KissMeData/007540/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160236	57	100.00	KOSPI		금융업	N	N	N	N	N	41150	-800	5	-1.91	98201650	2369	181.95	41900	41950	41150	54500	29400	41950	41452.79	3.03	-296	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1183	19.47	0.53	12	0.08	2114.00	77969.00	67300	20240618	-38.86	39500	20241113	4.18	67300	-38.86	20240618	39500	4.18	20241113	67300	-38.86	20240618	39500	4.18	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
3	20241129	150238	57	100.00	KOSPI		금융업	N	N	N	N	N	41150	-800	5	-1.91	93961750	2266	174.04	41900	41950	41150	54500	29400	41950	41465.91	3.03	-207	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1183	19.47	0.53	12	0.08	2114.00	77969.00	67300	20240618	-38.86	39500	20241113	4.18	67300	-38.86	20240618	39500	4.18	20241113	67300	-38.86	20240618	39500	4.18	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
4	20241129	140236	57	100.00	KOSPI		금융업	N	N	N	N	N	41500	-450	5	-1.07	38894300	936	71.89	41900	41950	41350	54500	29400	41950	41553.74	3.03	-184	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1193	19.63	0.53	12	0.03	2114.00	77969.00	67300	20240618	-38.34	39500	20241113	5.06	67300	-38.34	20240618	39500	5.06	20241113	67300	-38.34	20240618	39500	5.06	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
5	20241129	130237	57	100.00	KOSPI		금융업	N	N	N	N	N	41500	-450	5	-1.07	33830600	814	62.52	41900	41950	41350	54500	29400	41950	41560.93	3.03	-181	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1193	19.63	0.53	12	0.03	2114.00	77969.00	67300	20240618	-38.34	39500	20241113	5.06	67300	-38.34	20240618	39500	5.06	20241113	67300	-38.34	20240618	39500	5.06	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
6	20241129	120238	57	100.00	KOSPI		금융업	N	N	N	N	N	41550	-400	5	-0.95	23828550	573	44.01	41900	41950	41350	54500	29400	41950	41585.60	3.03	-182	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1195	19.65	0.53	12	0.02	2114.00	77969.00	67300	20240618	-38.26	39500	20241113	5.19	67300	-38.26	20240618	39500	5.19	20241113	67300	-38.26	20240618	39500	5.19	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
7	20241129	110238	57	100.00	KOSPI		금융업	N	N	N	N	N	41450	-500	5	-1.19	18967150	456	35.02	41900	41950	41350	54500	29400	41950	41594.63	3.03	-174	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1192	19.61	0.53	12	0.02	2114.00	77969.00	67300	20240618	-38.41	39500	20241113	4.94	67300	-38.41	20240618	39500	4.94	20241113	67300	-38.41	20240618	39500	4.94	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
8	20241129	100238	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	0	3	0.00	3761950	90	6.91	41900	41950	41650	54500	29400	41950	41799.44	3.03	-45	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1206	19.84	0.54	12	0.00	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
9	20241129	090238	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	0	3	0.00	0	0	0.00	0	0	0	54500	29400	41950	0.00	3.03	0	42216	42082	41866	41732	41516	42150	41800	29	12550	1000	31040	50	1	2875800	1206	19.84	0.54	12	0.00	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.31	N	007540	1000	28 억	87007	N	N	0	N	N
10	20241128	160235	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	100	2	0.24	54473950	1302	86.92	41800	42000	41650	54400	29300	41850	41838.67	3.02	359	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1206	19.84	0.54	12	0.05	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
11	20241128	150241	57	100.00	KOSPI		금융업	N	N	N	N	N	41850	0	3	0.00	44877700	1073	71.63	41800	42000	41650	54400	29300	41850	41824.51	3.02	235	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1204	19.80	0.54	12	0.04	2114.00	77969.00	67300	20240618	-37.82	39500	20241113	5.95	67300	-37.82	20240618	39500	5.95	20241113	67300	-37.82	20240618	39500	5.95	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
12	20241128	140240	57	100.00	KOSPI		금융업	N	N	N	N	N	41900	50	2	0.12	42741000	1022	68.22	41800	42000	41650	54400	29300	41850	41820.94	3.02	222	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1205	19.82	0.54	12	0.04	2114.00	77969.00	67300	20240618	-37.74	39500	20241113	6.08	67300	-37.74	20240618	39500	6.08	20241113	67300	-37.74	20240618	39500	6.08	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
13	20241128	130237	57	100.00	KOSPI		금융업	N	N	N	N	N	41900	50	2	0.12	42028700	1005	67.09	41800	42000	41650	54400	29300	41850	41819.60	3.02	211	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1205	19.82	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.74	39500	20241113	6.08	67300	-37.74	20240618	39500	6.08	20241113	67300	-37.74	20240618	39500	6.08	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
14	20241128	120240	57	100.00	KOSPI		금융업	N	N	N	N	N	41900	50	2	0.12	39389000	942	62.88	41800	42000	41650	54400	29300	41850	41814.23	3.02	200	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1205	19.82	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.74	39500	20241113	6.08	67300	-37.74	20240618	39500	6.08	20241113	67300	-37.74	20240618	39500	6.08	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
15	20241128	110242	57	100.00	KOSPI		금융업	N	N	N	N	N	41800	-50	5	-0.12	29027350	694	46.33	41800	42000	41650	54400	29300	41850	41826.15	3.02	129	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1202	19.77	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.89	39500	20241113	5.82	67300	-37.89	20240618	39500	5.82	20241113	67300	-37.89	20240618	39500	5.82	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
16	20241128	100238	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	150	2	0.36	17132600	410	27.37	41800	42000	41650	54400	29300	41850	41786.83	3.02	31	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1208	19.87	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
17	20241128	090238	57	100.00	KOSPI		금융업	N	N	N	N	N	41700	-150	5	-0.36	2131700	51	3.40	41800	41800	41700	54400	29300	41850	41798.04	3.02	-51	42383	42116	41833	41566	41283	41975	41425	29	12550	1000	30960	50	1	2875800	1199	19.73	0.53	12	0.00	2114.00	77969.00	67300	20240618	-38.04	39500	20241113	5.57	67300	-38.04	20240618	39500	5.57	20241113	67300	-38.04	20240618	39500	5.57	20241113	1.31	N	007540	1000	28 억	86827	N	N	0	N	N
18	20241127	160234	57	100.00	KOSPI		금융업	N	N	N	N	N	41850	-100	5	-0.24	58486950	1397	68.72	42000	42100	41550	54500	29400	41950	41865.99	3.04	-537	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1204	19.80	0.54	12	0.05	2114.00	77969.00	67300	20240618	-37.82	39500	20241113	5.95	67300	-37.82	20240618	39500	5.95	20241113	67300	-37.82	20240618	39500	5.95	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
19	20241127	150236	57	100.00	KOSPI		금융업	N	N	N	N	N	41650	-300	5	-0.72	55358400	1322	65.03	42000	42100	41550	54500	29400	41950	41874.62	3.04	-509	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1198	19.70	0.53	12	0.05	2114.00	77969.00	67300	20240618	-38.11	39500	20241113	5.44	67300	-38.11	20240618	39500	5.44	20241113	67300	-38.11	20240618	39500	5.44	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
20	20241127	140237	57	100.00	KOSPI		금융업	N	N	N	N	N	41750	-200	5	-0.48	48981350	1169	57.50	42000	42100	41550	54500	29400	41950	41900.13	3.04	-463	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1201	19.75	0.54	12	0.04	2114.00	77969.00	67300	20240618	-37.96	39500	20241113	5.70	67300	-37.96	20240618	39500	5.70	20241113	67300	-37.96	20240618	39500	5.70	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
21	20241127	130234	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	50	2	0.12	48310700	1153	56.71	42000	42100	41550	54500	29400	41950	41899.91	3.04	-462	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1208	19.87	0.54	12	0.04	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
22	20241127	120236	57	100.00	KOSPI		금융업	N	N	N	N	N	41550	-400	5	-0.95	46258650	1104	54.30	42000	42100	41550	54500	29400	41950	41900.86	3.04	-445	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1195	19.65	0.53	12	0.04	2114.00	77969.00	67300	20240618	-38.26	39500	20241113	5.19	67300	-38.26	20240618	39500	5.19	20241113	67300	-38.26	20240618	39500	5.19	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
23	20241127	110237	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	50	2	0.12	28737100	685	33.69	42000	42100	41800	54500	29400	41950	41951.98	3.04	-449	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1208	19.87	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
24	20241127	100235	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	50	2	0.12	19548100	466	22.92	42000	42100	41850	54500	29400	41950	41948.71	3.04	-350	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1208	19.87	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
25	20241127	090236	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	50	2	0.12	167900	4	0.20	42000	42000	42000	54500	29400	41950	42000.00	3.04	0	42450	42200	41950	41700	41450	42200	41700	29	12550	1000	31040	50	1	2875800	1208	19.87	0.54	12	0.00	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.31	N	007540	1000	28 억	87393	N	N	0	N	N
26	20241126	160236	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	0	3	0.00	84306750	2012	278.67	41950	42200	41700	54500	29400	41950	41901.94	3.04	189	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1206	19.84	0.54	12	0.07	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
27	20241126	150235	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	0	3	0.00	78990250	1885	261.08	41950	42200	41700	54500	29400	41950	41904.64	3.04	218	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1206	19.84	0.54	12	0.07	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
28	20241126	140235	57	100.00	KOSPI		금융업	N	N	N	N	N	41800	-150	5	-0.36	66433750	1585	219.53	41950	42200	41700	54500	29400	41950	41914.04	3.04	206	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1202	19.77	0.54	12	0.06	2114.00	77969.00	67300	20240618	-37.89	39500	20241113	5.82	67300	-37.89	20240618	39500	5.82	20241113	67300	-37.89	20240618	39500	5.82	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
29	20241126	130235	57	100.00	KOSPI		금융업	N	N	N	N	N	41700	-250	5	-0.60	43109950	1029	142.52	41950	42200	41700	54500	29400	41950	41895.00	3.04	202	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1199	19.73	0.53	12	0.04	2114.00	77969.00	67300	20240618	-38.04	39500	20241113	5.57	67300	-38.04	20240618	39500	5.57	20241113	67300	-38.04	20240618	39500	5.57	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
30	20241126	120236	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	50	2	0.12	29477500	703	97.37	41950	42200	41700	54500	29400	41950	41931.01	3.04	88	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1208	19.87	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
31	20241126	110239	57	100.00	KOSPI		금융업	N	N	N	N	N	42100	150	2	0.36	26948400	643	89.06	41950	42100	41700	54500	29400	41950	41910.42	3.04	62	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1211	19.91	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.44	39500	20241113	6.58	67300	-37.44	20240618	39500	6.58	20241113	67300	-37.44	20240618	39500	6.58	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
32	20241126	100238	57	100.00	KOSPI		금융업	N	N	N	N	N	41850	-100	5	-0.24	9001050	215	29.78	41950	41950	41700	54500	29400	41950	41865.35	3.04	-28	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1204	19.80	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.82	39500	20241113	5.95	67300	-37.82	20240618	39500	5.95	20241113	67300	-37.82	20240618	39500	5.95	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
33	20241126	090235	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	0	3	0.00	0	0	0.00	0	0	0	54500	29400	41950	0.00	3.04	0	42650	42300	41950	41600	41250	42125	41425	29	12550	1000	31040	50	1	2875800	1206	19.84	0.54	12	0.00	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.32	N	007540	1000	28 억	87440	N	N	0	N	N
34	20241125	160232	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	-50	5	-0.12	30334450	722	66.30	42100	42300	41600	54600	29400	42000	42014.47	3.04	-106	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1206	19.84	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
35	20241125	150235	57	100.00	KOSPI		금융업	N	N	N	N	N	41950	-50	5	-0.12	27901350	664	60.97	42100	42300	41600	54600	29400	42000	42020.11	3.04	-89	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1206	19.84	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.67	39500	20241113	6.20	67300	-37.67	20240618	39500	6.20	20241113	67300	-37.67	20240618	39500	6.20	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
36	20241125	140235	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	0	3	0.00	24753550	589	54.09	42100	42300	41600	54600	29400	42000	42026.40	3.04	-66	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1208	19.87	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
37	20241125	130234	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	0	3	0.00	17838250	425	39.03	42100	42100	41600	54600	29400	42000	41972.35	3.04	-6	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1208	19.87	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
38	20241125	120234	57	100.00	KOSPI		금융업	N	N	N	N	N	42050	50	2	0.12	15358100	366	33.61	42100	42100	41600	54600	29400	42000	41962.02	3.04	-48	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1209	19.89	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.52	39500	20241113	6.46	67300	-37.52	20240618	39500	6.46	20241113	67300	-37.52	20240618	39500	6.46	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
39	20241125	110234	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	0	3	0.00	11113550	265	24.33	42100	42100	41600	54600	29400	42000	41937.92	3.04	-78	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1208	19.87	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
40	20241125	100231	57	100.00	KOSPI		금융업	N	N	N	N	N	41900	-100	5	-0.24	7380300	176	16.16	42100	42100	41600	54600	29400	42000	41933.52	3.04	-84	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1205	19.82	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.74	39500	20241113	6.08	67300	-37.74	20240618	39500	6.08	20241113	67300	-37.74	20240618	39500	6.08	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
41	20241125	090231	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	0	3	0.00	3110950	74	6.80	42100	42100	42000	54600	29400	42000	42039.86	3.04	-27	43633	42816	42083	41266	40533	43225	41675	29	12600	1000	31080	50	1	2875800	1208	19.87	0.54	12	0.00	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.35	N	007540	1000	28 억	87565	N	N	0	N	N
42	20241122	160226	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	200	2	0.48	45490000	1089	53.17	41350	42900	41350	54300	29300	41800	41772.27	3.04	143	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1208	19.87	0.54	12	0.04	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
43	20241122	150224	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	200	2	0.48	43014400	1030	50.29	41350	42900	41350	54300	29300	41800	41761.55	3.04	139	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1208	19.87	0.54	12	0.04	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
44	20241122	140227	57	100.00	KOSPI		금융업	N	N	N	N	N	41850	50	2	0.12	34524350	827	40.38	41350	42900	41350	54300	29300	41800	41746.49	3.04	122	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1204	19.80	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.82	39500	20241113	5.95	67300	-37.82	20240618	39500	5.95	20241113	67300	-37.82	20240618	39500	5.95	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
45	20241122	130225	57	100.00	KOSPI		금융업	N	N	N	N	N	41800	0	3	0.00	27473300	659	32.18	41350	42900	41350	54300	29300	41800	41689.38	3.04	99	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1202	19.77	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.89	39500	20241113	5.82	67300	-37.89	20240618	39500	5.82	20241113	67300	-37.89	20240618	39500	5.82	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
46	20241122	120226	57	100.00	KOSPI		금융업	N	N	N	N	N	42050	250	2	0.60	26760400	642	31.35	41350	42900	41350	54300	29300	41800	41682.87	3.04	99	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1209	19.89	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.52	39500	20241113	6.46	67300	-37.52	20240618	39500	6.46	20241113	67300	-37.52	20240618	39500	6.46	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
47	20241122	110224	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	200	2	0.48	23286950	559	27.29	41350	42900	41350	54300	29300	41800	41658.23	3.04	69	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1208	19.87	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
48	20241122	100228	57	100.00	KOSPI		금융업	N	N	N	N	N	41900	100	2	0.24	20809200	500	24.41	41350	42900	41350	54300	29300	41800	41618.40	3.04	31	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1205	19.82	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.74	39500	20241113	6.08	67300	-37.74	20240618	39500	6.08	20241113	67300	-37.74	20240618	39500	6.08	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
49	20241122	090225	57	100.00	KOSPI		금융업	N	N	N	N	N	41900	100	2	0.24	13092900	316	15.43	41350	42900	41350	54300	29300	41800	41433.23	3.04	19	43433	42616	42133	41316	40833	42375	41075	29	12500	1000	30930	50	1	2875800	1205	19.82	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.74	39500	20241113	6.08	67300	-37.74	20240618	39500	6.08	20241113	67300	-37.74	20240618	39500	6.08	20241113	1.35	N	007540	1000	28 억	87436	N	N	0	N	N
50	20241121	160224	57	100.00	KOSPI		금융업	N	N	N	N	N	41800	-600	5	-1.42	86220000	2047	231.30	42000	42950	41650	55100	29700	42400	42120.18	3.04	-362	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1202	19.77	0.54	12	0.07	2114.00	77969.00	67300	20240618	-37.89	39500	20241113	5.82	67300	-37.89	20240618	39500	5.82	20241113	67300	-37.89	20240618	39500	5.82	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
51	20241121	150228	57	100.00	KOSPI		금융업	N	N	N	N	N	42350	-50	5	-0.12	81863250	1943	219.55	42000	42950	41650	55100	29700	42400	42132.40	3.04	-302	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1218	20.03	0.54	12	0.07	2114.00	77969.00	67300	20240618	-37.07	39500	20241113	7.22	67300	-37.07	20240618	39500	7.22	20241113	67300	-37.07	20240618	39500	7.22	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
52	20241121	140228	57	100.00	KOSPI		금융업	N	N	N	N	N	42350	-50	5	-0.12	25866600	611	69.04	42000	42950	42000	55100	29700	42400	42334.86	3.04	-381	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1218	20.03	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.07	39500	20241113	7.22	67300	-37.07	20240618	39500	7.22	20241113	67300	-37.07	20240618	39500	7.22	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
53	20241121	130228	57	100.00	KOSPI		금융업	N	N	N	N	N	42600	200	2	0.47	24762200	585	66.10	42000	42950	42000	55100	29700	42400	42328.55	3.04	-381	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1225	20.15	0.55	12	0.02	2114.00	77969.00	67300	20240618	-36.70	39500	20241113	7.85	67300	-36.70	20240618	39500	7.85	20241113	67300	-36.70	20240618	39500	7.85	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
54	20241121	120226	57	100.00	KOSPI		금융업	N	N	N	N	N	42200	-200	5	-0.47	22604400	534	60.34	42000	42950	42000	55100	29700	42400	42330.34	3.04	-347	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1214	19.96	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.30	39500	20241113	6.84	67300	-37.30	20240618	39500	6.84	20241113	67300	-37.30	20240618	39500	6.84	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
55	20241121	110226	57	100.00	KOSPI		금융업	N	N	N	N	N	42600	200	2	0.47	19595050	463	52.32	42000	42950	42000	55100	29700	42400	42321.92	3.04	-345	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1225	20.15	0.55	12	0.02	2114.00	77969.00	67300	20240618	-36.70	39500	20241113	7.85	67300	-36.70	20240618	39500	7.85	20241113	67300	-36.70	20240618	39500	7.85	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
56	20241121	100226	57	100.00	KOSPI		금융업	N	N	N	N	N	42400	0	3	0.00	17261500	408	46.10	42000	42950	42000	55100	29700	42400	42307.60	3.04	-312	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1219	20.06	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.00	39500	20241113	7.34	67300	-37.00	20240618	39500	7.34	20241113	67300	-37.00	20240618	39500	7.34	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
57	20241121	090226	57	100.00	KOSPI		금융업	N	N	N	N	N	42950	550	2	1.30	2861000	68	7.68	42000	42950	42000	55100	29700	42400	42073.53	3.04	8	43200	42800	42400	42000	41600	42600	41800	29	12700	1000	31370	50	1	2875800	1235	20.32	0.55	12	0.00	2114.00	77969.00	67300	20240618	-36.18	39500	20241113	8.73	67300	-36.18	20240618	39500	8.73	20241113	67300	-36.18	20240618	39500	8.73	20241113	1.37	N	007540	1000	28 억	87521	N	N	1	N	N
58	20241120	160225	57	100.00	KOSPI		금융업	N	N	N	N	N	42400	-150	5	-0.35	37580200	885	74.00	42500	42800	42000	55300	29800	42550	42463.57	3.05	-64	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1219	20.06	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.00	39500	20241113	7.34	67300	-37.00	20240618	39500	7.34	20241113	67300	-37.00	20240618	39500	7.34	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
59	20241120	150228	57	100.00	KOSPI		금융업	N	N	N	N	N	42500	-50	5	-0.12	35545100	837	69.98	42500	42800	42000	55300	29800	42550	42467.26	3.05	-49	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1222	20.10	0.55	12	0.03	2114.00	77969.00	67300	20240618	-36.85	39500	20241113	7.59	67300	-36.85	20240618	39500	7.59	20241113	67300	-36.85	20240618	39500	7.59	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
60	20241120	140229	57	100.00	KOSPI		금융업	N	N	N	N	N	42400	-150	5	-0.35	34399650	810	67.73	42500	42800	42000	55300	29800	42550	42468.70	3.05	-49	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1219	20.06	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.00	39500	20241113	7.34	67300	-37.00	20240618	39500	7.34	20241113	67300	-37.00	20240618	39500	7.34	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
61	20241120	130230	57	100.00	KOSPI		금융업	N	N	N	N	N	42400	-150	5	-0.35	31939850	752	62.88	42500	42800	42000	55300	29800	42550	42473.20	3.05	-49	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1219	20.06	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.00	39500	20241113	7.34	67300	-37.00	20240618	39500	7.34	20241113	67300	-37.00	20240618	39500	7.34	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
62	20241120	120228	57	100.00	KOSPI		금융업	N	N	N	N	N	42550	0	3	0.00	28242600	665	55.60	42500	42800	42000	55300	29800	42550	42470.08	3.05	-48	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1224	20.13	0.55	12	0.02	2114.00	77969.00	67300	20240618	-36.78	39500	20241113	7.72	67300	-36.78	20240618	39500	7.72	20241113	67300	-36.78	20240618	39500	7.72	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
63	20241120	110229	57	100.00	KOSPI		금융업	N	N	N	N	N	42750	200	2	0.47	11786550	279	23.33	42500	42800	42000	55300	29800	42550	42245.70	3.05	-20	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1229	20.22	0.55	12	0.01	2114.00	77969.00	67300	20240618	-36.48	39500	20241113	8.23	67300	-36.48	20240618	39500	8.23	20241113	67300	-36.48	20240618	39500	8.23	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
64	20241120	100228	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	-550	5	-1.29	10169400	241	20.15	42500	42500	42000	55300	29800	42550	42196.68	3.05	0	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1208	19.87	0.54	12	0.01	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
65	20241120	090228	57	100.00	KOSPI		금융업	N	N	N	N	N	42500	-50	5	-0.12	212500	5	0.42	42500	42500	42500	55300	29800	42550	42500.00	3.05	0	44283	43416	42733	41866	41183	43075	41525	29	12750	1000	31480	50	1	2875800	1222	20.10	0.55	12	0.00	2114.00	77969.00	67300	20240618	-36.85	39500	20241113	7.59	67300	-36.85	20240618	39500	7.59	20241113	67300	-36.85	20240618	39500	7.59	20241113	1.38	N	007540	1000	28 억	87582	N	N	1	N	N
66	20241119	160221	57	100.00	KOSPI		금융업	N	N	N	N	N	42550	-450	5	-1.05	50926650	1196	50.17	43100	43600	42050	55900	30100	43000	42580.81	3.05	-87	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1224	20.13	0.55	12	0.04	2114.00	77969.00	67300	20240618	-36.78	39500	20241113	7.72	67300	-36.78	20240618	39500	7.72	20241113	67300	-36.78	20240618	39500	7.72	20241113	1.38	N	007540	1000	28 억	87667	N	N	1	N	N
67	20241119	150221	57	100.00	KOSPI		금융업	N	N	N	N	N	42300	-700	5	-1.63	40885900	959	40.23	43100	43600	42050	55900	30100	43000	42633.89	3.05	-94	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1216	20.01	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.15	39500	20241113	7.09	67300	-37.15	20240618	39500	7.09	20241113	67300	-37.15	20240618	39500	7.09	20241113	1.38	N	007540	1000	28 억	87667	N	N	2	N	N
68	20241119	140222	57	100.00	KOSPI		금융업	N	N	N	N	N	42550	-450	5	-1.05	34818150	816	34.23	43100	43600	42050	55900	30100	43000	42669.30	3.05	-24	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1224	20.13	0.55	12	0.03	2114.00	77969.00	67300	20240618	-36.78	39500	20241113	7.72	67300	-36.78	20240618	39500	7.72	20241113	67300	-36.78	20240618	39500	7.72	20241113	1.38	N	007540	1000	28 억	87667	N	N	2	N	N
69	20241119	130221	57	100.00	KOSPI		금융업	N	N	N	N	N	42350	-650	5	-1.51	33293400	780	32.72	43100	43600	42050	55900	30100	43000	42683.85	3.05	-23	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1218	20.03	0.54	12	0.03	2114.00	77969.00	67300	20240618	-37.07	39500	20241113	7.22	67300	-37.07	20240618	39500	7.22	20241113	67300	-37.07	20240618	39500	7.22	20241113	1.38	N	007540	1000	28 억	87667	N	N	2	N	N
70	20241119	120220	57	100.00	KOSPI		금융업	N	N	N	N	N	42550	-450	5	-1.05	23837900	557	23.36	43100	43600	42050	55900	30100	43000	42796.95	3.05	-38	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1224	20.13	0.55	12	0.02	2114.00	77969.00	67300	20240618	-36.78	39500	20241113	7.72	67300	-36.78	20240618	39500	7.72	20241113	67300	-36.78	20240618	39500	7.72	20241113	1.38	N	007540	1000	28 억	87667	N	N	2	N	N
71	20241119	110221	57	100.00	KOSPI		금융업	N	N	N	N	N	42700	-300	5	-0.70	22560950	527	22.11	43100	43600	42050	55900	30100	43000	42810.15	3.05	-25	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1228	20.20	0.55	12	0.02	2114.00	77969.00	67300	20240618	-36.55	39500	20241113	8.10	67300	-36.55	20240618	39500	8.10	20241113	67300	-36.55	20240618	39500	8.10	20241113	1.38	N	007540	1000	28 억	87667	N	N	2	N	N
72	20241119	100226	57	100.00	KOSPI		금융업	N	N	N	N	N	42650	-350	5	-0.81	13513700	314	13.17	43100	43600	42550	55900	30100	43000	43037.26	3.05	-12	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1227	20.18	0.55	12	0.01	2114.00	77969.00	67300	20240618	-36.63	39500	20241113	7.97	67300	-36.63	20240618	39500	7.97	20241113	67300	-36.63	20240618	39500	7.97	20241113	1.38	N	007540	1000	28 억	87667	N	N	2	N	N
73	20241119	090225	57	100.00	KOSPI		금융업	N	N	N	N	N	43000	0	3	0.00	1378300	32	1.34	43100	43100	43000	55900	30100	43000	43071.88	3.05	7	45166	44082	42466	41382	39766	44625	41925	29	12900	1000	31820	50	1	2875800	1237	20.34	0.55	12	0.00	2114.00	77969.00	67300	20240618	-36.11	39500	20241113	8.86	67300	-36.11	20240618	39500	8.86	20241113	67300	-36.11	20240618	39500	8.86	20241113	1.38	N	007540	1000	28 억	87667	N	N	2	N	N
74	20241118	160220	57	100.00	KOSPI		금융업	N	N	N	N	N	43000	1550	2	3.74	100942950	2384	39.49	40850	43550	40850	53800	29050	41450	42340.74	3.04	385	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1237	20.34	0.55	12	0.08	2114.00	77969.00	67300	20240618	-36.11	39500	20241113	8.86	67300	-36.11	20240618	39500	8.86	20241113	67300	-36.11	20240618	39500	8.86	20241113	1.38	N	007540	1000	28 억	87487	N	N	2	N	N
75	20241118	150221	57	100.00	KOSPI		금융업	N	N	N	N	N	43350	1900	2	4.58	87592950	2074	34.35	40850	43550	40850	53800	29050	41450	42233.82	3.04	382	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1247	20.51	0.56	12	0.07	2114.00	77969.00	67300	20240618	-35.59	39500	20241113	9.75	67300	-35.59	20240618	39500	9.75	20241113	67300	-35.59	20240618	39500	9.75	20241113	1.38	N	007540	1000	28 억	87487	N	N	3	N	N
76	20241118	140221	57	100.00	KOSPI		금융업	N	N	N	N	N	42600	1150	2	2.77	63074800	1502	24.88	40850	42650	40850	53800	29050	41450	41993.87	3.04	321	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1225	20.15	0.55	12	0.05	2114.00	77969.00	67300	20240618	-36.70	39500	20241113	7.85	67300	-36.70	20240618	39500	7.85	20241113	67300	-36.70	20240618	39500	7.85	20241113	1.38	N	007540	1000	28 억	87487	N	N	3	N	N
77	20241118	130221	57	100.00	KOSPI		금융업	N	N	N	N	N	42500	1050	2	2.53	57887750	1380	22.86	40850	42650	40850	53800	29050	41450	41947.64	3.04	243	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1222	20.10	0.55	12	0.05	2114.00	77969.00	67300	20240618	-36.85	39500	20241113	7.59	67300	-36.85	20240618	39500	7.59	20241113	67300	-36.85	20240618	39500	7.59	20241113	1.38	N	007540	1000	28 억	87487	N	N	3	N	N
78	20241118	120222	57	100.00	KOSPI		금융업	N	N	N	N	N	42600	1150	2	2.77	45762600	1095	18.14	40850	42650	40850	53800	29050	41450	41792.33	3.04	228	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1225	20.15	0.55	12	0.04	2114.00	77969.00	67300	20240618	-36.70	39500	20241113	7.85	67300	-36.70	20240618	39500	7.85	20241113	67300	-36.70	20240618	39500	7.85	20241113	1.38	N	007540	1000	28 억	87487	N	N	3	N	N
79	20241118	110222	57	100.00	KOSPI		금융업	N	N	N	N	N	42000	550	2	1.33	28595100	690	11.43	40850	42250	40850	53800	29050	41450	41442.17	3.04	182	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1208	19.87	0.54	12	0.02	2114.00	77969.00	67300	20240618	-37.59	39500	20241113	6.33	67300	-37.59	20240618	39500	6.33	20241113	67300	-37.59	20240618	39500	6.33	20241113	1.38	N	007540	1000	28 억	87487	N	N	3	N	N
80	20241118	100222	57	100.00	KOSPI		금융업	N	N	N	N	N	41700	250	2	0.60	21324850	517	8.56	40850	41750	40850	53800	29050	41450	41247.29	3.04	133	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1199	19.73	0.53	12	0.02	2114.00	77969.00	67300	20240618	-38.04	39500	20241113	5.57	67300	-38.04	20240618	39500	5.57	20241113	67300	-38.04	20240618	39500	5.57	20241113	1.38	N	007540	1000	28 억	87487	N	N	3	N	N
81	20241118	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	41200	-250	5	-0.60	1804400	44	0.73	40850	41200	40850	53800	29050	41450	41009.09	3.04	0	42716	42082	40866	40232	39016	42400	40550	29	12350	1000	30670	50	1	2875800	1185	19.49	0.53	12	0.00	2114.00	77969.00	67300	20240618	-38.78	39500	20241113	4.30	67300	-38.78	20240618	39500	4.30	20241113	67300	-38.78	20240618	39500	4.30	20241113	1.38	N	007540	1000	28 억	87487	N	N	3	N	N
82	20241115	160224	57	100.00	KOSPI		금융업	N	N	N	N	N	41450	1350	2	3.37	244105100	6037	178.50	40100	41500	39650	52100	28100	40100	40434.84	3.02	643	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1192	19.61	0.53	12	0.21	2114.00	77969.00	67300	20240618	-38.41	39500	20241113	4.94	67300	-38.41	20240618	39500	4.94	20241113	67300	-38.41	20240618	39500	4.94	20241113	1.40	N	007540	1000	28 억	86846	N	N	3	N	N
83	20241115	150229	57	100.00	KOSPI		금융업	N	N	N	N	N	41350	1250	2	3.12	230406400	5706	168.72	40100	41500	39650	52100	28100	40100	40379.67	3.02	531	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1189	19.56	0.53	12	0.20	2114.00	77969.00	67300	20240618	-38.56	39500	20241113	4.68	67300	-38.56	20240618	39500	4.68	20241113	67300	-38.56	20240618	39500	4.68	20241113	1.40	N	007540	1000	28 억	86846	N	N	1	N	N
84	20241115	140228	57	100.00	KOSPI		금융업	N	N	N	N	N	41250	1150	2	2.87	211585500	5250	155.23	40100	41300	39650	52100	28100	40100	40302.00	3.02	311	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1186	19.51	0.53	12	0.18	2114.00	77969.00	67300	20240618	-38.71	39500	20241113	4.43	67300	-38.71	20240618	39500	4.43	20241113	67300	-38.71	20240618	39500	4.43	20241113	1.40	N	007540	1000	28 억	86846	N	N	1	N	N
85	20241115	130228	57	100.00	KOSPI		금융업	N	N	N	N	N	41100	1000	2	2.49	202867600	5038	148.97	40100	41100	39650	52100	28100	40100	40267.49	3.02	253	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1182	19.44	0.53	12	0.18	2114.00	77969.00	67300	20240618	-38.93	39500	20241113	4.05	67300	-38.93	20240618	39500	4.05	20241113	67300	-38.93	20240618	39500	4.05	20241113	1.40	N	007540	1000	28 억	86846	N	N	1	N	N
86	20241115	120227	57	100.00	KOSPI		금융업	N	N	N	N	N	40150	50	2	0.12	133143900	3321	98.20	40100	40900	39650	52100	28100	40100	40091.51	3.02	-562	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1155	18.99	0.51	12	0.12	2114.00	77969.00	67300	20240618	-40.34	39500	20241113	1.65	67300	-40.34	20240618	39500	1.65	20241113	67300	-40.34	20240618	39500	1.65	20241113	1.40	N	007540	1000	28 억	86846	N	N	1	N	N
87	20241115	110225	57	100.00	KOSPI		금융업	N	N	N	N	N	40500	400	2	1.00	121552900	3034	89.71	40100	40900	39650	52100	28100	40100	40063.58	3.02	-426	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1165	19.16	0.52	12	0.11	2114.00	77969.00	67300	20240618	-39.82	39500	20241113	2.53	67300	-39.82	20240618	39500	2.53	20241113	67300	-39.82	20240618	39500	2.53	20241113	1.40	N	007540	1000	28 억	86846	N	N	1	N	N
88	20241115	100226	57	100.00	KOSPI		금융업	N	N	N	N	N	40000	-100	5	-0.25	80840500	2020	59.73	40100	40900	39800	52100	28100	40100	40020.05	3.02	12	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1150	18.92	0.51	12	0.07	2114.00	77969.00	67300	20240618	-40.56	39500	20241113	1.27	67300	-40.56	20240618	39500	1.27	20241113	67300	-40.56	20240618	39500	1.27	20241113	1.40	N	007540	1000	28 억	86846	N	N	1	N	N
89	20241115	090256	57	100.00	KOSPI		금융업	N	N	N	N	N	39800	-300	5	-0.75	1523500	38	1.12	40100	40100	39800	52100	28100	40100	40092.11	3.02	-34	40633	40366	39933	39666	39233	40500	39800	29	12000	1000	29670	50	1	2875800	1145	18.83	0.51	12	0.00	2114.00	77969.00	67300	20240618	-40.86	39500	20241113	0.76	67300	-40.86	20240618	39500	0.76	20241113	67300	-40.86	20240618	39500	0.76	20241113	1.40	N	007540	1000	28 억	86846	N	N	1	N	N
90	20241114	160222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40100	600	2	1.52	125077800	3144	30.09	39500	40200	39500	51300	27650	39500	39783.02	3.03	-217	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1153	18.97	0.51	12	0.11	2114.00	77969.00	67300	20240618	-40.42	39500	20241114	1.52	67300	-40.42	20240618	39500	1.52	20241114	67300	-40.42	20240618	39500	1.52	20241114	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
91	20241114	150224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	39650	150	2	0.38	110985300	2790	26.70	39500	40200	39500	51300	27650	39500	39779.68	3.03	-179	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1140	18.76	0.51	12	0.10	2114.00	77969.00	67300	20240618	-41.08	39500	20241114	0.38	67300	-41.08	20240618	39500	0.38	20241114	67300	-41.08	20240618	39500	0.38	20241114	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
92	20241114	140222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	39950	450	2	1.14	55781400	1399	13.39	39500	40200	39500	51300	27650	39500	39872.34	3.03	-354	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1149	18.90	0.51	12	0.05	2114.00	77969.00	67300	20240618	-40.64	39500	20241114	1.14	67300	-40.64	20240618	39500	1.14	20241114	67300	-40.64	20240618	39500	1.14	20241114	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
93	20241114	130222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	39950	450	2	1.14	43767250	1098	10.51	39500	40200	39500	51300	27650	39500	39860.88	3.03	-397	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1149	18.90	0.51	12	0.04	2114.00	77969.00	67300	20240618	-40.64	39500	20241114	1.14	67300	-40.64	20240618	39500	1.14	20241114	67300	-40.64	20240618	39500	1.14	20241114	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
94	20241114	120222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	39950	450	2	1.14	37620850	944	9.03	39500	40200	39500	51300	27650	39500	39852.60	3.03	-407	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1149	18.90	0.51	12	0.03	2114.00	77969.00	67300	20240618	-40.64	39500	20241114	1.14	67300	-40.64	20240618	39500	1.14	20241114	67300	-40.64	20240618	39500	1.14	20241114	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
95	20241114	110224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	39900	400	2	1.01	20152250	506	4.84	39500	40200	39500	51300	27650	39500	39826.58	3.03	-2	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1147	18.87	0.51	12	0.02	2114.00	77969.00	67300	20240618	-40.71	39500	20241114	1.01	67300	-40.71	20240618	39500	1.01	20241114	67300	-40.71	20240618	39500	1.01	20241114	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
96	20241114	100230	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	40200	700	2	1.77	5893900	149	1.43	39500	40200	39500	51300	27650	39500	39556.38	3.03	-1	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1156	19.02	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.27	39500	20241114	1.77	67300	-40.27	20240618	39500	1.77	20241114	67300	-40.27	20240618	39500	1.77	20241114	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
97	20241114	090221	57	100.00	KOSPI		금융업	N	N	N	N	N	39500	0	3	0.00	0	0	0.00	0	0	0	51300	27650	39500	0.00	3.03	0	43233	41366	40433	38566	37633	40900	38100	29	11800	1000	29230	50	1	2875800	1136	18.68	0.51	12	0.00	2114.00	77969.00	67300	20240618	-41.31	39500	20241113	0.00	67300	-41.31	20240618	39500	0.00	20241113	67300	-41.31	20240618	39500	0.00	20241113	1.47	N	007540	1000	28 억	87160	N	N	0	N	N
98	20241112	160218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41800	-1750	5	-4.02	351923100	8298	197.06	43550	44000	41500	56600	30500	43550	42420.69	3.03	-412	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1202	19.77	0.54	12	0.29	2114.00	77969.00	67300	20240618	-37.89	41500	20241112	0.72	67300	-37.89	20240618	41500	0.72	20241112	67300	-37.89	20240618	41500	0.72	20241112	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
99	20241112	150220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	41700	-1850	5	-4.25	305622200	7187	170.67	43550	44000	41700	56600	30500	43550	42524.31	3.03	-403	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1199	19.73	0.53	12	0.25	2114.00	77969.00	67300	20240618	-38.04	41700	20241112	0.00	67300	-38.04	20240618	41700	0.00	20241112	67300	-38.04	20240618	41700	0.00	20241112	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
100	20241112	140221	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42200	-1350	5	-3.10	278978350	6551	155.57	43550	44000	41850	56600	30500	43550	42585.61	3.03	-329	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1214	19.96	0.54	12	0.23	2114.00	77969.00	67300	20240618	-37.30	41850	20241112	0.84	67300	-37.30	20240618	41850	0.84	20241112	67300	-37.30	20240618	41850	0.84	20241112	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
101	20241112	130219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42300	-1250	5	-2.87	228963900	5362	127.33	43550	44000	42250	56600	30500	43550	42701.21	3.03	-213	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1216	20.01	0.54	12	0.19	2114.00	77969.00	67300	20240618	-37.15	42250	20241112	0.12	67300	-37.15	20240618	42250	0.12	20241112	67300	-37.15	20240618	42250	0.12	20241112	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
102	20241112	120219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42400	-1150	5	-2.64	211630750	4953	117.62	43550	44000	42350	56600	30500	43550	42727.79	3.03	-42	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1219	20.06	0.54	12	0.17	2114.00	77969.00	67300	20240618	-37.00	42350	20241112	0.12	67300	-37.00	20240618	42350	0.12	20241112	67300	-37.00	20240618	42350	0.12	20241112	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
103	20241112	110219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42650	-900	5	-2.07	182582100	4269	101.38	43550	44000	42400	56600	30500	43550	42769.29	3.03	-65	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1227	20.18	0.55	12	0.15	2114.00	77969.00	67300	20240618	-36.63	42400	20241112	0.59	67300	-36.63	20240618	42400	0.59	20241112	67300	-36.63	20240618	42400	0.59	20241112	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
104	20241112	100219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	42700	-850	5	-1.95	115221550	2683	63.71	43550	44000	42450	56600	30500	43550	42945.04	3.03	-206	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1228	20.20	0.55	12	0.09	2114.00	77969.00	67300	20240618	-36.55	42450	20241112	0.59	67300	-36.55	20240618	42450	0.59	20241112	67300	-36.55	20240618	42450	0.59	20241112	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
105	20241112	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	44000	450	2	1.03	3765050	86	2.04	43550	44000	43550	56600	30500	43550	43779.65	3.03	12	44750	44150	43700	43100	42650	43925	42875	29	13050	1000	32220	50	1	2875800	1265	20.81	0.56	12	0.00	2114.00	77969.00	67300	20240618	-34.62	43250	20241111	1.73	67300	-34.62	20240618	43250	1.73	20241111	67300	-34.62	20240618	43250	1.73	20241111	1.45	N	007540	1000	28 억	87136	N	N	0	N	N
106	20241111	160217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43550	-650	5	-1.47	181134400	4157	94.82	44300	44300	43250	57400	30950	44200	43573.35	3.08	-1408	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1252	20.60	0.56	12	0.14	2114.00	77969.00	67300	20240618	-35.29	43250	20241111	0.69	67300	-35.29	20240618	43250	0.69	20241111	67300	-35.29	20240618	43250	0.69	20241111	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
107	20241111	150223	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43350	-850	5	-1.92	174562500	4006	91.38	44300	44300	43250	57400	30950	44200	43575.26	3.08	-1354	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1247	20.51	0.56	12	0.14	2114.00	77969.00	67300	20240618	-35.59	43250	20241111	0.23	67300	-35.59	20240618	43250	0.23	20241111	67300	-35.59	20240618	43250	0.23	20241111	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
108	20241111	140220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43300	-900	5	-2.04	157675300	3616	82.48	44300	44300	43300	57400	30950	44200	43604.89	3.08	-1321	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1245	20.48	0.56	12	0.13	2114.00	77969.00	67300	20240618	-35.66	43300	20241111	0.00	67300	-35.66	20240618	43300	0.00	20241111	67300	-35.66	20240618	43300	0.00	20241111	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
109	20241111	130218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43400	-800	5	-1.81	149956850	3438	78.42	44300	44300	43400	57400	30950	44200	43617.47	3.08	-1268	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1248	20.53	0.56	12	0.12	2114.00	77969.00	67300	20240618	-35.51	43400	20241111	0.00	67300	-35.51	20240618	43400	0.00	20241111	67300	-35.51	20240618	43400	0.00	20241111	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
110	20241111	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	43700	-500	5	-1.13	70019700	1600	36.50	44300	44300	43550	57400	30950	44200	43762.31	3.08	-271	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1257	20.67	0.56	12	0.06	2114.00	77969.00	67300	20240618	-35.07	43500	20241107	0.46	67300	-35.07	20240618	43500	0.46	20241107	67300	-35.07	20240618	43500	0.46	20241107	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
111	20241111	110218	57	100.00	KOSPI		금융업	N	N	N	N	N	43700	-500	5	-1.13	66395700	1517	34.60	44300	44300	43550	57400	30950	44200	43767.77	3.08	-226	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1257	20.67	0.56	12	0.05	2114.00	77969.00	67300	20240618	-35.07	43500	20241107	0.46	67300	-35.07	20240618	43500	0.46	20241107	67300	-35.07	20240618	43500	0.46	20241107	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
112	20241111	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	43700	-500	5	-1.13	59980600	1370	31.25	44300	44300	43550	57400	30950	44200	43781.46	3.08	-161	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1257	20.67	0.56	12	0.05	2114.00	77969.00	67300	20240618	-35.07	43500	20241107	0.46	67300	-35.07	20240618	43500	0.46	20241107	67300	-35.07	20240618	43500	0.46	20241107	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
113	20241111	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	44300	100	2	0.23	221500	5	0.11	44300	44300	44300	57400	30950	44200	44300.00	3.08	-1	45133	44666	44133	43666	43133	44900	43900	29	13200	1000	32700	50	1	2875800	1274	20.96	0.57	12	0.00	2114.00	77969.00	67300	20240618	-34.18	43500	20241107	1.84	67300	-34.18	20240618	43500	1.84	20241107	67300	-34.18	20240618	43500	1.84	20241107	1.45	N	007540	1000	28 억	88715	N	N	0	N	N
114	20241108	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	44200	150	2	0.34	192267400	4359	173.94	43800	44600	43600	57200	30850	44050	44108.14	3.11	-437	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1271	20.91	0.57	12	0.15	2114.00	77969.00	67300	20240618	-34.32	43500	20241107	1.61	67300	-34.32	20240618	43500	1.61	20241107	67300	-34.32	20240618	43500	1.61	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
115	20241108	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	44200	150	2	0.34	189438600	4295	171.39	43800	44600	43600	57200	30850	44050	44106.78	3.11	-438	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1271	20.91	0.57	12	0.15	2114.00	77969.00	67300	20240618	-34.32	43500	20241107	1.61	67300	-34.32	20240618	43500	1.61	20241107	67300	-34.32	20240618	43500	1.61	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
116	20241108	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	44450	400	2	0.91	162096600	3679	146.81	43800	44450	43600	57200	30850	44050	44059.96	3.11	-521	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1278	21.03	0.57	12	0.13	2114.00	77969.00	67300	20240618	-33.95	43500	20241107	2.18	67300	-33.95	20240618	43500	2.18	20241107	67300	-33.95	20240618	43500	2.18	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
117	20241108	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	44000	-50	5	-0.11	95985000	2187	87.27	43800	44100	43600	57200	30850	44050	43888.89	3.11	-210	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1265	20.81	0.56	12	0.08	2114.00	77969.00	67300	20240618	-34.62	43500	20241107	1.15	67300	-34.62	20240618	43500	1.15	20241107	67300	-34.62	20240618	43500	1.15	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
118	20241108	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	43850	-200	5	-0.45	63995250	1457	58.14	43800	44100	43600	57200	30850	44050	43922.61	3.11	-112	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1261	20.74	0.56	12	0.05	2114.00	77969.00	67300	20240618	-34.84	43500	20241107	0.80	67300	-34.84	20240618	43500	0.80	20241107	67300	-34.84	20240618	43500	0.80	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
119	20241108	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	43900	-150	5	-0.34	57239850	1303	52.00	43800	44100	43600	57200	30850	44050	43929.28	3.11	-111	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1262	20.77	0.56	12	0.05	2114.00	77969.00	67300	20240618	-34.77	43500	20241107	0.92	67300	-34.77	20240618	43500	0.92	20241107	67300	-34.77	20240618	43500	0.92	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
120	20241108	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	43950	-100	5	-0.23	16308800	372	14.84	43800	44050	43600	57200	30850	44050	43840.86	3.11	-7	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1264	20.79	0.56	12	0.01	2114.00	77969.00	67300	20240618	-34.70	43500	20241107	1.03	67300	-34.70	20240618	43500	1.03	20241107	67300	-34.70	20240618	43500	1.03	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
121	20241108	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	43600	-450	5	-1.02	8872900	203	8.10	43800	43800	43600	57200	30850	44050	43708.87	3.11	18	44483	44266	43883	43666	43283	44075	43475	29	13150	1000	32590	50	1	2875800	1254	20.62	0.56	12	0.01	2114.00	77969.00	67300	20240618	-35.22	43500	20241107	0.23	67300	-35.22	20240618	43500	0.23	20241107	67300	-35.22	20240618	43500	0.23	20241107	1.44	N	007540	1000	28 억	89327	N	N	4	N	N
122	20241107	160217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	44050	-50	5	-0.11	109503650	2501	61.39	44100	44100	43500	57300	30900	44100	43783.95	3.12	-411	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1267	20.84	0.56	12	0.09	2114.00	77969.00	67300	20240618	-34.55	43500	20241107	1.26	67300	-34.55	20240618	43500	1.26	20241107	67300	-34.55	20240618	43500	1.26	20241107	1.43	N	007540	1000	28 억	89757	N	N	4	N	N
123	20241107	150217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	44000	-100	5	-0.23	106560250	2434	59.74	44100	44100	43500	57300	30900	44100	43779.89	3.12	-423	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1265	20.81	0.56	12	0.08	2114.00	77969.00	67300	20240618	-34.62	43500	20241107	1.15	67300	-34.62	20240618	43500	1.15	20241107	67300	-34.62	20240618	43500	1.15	20241107	1.43	N	007540	1000	28 억	89757	N	N	1	N	N
124	20241107	140219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43900	-200	5	-0.45	90703400	2073	50.88	44100	44100	43500	57300	30900	44100	43754.66	3.12	-393	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1262	20.77	0.56	12	0.07	2114.00	77969.00	67300	20240618	-34.77	43500	20241107	0.92	67300	-34.77	20240618	43500	0.92	20241107	67300	-34.77	20240618	43500	0.92	20241107	1.43	N	007540	1000	28 억	89757	N	N	1	N	N
125	20241107	130219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43950	-150	5	-0.34	90088500	2059	50.54	44100	44100	43500	57300	30900	44100	43753.52	3.12	-396	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1264	20.79	0.56	12	0.07	2114.00	77969.00	67300	20240618	-34.70	43500	20241107	1.03	67300	-34.70	20240618	43500	1.03	20241107	67300	-34.70	20240618	43500	1.03	20241107	1.43	N	007540	1000	28 억	89757	N	N	1	N	N
126	20241107	120218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43600	-500	5	-1.13	82155500	1878	46.10	44100	44100	43500	57300	30900	44100	43746.27	3.12	-375	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1254	20.62	0.56	12	0.07	2114.00	77969.00	67300	20240618	-35.22	43500	20241107	0.23	67300	-35.22	20240618	43500	0.23	20241107	67300	-35.22	20240618	43500	0.23	20241107	1.43	N	007540	1000	28 억	89757	N	N	1	N	N
127	20241107	110217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43750	-350	5	-0.79	73945200	1690	41.48	44100	44100	43500	57300	30900	44100	43754.56	3.12	-361	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1258	20.70	0.56	12	0.06	2114.00	77969.00	67300	20240618	-34.99	43500	20241107	0.57	67300	-34.99	20240618	43500	0.57	20241107	67300	-34.99	20240618	43500	0.57	20241107	1.43	N	007540	1000	28 억	89757	N	N	1	N	N
128	20241107	100217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	43750	-350	5	-0.79	50268350	1147	28.15	44100	44100	43600	57300	30900	44100	43825.94	3.12	-274	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1258	20.70	0.56	12	0.04	2114.00	77969.00	67300	20240618	-34.99	43600	20241107	0.34	67300	-34.99	20240618	43600	0.34	20241107	67300	-34.99	20240618	43600	0.34	20241107	1.43	N	007540	1000	28 억	89757	N	N	1	N	N
129	20241107	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	0	3	0.00	264600	6	0.15	44100	44100	44100	57300	30900	44100	44100.00	3.12	0	44733	44416	44083	43766	43433	44575	43925	29	13200	1000	32630	50	1	2875800	1268	20.86	0.57	12	0.00	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.43	N	007540	1000	28 억	89757	N	N	1	N	N
130	20241106	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	-150	5	-0.34	176818700	4015	191.01	44050	44400	43750	57500	31000	44250	44039.53	3.16	-724	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1268	20.86	0.57	12	0.14	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.42	N	007540	1000	28 억	90936	N	N	1	N	N
131	20241106	150224	57	100.00	KOSPI		금융업	N	N	N	N	N	44200	-50	5	-0.11	170473100	3871	184.16	44050	44400	43750	57500	31000	44250	44038.52	3.16	-719	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1271	20.91	0.57	12	0.13	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.42	N	007540	1000	28 억	90936	N	N	4	N	N
132	20241106	140223	57	100.00	KOSPI		금융업	N	N	N	N	N	44000	-250	5	-0.56	156921150	3563	169.51	44050	44400	43750	57500	31000	44250	44041.86	3.16	-669	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1265	20.81	0.56	12	0.12	2114.00	77969.00	67300	20240618	-34.62	43600	20241031	0.92	67300	-34.62	20240618	43600	0.92	20241031	67300	-34.62	20240618	43600	0.92	20241031	1.42	N	007540	1000	28 억	90936	N	N	4	N	N
133	20241106	130222	57	100.00	KOSPI		금융업	N	N	N	N	N	43900	-350	5	-0.79	148319600	3367	160.18	44050	44400	43750	57500	31000	44250	44050.97	3.16	-603	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1262	20.77	0.56	12	0.12	2114.00	77969.00	67300	20240618	-34.77	43600	20241031	0.69	67300	-34.77	20240618	43600	0.69	20241031	67300	-34.77	20240618	43600	0.69	20241031	1.42	N	007540	1000	28 억	90936	N	N	4	N	N
134	20241106	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	43900	-350	5	-0.79	99770550	2263	107.66	44050	44400	43900	57500	31000	44250	44087.74	3.16	-343	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1262	20.77	0.56	12	0.08	2114.00	77969.00	67300	20240618	-34.77	43600	20241031	0.69	67300	-34.77	20240618	43600	0.69	20241031	67300	-34.77	20240618	43600	0.69	20241031	1.42	N	007540	1000	28 억	90936	N	N	4	N	N
135	20241106	110220	57	100.00	KOSPI		금융업	N	N	N	N	N	44200	-50	5	-0.11	66997500	1519	72.26	44050	44400	44000	57500	31000	44250	44106.32	3.16	-122	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1271	20.91	0.57	12	0.05	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.42	N	007540	1000	28 억	90936	N	N	4	N	N
136	20241106	100220	57	100.00	KOSPI		금융업	N	N	N	N	N	44350	100	2	0.23	36809200	835	39.72	44050	44400	44000	57500	31000	44250	44082.87	3.16	-30	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1275	20.98	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.10	43600	20241031	1.72	67300	-34.10	20240618	43600	1.72	20241031	67300	-34.10	20240618	43600	1.72	20241031	1.42	N	007540	1000	28 억	90936	N	N	4	N	N
137	20241106	090218	57	100.00	KOSPI		금융업	N	N	N	N	N	44050	-200	5	-0.45	1938200	44	2.09	44050	44050	44050	57500	31000	44250	44050.00	3.16	-5	44983	44616	44233	43866	43483	44800	44050	29	13250	1000	32740	50	1	2875800	1267	20.84	0.56	12	0.00	2114.00	77969.00	67300	20240618	-34.55	43600	20241031	1.03	67300	-34.55	20240618	43600	1.03	20241031	67300	-34.55	20240618	43600	1.03	20241031	1.42	N	007540	1000	28 억	90936	N	N	4	N	N
138	20241105	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	44250	100	2	0.23	92787000	2102	173.29	43850	44600	43850	57300	30950	44150	44142.25	3.17	-274	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1273	20.93	0.57	12	0.07	2114.00	77969.00	67300	20240618	-34.25	43600	20241031	1.49	67300	-34.25	20240618	43600	1.49	20241031	67300	-34.25	20240618	43600	1.49	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
139	20241105	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	44250	100	2	0.23	91548000	2074	170.98	43850	44600	43850	57300	30950	44150	44140.79	3.17	-275	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1273	20.93	0.57	12	0.07	2114.00	77969.00	67300	20240618	-34.25	43600	20241031	1.49	67300	-34.25	20240618	43600	1.49	20241031	67300	-34.25	20240618	43600	1.49	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
140	20241105	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	44150	0	3	0.00	87573300	1984	163.56	43850	44600	43850	57300	30950	44150	44139.77	3.17	-258	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1270	20.88	0.57	12	0.07	2114.00	77969.00	67300	20240618	-34.40	43600	20241031	1.26	67300	-34.40	20240618	43600	1.26	20241031	67300	-34.40	20240618	43600	1.26	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
141	20241105	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	44150	0	3	0.00	81916450	1856	153.01	43850	44600	43850	57300	30950	44150	44136.02	3.17	-245	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1270	20.88	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.40	43600	20241031	1.26	67300	-34.40	20240618	43600	1.26	20241031	67300	-34.40	20240618	43600	1.26	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
142	20241105	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	-50	5	-0.11	77507450	1756	144.77	43850	44600	43850	57300	30950	44150	44138.64	3.17	-246	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1268	20.86	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
143	20241105	110213	57	100.00	KOSPI		금융업	N	N	N	N	N	44250	100	2	0.23	65377950	1480	122.01	43850	44600	43850	57300	30950	44150	44174.29	3.17	-240	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1273	20.93	0.57	12	0.05	2114.00	77969.00	67300	20240618	-34.25	43600	20241031	1.49	67300	-34.25	20240618	43600	1.49	20241031	67300	-34.25	20240618	43600	1.49	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
144	20241105	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	44000	-150	5	-0.34	55806400	1263	104.12	43850	44600	43850	57300	30950	44150	44185.59	3.17	-187	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1265	20.81	0.56	12	0.04	2114.00	77969.00	67300	20240618	-34.62	43600	20241031	0.92	67300	-34.62	20240618	43600	0.92	20241031	67300	-34.62	20240618	43600	0.92	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
145	20241105	090214	57	100.00	KOSPI		금융업	N	N	N	N	N	44150	0	3	0.00	4695550	107	8.82	43850	44150	43850	57300	30950	44150	43883.64	3.17	1	44716	44432	44116	43832	43516	44575	43975	29	13150	1000	32670	50	1	2875800	1270	20.88	0.57	12	0.00	2114.00	77969.00	67300	20240618	-34.40	43600	20241031	1.26	67300	-34.40	20240618	43600	1.26	20241031	67300	-34.40	20240618	43600	1.26	20241031	1.42	N	007540	1000	28 억	91217	N	N	4	N	N
146	20241104	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	44150	150	2	0.34	53159800	1207	137.94	43900	44400	43800	57200	30800	44000	44042.83	3.17	-46	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1270	20.88	0.57	12	0.04	2114.00	77969.00	67300	20240618	-34.40	43600	20241031	1.26	67300	-34.40	20240618	43600	1.26	20241031	67300	-34.40	20240618	43600	1.26	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
147	20241104	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	44200	200	2	0.45	50205550	1140	130.29	43900	44400	43800	57200	30800	44000	44039.96	3.17	-34	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1271	20.91	0.57	12	0.04	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
148	20241104	140214	57	100.00	KOSPI		금융업	N	N	N	N	N	44150	150	2	0.34	39991050	908	103.77	43900	44400	43800	57200	30800	44000	44043.01	3.17	-43	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1270	20.88	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.40	43600	20241031	1.26	67300	-34.40	20240618	43600	1.26	20241031	67300	-34.40	20240618	43600	1.26	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
149	20241104	130156	57	100.00	KOSPI		금융업	N	N	N	N	N	44200	200	2	0.45	39152950	889	101.60	43900	44400	43800	57200	30800	44000	44041.56	3.17	-49	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1271	20.91	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
150	20241104	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	44200	200	2	0.45	35667750	810	92.57	43900	44400	43800	57200	30800	44000	44034.26	3.17	-43	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1271	20.91	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
151	20241104	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	44050	50	2	0.11	27887550	634	72.46	43900	44300	43800	57200	30800	44000	43986.67	3.17	-20	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1267	20.84	0.56	12	0.02	2114.00	77969.00	67300	20240618	-34.55	43600	20241031	1.03	67300	-34.55	20240618	43600	1.03	20241031	67300	-34.55	20240618	43600	1.03	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
152	20241104	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	44250	250	2	0.57	5148050	117	13.37	43900	44300	43800	57200	30800	44000	44000.43	3.17	-23	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1273	20.93	0.57	12	0.00	2114.00	77969.00	67300	20240618	-34.25	43600	20241031	1.49	67300	-34.25	20240618	43600	1.49	20241031	67300	-34.25	20240618	43600	1.49	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
153	20241104	090211	57	100.00	KOSPI		금융업	N	N	N	N	N	44000	0	3	0.00	0	0	0.00	0	0	0	57200	30800	44000	0.00	3.17	0	44900	44450	44150	43700	43400	44675	43925	29	13200	1000	32560	50	1	2875800	1265	20.81	0.56	12	0.00	2114.00	77969.00	67300	20240618	-34.62	43600	20241031	0.92	67300	-34.62	20240618	43600	0.92	20241031	67300	-34.62	20240618	43600	0.92	20241031	1.44	N	007540	1000	28 억	91282	N	N	4	N	N
154	20241101	160206	57	100.00	KOSPI		금융업	N	N	N	N	N	44000	-400	5	-0.90	38577050	874	44.64	43950	44600	43850	57700	31100	44400	44138.66	3.18	-204	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1265	20.81	0.56	12	0.03	2114.00	77969.00	67300	20240618	-34.62	43600	20241031	0.92	67300	-34.62	20240618	43600	0.92	20241031	67300	-34.62	20240618	43600	0.92	20241031	1.44	N	007540	1000	28 억	91482	N	N	4	N	N
155	20241101	150212	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	-300	5	-0.68	35980000	815	41.62	43950	44600	43850	57700	31100	44400	44147.24	3.18	-177	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1268	20.86	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억	91482	N	N	8	N	N
156	20241101	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	-300	5	-0.68	19086300	431	22.01	43950	44600	43950	57700	31100	44400	44283.76	3.18	-140	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1268	20.86	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억	91482	N	N	8	N	N
157	20241101	130221	57	100.00	KOSPI		금융업	N	N	N	N	N	44350	-50	5	-0.11	8771650	198	10.11	43950	44600	43950	57700	31100	44400	44301.26	3.18	-55	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1275	20.98	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.10	43600	20241031	1.72	67300	-34.10	20240618	43600	1.72	20241031	67300	-34.10	20240618	43600	1.72	20241031	1.44	N	007540	1000	28 억	91482	N	N	8	N	N
158	20241101	120223	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	-300	5	-0.68	8683200	196	10.01	43950	44600	43950	57700	31100	44400	44302.04	3.18	-55	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1268	20.86	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억	91482	N	N	8	N	N
159	20241101	110221	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	-300	5	-0.68	6649700	150	7.66	43950	44600	43950	57700	31100	44400	44331.33	3.18	-30	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1268	20.86	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억	91482	N	N	8	N	N
160	20241101	100222	57	100.00	KOSPI		금융업	N	N	N	N	N	44100	-300	5	-0.68	5456650	123	6.28	43950	44600	43950	57700	31100	44400	44363.01	3.18	-18	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1268	20.86	0.57	12	0.00	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억	91482	N	N	8	N	N
161	20241101	090221	57	100.00	KOSPI		금융업	N	N	N	N	N	43950	-450	5	-1.01	43950	1	0.05	43950	43950	43950	57700	31100	44400	43950.00	3.18	0	45000	44700	44150	43850	43300	44850	44000	29	13300	1000	32850	50	1	2875800	1264	20.79	0.56	12	0.00	2114.00	77969.00	67300	20240618	-34.70	43600	20241031	0.80	67300	-34.70	20240618	43600	0.80	20241031	67300	-34.70	20240618	43600	0.80	20241031	1.44	N	007540	1000	28 억	91482	N	N	8	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History