	0.32	12	0.42	690.00	13780.00	6400	20240229	-31.25	4275	20240805	2.92	6400	-31.25	20240229	4275	2.92	20240805	6400	-31.25	20240229	4275	2.92	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
99	20241112	150256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	-175	5	-3.78	427450335	95031	127.06	4545	4635	4440	6010	3245	4630	4498.01	2.33	-17714	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1173	6.46	0.32	12	0.36	690.00	13780.00	6400	20240229	-30.39	4275	20240805	4.21	6400	-30.39	20240229	4275	4.21	20240805	6400	-30.39	20240229	4275	4.21	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
100	20241112	140258	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4465	-165	5	-3.56	365805555	81183	108.55	4545	4635	4450	6010	3245	4630	4505.94	2.33	-21085	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1175	6.47	0.32	12	0.31	690.00	13780.00	6400	20240229	-30.23	4275	20240805	4.44	6400	-30.23	20240229	4275	4.44	20240805	6400	-30.23	20240229	4275	4.44	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
101	20241112	130255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	-120	5	-2.59	292572505	64796	86.63	4545	4635	4485	6010	3245	4630	4515.29	2.33	-14382	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1187	6.54	0.33	12	0.25	690.00	13780.00	6400	20240229	-29.53	4275	20240805	5.50	6400	-29.53	20240229	4275	5.50	20240805	6400	-29.53	20240229	4275	5.50	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
102	20241112	120256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	-120	5	-2.59	269964430	59766	79.91	4545	4635	4485	6010	3245	4630	4517.02	2.33	-13863	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1187	6.54	0.33	12	0.23	690.00	13780.00	6400	20240229	-29.53	4275	20240805	5.50	6400	-29.53	20240229	4275	5.50	20240805	6400	-29.53	20240229	4275	5.50	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
103	20241112	110255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	-110	5	-2.38	198084525	43763	58.51	4545	4635	4485	6010	3245	4630	4526.30	2.33	-9584	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1190	6.55	0.33	12	0.17	690.00	13780.00	6400	20240229	-29.37	4275	20240805	5.73	6400	-29.37	20240229	4275	5.73	20240805	6400	-29.37	20240229	4275	5.73	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
104	20241112	100255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	-130	5	-2.81	149362100	32948	44.05	4545	4635	4485	6010	3245	4630	4533.27	2.33	-12615	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1184	6.52	0.33	12	0.13	690.00	13780.00	6400	20240229	-29.69	4275	20240805	5.26	6400	-29.69	20240229	4275	5.26	20240805	6400	-29.69	20240229	4275	5.26	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
105	20241112	090254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4630	0	3	0.00	11055055	2425	3.24	4545	4635	4545	6010	3245	4630	4558.79	2.33	-35	4836	4732	4651	4547	4466	4692	4507	132	1380	500	3240	5	1	26319633	1219	6.71	0.34	12	0.01	690.00	13780.00	6400	20240229	-27.66	4275	20240805	8.30	6400	-27.66	20240229	4275	8.30	20240805	6400	-27.66	20240229	4275	8.30	20240805	4.26	N	013570	500	131 억	614282	N	N	0	N	N
106	20241111	160252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4630	-90	5	-1.91	346024075	74782	220.57	4755	4755	4570	6130	3305	4720	4627.08	2.36	-5989	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1219	6.71	0.34	12	0.28	690.00	13780.00	6400	20240229	-27.66	4275	20240805	8.30	6400	-27.66	20240229	4275	8.30	20240805	6400	-27.66	20240229	4275	8.30	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
107	20241111	150302	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4595	-125	5	-2.65	296997455	64112	189.10	4755	4755	4590	6130	3305	4720	4632.48	2.36	-4754	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1209	6.66	0.33	12	0.24	690.00	13780.00	6400	20240229	-28.20	4275	20240805	7.49	6400	-28.20	20240229	4275	7.49	20240805	6400	-28.20	20240229	4275	7.49	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
108	20241111	140256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4600	-120	5	-2.54	274099520	59130	174.40	4755	4755	4595	6130	3305	4720	4635.54	2.36	-4209	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1211	6.67	0.33	12	0.22	690.00	13780.00	6400	20240229	-28.12	4275	20240805	7.60	6400	-28.12	20240229	4275	7.60	20240805	6400	-28.12	20240229	4275	7.60	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
109	20241111	130255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4620	-100	5	-2.12	249426050	53771	158.60	4755	4755	4600	6130	3305	4720	4638.67	2.36	-4444	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1216	6.70	0.34	12	0.20	690.00	13780.00	6400	20240229	-27.81	4275	20240805	8.07	6400	-27.81	20240229	4275	8.07	20240805	6400	-27.81	20240229	4275	8.07	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
110	20241111	120254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4605	-115	5	-2.44	191911285	41331	121.91	4755	4755	4600	6130	3305	4720	4643.28	2.36	-3311	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1212	6.67	0.33	12	0.16	690.00	13780.00	6400	20240229	-28.05	4275	20240805	7.72	6400	-28.05	20240229	4275	7.72	20240805	6400	-28.05	20240229	4275	7.72	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
111	20241111	110254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4630	-90	5	-1.91	176634510	38023	112.15	4755	4755	4600	6130	3305	4720	4645.46	2.36	-1369	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1219	6.71	0.34	12	0.14	690.00	13780.00	6400	20240229	-27.66	4275	20240805	8.30	6400	-27.66	20240229	4275	8.30	20240805	6400	-27.66	20240229	4275	8.30	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
112	20241111	100252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4660	-60	5	-1.27	108567875	23301	68.73	4755	4755	4625	6130	3305	4720	4659.37	2.36	-265	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1226	6.75	0.34	12	0.09	690.00	13780.00	6400	20240229	-27.19	4275	20240805	9.01	6400	-27.19	20240229	4275	9.01	20240805	6400	-27.19	20240229	4275	9.01	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
113	20241111	090252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4705	-15	5	-0.32	4891830	1034	3.05	4755	4755	4705	6130	3305	4720	4730.98	2.36	-779	4836	4777	4691	4632	4546	4792	4647	132	1410	500	3300	5	1	26319633	1238	6.82	0.34	12	0.00	690.00	13780.00	6400	20240229	-26.48	4275	20240805	10.06	6400	-26.48	20240229	4275	10.06	20240805	6400	-26.48	20240229	4275	10.06	20240805	4.32	N	013570	500	131 억	621675	N	N	6	N	N
114	20241108	160250	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	0	3	0.00	159843870	33904	46.54	4720	4750	4605	6130	3305	4720	4714.60	2.39	-6090	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1242	6.84	0.34	12	0.13	690.00	13780.00	6400	20240229	-26.25	4275	20240805	10.41	6400	-26.25	20240229	4275	10.41	20240805	6400	-26.25	20240229	4275	10.41	20240805	4.42	N	013570	500	131 억	628761	N	N	6	N	N
115	20241108	150255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4710	-10	5	-0.21	148054170	31405	43.11	4720	4750	4605	6130	3305	4720	4714.35	2.39	-5804	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1240	6.83	0.34	12	0.12	690.00	13780.00	6400	20240229	-26.41	4275	20240805	10.18	6400	-26.41	20240229	4275	10.18	20240805	6400	-26.41	20240229	4275	10.18	20240805	4.42	N	013570	500	131 억	628761	N	N	3	N	N
116	20241108	140253	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	0	3	0.00	132841405	28175	38.67	4720	4750	4605	6130	3305	4720	4714.87	2.39	-5529	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1242	6.84	0.34	12	0.11	690.00	13780.00	6400	20240229	-26.25	4275	20240805	10.41	6400	-26.25	20240229	4275	10.41	20240805	6400	-26.25	20240229	4275	10.41	20240805	4.42	N	013570	500	131 억	628761	N	N	3	N	N
117	20241108	130253	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4725	5	2	0.11	105449445	22364	30.70	4720	4750	4605	6130	3305	4720	4715.14	2.39	-3628	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1244	6.85	0.34	12	0.08	690.00	13780.00	6400	20240229	-26.17	4275	20240805	10.53	6400	-26.17	20240229	4275	10.53	20240805	6400	-26.17	20240229	4275	10.53	20240805	4.42	N	013570	500	131 억	628761	N	N	3	N	N
118	20241108	120255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4735	15	2	0.32	96442960	20456	28.08	4720	4750	4605	6130	3305	4720	4714.65	2.39	-2530	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1246	6.86	0.34	12	0.08	690.00	13780.00	6400	20240229	-26.02	4275	20240805	10.76	6400	-26.02	20240229	4275	10.76	20240805	6400	-26.02	20240229	4275	10.76	20240805	4.42	N	013570	500	131 억	628761	N	N	3	N	N
119	20241108	110255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4745	25	2	0.53	78053095	16564	22.74	4720	4750	4605	6130	3305	4720	4712.21	2.39	-1174	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1249	6.88	0.34	12	0.06	690.00	13780.00	6400	20240229	-25.86	4275	20240805	10.99	6400	-25.86	20240229	4275	10.99	20240805	6400	-25.86	20240229	4275	10.99	20240805	4.42	N	013570	500	131 억	628761	N	N	3	N	N
120	20241108	100255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4730	10	2	0.21	52905270	11255	15.45	4720	4750	4605	6130	3305	4720	4700.60	2.39	244	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1245	6.86	0.34	12	0.04	690.00	13780.00	6400	20240229	-26.09	4275	20240805	10.64	6400	-26.09	20240229	4275	10.64	20240805	6400	-26.09	20240229	4275	10.64	20240805	4.42	N	013570	500	131 억	628761	N	N	3	N	N
121	20241108	090251	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4735	15	2	0.32	8036840	1721	2.36	4720	4740	4650	6130	3305	4720	4669.87	2.39	-6	4833	4776	4703	4646	4573	4805	4675	132	1410	500	3300	5	1	26319633	1246	6.86	0.34	12	0.01	690.00	13780.00	6400	20240229	-26.02	4275	20240805	10.76	6400	-26.02	20240229	4275	10.76	20240805	6400	-26.02	20240229	4275	10.76	20240805	4.42	N	013570	500	131 억	628761	N	N	3	N	N
122	20241107	160252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	80	2	1.72	338171195	71727	81.66	4700	4760	4630	6030	3250	4640	4714.69	2.35	9434	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1242	6.84	0.34	12	0.27	690.00	13780.00	6400	20240229	-26.25	4275	20240805	10.41	6400	-26.25	20240229	4275	10.41	20240805	6400	-26.25	20240229	4275	10.41	20240805	4.52	N	013570	500	131 억	617286	N	N	3	N	N
123	20241107	150252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	80	2	1.72	319972920	67872	77.27	4700	4760	4630	6030	3250	4640	4714.36	2.35	10338	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1242	6.84	0.34	12	0.26	690.00	13780.00	6400	20240229	-26.25	4275	20240805	10.41	6400	-26.25	20240229	4275	10.41	20240805	6400	-26.25	20240229	4275	10.41	20240805	4.52	N	013570	500	131 억	617286	N	N	1	N	N
124	20241107	140255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4740	100	2	2.16	306370160	64988	73.99	4700	4760	4630	6030	3250	4640	4714.26	2.35	10215	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1248	6.87	0.34	12	0.25	690.00	13780.00	6400	20240229	-25.94	4275	20240805	10.88	6400	-25.94	20240229	4275	10.88	20240805	6400	-25.94	20240229	4275	10.88	20240805	4.52	N	013570	500	131 억	617286	N	N	1	N	N
125	20241107	130254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4730	90	2	1.94	233925840	49698	56.58	4700	4745	4630	6030	3250	4640	4706.95	2.35	9825	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1245	6.86	0.34	12	0.19	690.00	13780.00	6400	20240229	-26.09	4275	20240805	10.64	6400	-26.09	20240229	4275	10.64	20240805	6400	-26.09	20240229	4275	10.64	20240805	4.52	N	013570	500	131 억	617286	N	N	1	N	N
126	20241107	120254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4725	85	2	1.83	195129820	41491	47.24	4700	4745	4630	6030	3250	4640	4702.94	2.35	11034	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1244	6.85	0.34	12	0.16	690.00	13780.00	6400	20240229	-26.17	4275	20240805	10.53	6400	-26.17	20240229	4275	10.53	20240805	6400	-26.17	20240229	4275	10.53	20240805	4.52	N	013570	500	131 억	617286	N	N	1	N	N
127	20241107	110253	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4710	70	2	1.51	150859900	32124	36.57	4700	4725	4630	6030	3250	4640	4696.17	2.35	8376	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1240	6.83	0.34	12	0.12	690.00	13780.00	6400	20240229	-26.41	4275	20240805	10.18	6400	-26.41	20240229	4275	10.18	20240805	6400	-26.41	20240229	4275	10.18	20240805	4.52	N	013570	500	131 억	617286	N	N	1	N	N
128	20241107	100253	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4680	40	2	0.86	96464455	20571	23.42	4700	4710	4630	6030	3250	4640	4689.34	2.35	5597	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1232	6.78	0.34	12	0.08	690.00	13780.00	6400	20240229	-26.88	4275	20240805	9.47	6400	-26.88	20240229	4275	9.47	20240805	6400	-26.88	20240229	4275	9.47	20240805	4.52	N	013570	500	131 억	617286	N	N	1	N	N
129	20241107	090253	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4695	55	2	1.19	5272170	1122	1.28	4700	4705	4670	6030	3250	4640	4698.90	2.35	-231	4773	4706	4648	4581	4523	4740	4615	132	1390	500	3240	5	1	26319633	1236	6.80	0.34	12	0.00	690.00	13780.00	6400	20240229	-26.64	4275	20240805	9.82	6400	-26.64	20240229	4275	9.82	20240805	6400	-26.64	20240229	4275	9.82	20240805	4.52	N	013570	500	131 억	617286	N	N	1	N	N
130	20241106	160254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4640	0	3	0.00	406631205	87632	227.25	4600	4715	4590	6030	3250	4640	4640.21	2.33	3446	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1221	6.72	0.34	12	0.33	690.00	13780.00	6400	20240229	-27.50	4275	20240805	8.54	6400	-27.50	20240229	4275	8.54	20240805	6400	-27.50	20240229	4275	8.54	20240805	4.54	N	013570	500	131 억	612489	N	N	1	N	N
131	20241106	150301	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4700	60	2	1.29	352510150	76081	197.30	4600	4705	4590	6030	3250	4640	4633.35	2.33	9792	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1237	6.81	0.34	12	0.29	690.00	13780.00	6400	20240229	-26.56	4275	20240805	9.94	6400	-26.56	20240229	4275	9.94	20240805	6400	-26.56	20240229	4275	9.94	20240805	4.54	N	013570	500	131 억	612489	N	N	2	N	N
132	20241106	140300	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4630	-10	5	-0.22	270123210	58411	151.47	4600	4675	4590	6030	3250	4640	4624.53	2.33	-136	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1219	6.71	0.34	12	0.22	690.00	13780.00	6400	20240229	-27.66	4275	20240805	8.30	6400	-27.66	20240229	4275	8.30	20240805	6400	-27.66	20240229	4275	8.30	20240805	4.54	N	013570	500	131 억	612489	N	N	2	N	N
133	20241106	130259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4625	-15	5	-0.32	237970390	51453	133.43	4600	4675	4590	6030	3250	4640	4625.01	2.33	741	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1217	6.70	0.34	12	0.20	690.00	13780.00	6400	20240229	-27.73	4275	20240805	8.19	6400	-27.73	20240229	4275	8.19	20240805	6400	-27.73	20240229	4275	8.19	20240805	4.54	N	013570	500	131 억	612489	N	N	2	N	N
134	20241106	120252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4665	25	2	0.54	191352665	41364	107.27	4600	4675	4590	6030	3250	4640	4626.07	2.33	5831	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1228	6.76	0.34	12	0.16	690.00	13780.00	6400	20240229	-27.11	4275	20240805	9.12	6400	-27.11	20240229	4275	9.12	20240805	6400	-27.11	20240229	4275	9.12	20240805	4.54	N	013570	500	131 억	612489	N	N	2	N	N
135	20241106	110256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4660	20	2	0.43	165115265	35720	92.63	4600	4675	4590	6030	3250	4640	4622.49	2.33	4183	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1226	6.75	0.34	12	0.14	690.00	13780.00	6400	20240229	-27.19	4275	20240805	9.01	6400	-27.19	20240229	4275	9.01	20240805	6400	-27.19	20240229	4275	9.01	20240805	4.54	N	013570	500	131 억	612489	N	N	2	N	N
136	20241106	100255	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4665	25	2	0.54	150884940	32668	84.72	4600	4670	4590	6030	3250	4640	4618.74	2.33	4105	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1228	6.76	0.34	12	0.12	690.00	13780.00	6400	20240229	-27.11	4275	20240805	9.12	6400	-27.11	20240229	4275	9.12	20240805	6400	-27.11	20240229	4275	9.12	20240805	4.54	N	013570	500	131 억	612489	N	N	2	N	N
137	20241106	090254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4620	-20	5	-0.43	90506675	19653	50.96	4600	4640	4590	6030	3250	4640	4605.23	2.33	3927	4713	4676	4623	4586	4533	4695	4605	132	1390	500	3240	5	1	26319633	1216	6.70	0.34	12	0.07	690.00	13780.00	6400	20240229	-27.81	4275	20240805	8.07	6400	-27.81	20240229	4275	8.07	20240805	6400	-27.81	20240229	4275	8.07	20240805	4.54	N	013570	500	131 억	612489	N	N	2	N	N
138	20241105	160249	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4640	55	2	1.20	178170725	38548	164.38	4570	4660	4570	5960	3210	4585	4622.04	2.27	13390	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1221	6.72	0.34	12	0.15	690.00	13780.00	6400	20240229	-27.50	4275	20240805	8.54	6400	-27.50	20240229	4275	8.54	20240805	6400	-27.50	20240229	4275	8.54	20240805	4.54	N	013570	500	131 억	596198	N	N	2	N	N
139	20241105	150254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4650	65	2	1.42	167834180	36321	154.89	4570	4660	4570	5960	3210	4585	4620.86	2.27	14831	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1224	6.74	0.34	12	0.14	690.00	13780.00	6400	20240229	-27.34	4275	20240805	8.77	6400	-27.34	20240229	4275	8.77	20240805	6400	-27.34	20240229	4275	8.77	20240805	4.54	N	013570	500	131 억	596198	N	N	1	N	N
140	20241105	140251	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4660	75	2	1.64	148807750	32213	137.37	4570	4660	4570	5960	3210	4585	4619.49	2.27	14729	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1226	6.75	0.34	12	0.12	690.00	13780.00	6400	20240229	-27.19	4275	20240805	9.01	6400	-27.19	20240229	4275	9.01	20240805	6400	-27.19	20240229	4275	9.01	20240805	4.54	N	013570	500	131 억	596198	N	N	1	N	N
141	20241105	130252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4635	50	2	1.09	101335655	21995	93.80	4570	4650	4570	5960	3210	4585	4607.21	2.27	16544	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1220	6.72	0.34	12	0.08	690.00	13780.00	6400	20240229	-27.58	4275	20240805	8.42	6400	-27.58	20240229	4275	8.42	20240805	6400	-27.58	20240229	4275	8.42	20240805	4.54	N	013570	500	131 억	596198	N	N	1	N	N
142	20241105	120252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4620	35	2	0.76	90336745	19612	83.63	4570	4650	4570	5960	3210	4585	4606.20	2.27	15757	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1216	6.70	0.34	12	0.07	690.00	13780.00	6400	20240229	-27.81	4275	20240805	8.07	6400	-27.81	20240229	4275	8.07	20240805	6400	-27.81	20240229	4275	8.07	20240805	4.54	N	013570	500	131 억	596198	N	N	1	N	N
143	20241105	110247	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4600	15	2	0.33	44834525	9753	41.59	4570	4620	4570	5960	3210	4585	4597.00	2.27	8797	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1211	6.67	0.33	12	0.04	690.00	13780.00	6400	20240229	-28.12	4275	20240805	7.60	6400	-28.12	20240229	4275	7.60	20240805	6400	-28.12	20240229	4275	7.60	20240805	4.54	N	013570	500	131 억	596198	N	N	1	N	N
144	20241105	100250	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4615	30	2	0.65	34181725	7440	31.73	4570	4615	4570	5960	3210	4585	4594.32	2.27	6841	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1215	6.69	0.33	12	0.03	690.00	13780.00	6400	20240229	-27.89	4275	20240805	7.95	6400	-27.89	20240229	4275	7.95	20240805	6400	-27.89	20240229	4275	7.95	20240805	4.54	N	013570	500	131 억	596198	N	N	1	N	N
145	20241105	090248	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	-15	5	-0.33	105110	23	0.10	4570	4570	4570	5960	3210	4585	4570.00	2.27	0	4665	4625	4590	4550	4515	4607	4532	132	1375	500	3200	5	1	26319633	1203	6.62	0.33	12	0.00	690.00	13780.00	6400	20240229	-28.59	4275	20240805	6.90	6400	-28.59	20240229	4275	6.90	20240805	6400	-28.59	20240229	4275	6.90	20240805	4.54	N	013570	500	131 억	596198	N	N	1	N	N
146	20241104	160248	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4585	-5	5	-0.11	107053500	23304	76.77	4590	4630	4555	5960	3215	4590	4593.78	2.26	2165	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1207	6.64	0.33	12	0.09	690.00	13780.00	6400	20240229	-28.36	4275	20240805	7.25	6400	-28.36	20240229	4275	7.25	20240805	6400	-28.36	20240229	4275	7.25	20240805	4.54	N	013570	500	131 억	593518	N	N	1	N	N
147	20241104	150254	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4605	15	2	0.33	95159035	20710	68.22	4590	4630	4555	5960	3215	4590	4594.84	2.26	2032	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1212	6.67	0.33	12	0.08	690.00	13780.00	6400	20240229	-28.05	4275	20240805	7.72	6400	-28.05	20240229	4275	7.72	20240805	6400	-28.05	20240229	4275	7.72	20240805	4.54	N	013570	500	131 억	593518	N	N	0	N	N
148	20241104	140248	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4610	20	2	0.44	79655635	17330	57.09	4590	4630	4555	5960	3215	4590	4596.40	2.26	1420	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1213	6.68	0.33	12	0.07	690.00	13780.00	6400	20240229	-27.97	4275	20240805	7.84	6400	-27.97	20240229	4275	7.84	20240805	6400	-27.97	20240229	4275	7.84	20240805	4.54	N	013570	500	131 억	593518	N	N	0	N	N
149	20241104	130221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4625	35	2	0.76	44779640	9743	32.09	4590	4630	4555	5960	3215	4590	4596.08	2.26	192	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1217	6.70	0.34	12	0.04	690.00	13780.00	6400	20240229	-27.73	4275	20240805	8.19	6400	-27.73	20240229	4275	8.19	20240805	6400	-27.73	20240229	4275	8.19	20240805	4.54	N	013570	500	131 억	593518	N	N	0	N	N
150	20241104	120245	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4615	25	2	0.54	42861765	9328	30.73	4590	4630	4555	5960	3215	4590	4594.96	2.26	282	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1215	6.69	0.33	12	0.04	690.00	13780.00	6400	20240229	-27.89	4275	20240805	7.95	6400	-27.89	20240229	4275	7.95	20240805	6400	-27.89	20240229	4275	7.95	20240805	4.54	N	013570	500	131 억	593518	N	N	0	N	N
151	20241104	110244	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4610	20	2	0.44	36076675	7856	25.88	4590	4630	4555	5960	3215	4590	4592.24	2.26	-329	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1213	6.68	0.33	12	0.03	690.00	13780.00	6400	20240229	-27.97	4275	20240805	7.84	6400	-27.97	20240229	4275	7.84	20240805	6400	-27.97	20240229	4275	7.84	20240805	4.54	N	013570	500	131 억	593518	N	N	0	N	N
152	20241104	100243	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4590	0	3	0.00	17680980	3868	12.74	4590	4600	4555	5960	3215	4590	4571.09	2.26	-1129	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1208	6.65	0.33	12	0.01	690.00	13780.00	6400	20240229	-28.28	4275	20240805	7.37	6400	-28.28	20240229	4275	7.37	20240805	6400	-28.28	20240229	4275	7.37	20240805	4.54	N	013570	500	131 억	593518	N	N	0	N	N
153	20241104	090243	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4585	-5	5	-0.11	2198575	479	1.58	4590	4590	4585	5960	3215	4590	4589.93	2.26	-372	4700	4645	4595	4540	4490	4620	4515	132	1370	500	3210	5	1	26319633	1207	6.64	0.33	12	0.00	690.00	13780.00	6400	20240229	-28.36	4275	20240805	7.25	6400	-28.36	20240229	4275	7.25	20240805	6400	-28.36	20240229	4275	7.25	20240805	4.54	N	013570	500	131 억	593518	N	N	0	N	N
154	20241101	160237	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4590	-40	5	-0.86	139543090	30343	138.13	4650	4650	4545	6010	3245	4630	4598.86	2.28	-6898	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1208	6.65	0.33	12	0.12	690.00	13780.00	6400	20240229	-28.28	4275	20240805	7.37	6400	-28.28	20240229	4275	7.37	20240805	6400	-28.28	20240229	4275	7.37	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N
155	20241101	150243	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4575	-55	5	-1.19	118055560	25640	116.72	4650	4650	4545	6010	3245	4630	4604.35	2.28	-5891	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1204	6.63	0.33	12	0.10	690.00	13780.00	6400	20240229	-28.52	4275	20240805	7.02	6400	-28.52	20240229	4275	7.02	20240805	6400	-28.52	20240229	4275	7.02	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N
156	20241101	140237	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4595	-35	5	-0.76	98874450	21457	97.68	4650	4650	4545	6010	3245	4630	4608.03	2.28	-5324	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1209	6.66	0.33	12	0.08	690.00	13780.00	6400	20240229	-28.20	4275	20240805	7.49	6400	-28.20	20240229	4275	7.49	20240805	6400	-28.20	20240229	4275	7.49	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N
157	20241101	130259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4630	0	3	0.00	82880960	17980	81.85	4650	4650	4545	6010	3245	4630	4609.62	2.28	-4818	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1219	6.71	0.34	12	0.07	690.00	13780.00	6400	20240229	-27.66	4275	20240805	8.30	6400	-27.66	20240229	4275	8.30	20240805	6400	-27.66	20240229	4275	8.30	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N
158	20241101	120300	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4620	-10	5	-0.22	77434405	16798	76.47	4650	4650	4545	6010	3245	4630	4609.74	2.28	-4448	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1216	6.70	0.34	12	0.06	690.00	13780.00	6400	20240229	-27.81	4275	20240805	8.07	6400	-27.81	20240229	4275	8.07	20240805	6400	-27.81	20240229	4275	8.07	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N
159	20241101	110258	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4610	-20	5	-0.43	67739400	14691	66.88	4650	4650	4545	6010	3245	4630	4610.95	2.28	-4316	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1213	6.68	0.33	12	0.06	690.00	13780.00	6400	20240229	-27.97	4275	20240805	7.84	6400	-27.97	20240229	4275	7.84	20240805	6400	-27.97	20240229	4275	7.84	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N
160	20241101	100259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4595	-35	5	-0.76	47421675	10271	46.76	4650	4650	4545	6010	3245	4630	4617.05	2.28	-3746	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1209	6.66	0.33	12	0.04	690.00	13780.00	6400	20240229	-28.20	4275	20240805	7.49	6400	-28.20	20240229	4275	7.49	20240805	6400	-28.20	20240229	4275	7.49	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N
161	20241101	090258	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	-85	5	-1.84	25797565	5554	25.28	4650	4650	4545	6010	3245	4630	4644.86	2.28	-5038	4716	4672	4601	4557	4486	4695	4580	132	1380	500	3240	5	1	26319633	1196	6.59	0.33	12	0.02	690.00	13780.00	6400	20240229	-28.98	4275	20240805	6.32	6400	-28.98	20240229	4275	6.32	20240805	6400	-28.98	20240229	4275	6.32	20240805	4.56	N	013570	500	131 억	599813	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History