KissMeData/001230/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

68 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	160119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7400	-90	5	-1.20	168522490	22777	78.12	7460	7490	7350	9730	5250	7490	7398.80	10.40	-5698	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2353	1.71	0.14	12	0.07	4328.00	51560.00	11350	20240205	-34.80	7080	20241115	4.52	11350	-34.80	20240205	7080	4.52	20241115	11350	-34.80	20240205	7080	4.52	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
3	20241129	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7400	-90	5	-1.20	159483880	21555	73.92	7460	7490	7350	9730	5250	7490	7398.93	10.40	-5921	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2353	1.71	0.14	12	0.07	4328.00	51560.00	11350	20240205	-34.80	7080	20241115	4.52	11350	-34.80	20240205	7080	4.52	20241115	11350	-34.80	20240205	7080	4.52	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
4	20241129	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7440	-50	5	-0.67	143906700	19457	66.73	7460	7490	7350	9730	5250	7490	7396.14	10.40	-5550	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2366	1.72	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
5	20241129	130119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7420	-70	5	-0.93	124557310	16862	57.83	7460	7460	7350	9730	5250	7490	7386.86	10.40	-5275	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2360	1.71	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
6	20241129	120119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7420	-70	5	-0.93	117110500	15858	54.39	7460	7460	7350	9730	5250	7490	7384.95	10.40	-5455	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2360	1.71	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
7	20241129	110119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7400	-90	5	-1.20	108285820	14666	50.30	7460	7460	7350	9730	5250	7490	7383.46	10.40	-5722	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2353	1.71	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.80	7080	20241115	4.52	11350	-34.80	20240205	7080	4.52	20241115	11350	-34.80	20240205	7080	4.52	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
8	20241129	100119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7400	-90	5	-1.20	69573690	9419	32.30	7460	7460	7370	9730	5250	7490	7386.53	10.40	-4360	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2353	1.71	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.80	7080	20241115	4.52	11350	-34.80	20240205	7080	4.52	20241115	11350	-34.80	20240205	7080	4.52	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
9	20241129	090119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	-40	5	-0.53	1849960	248	0.85	7460	7460	7450	9730	5250	7490	7459.52	10.40	-241	7570	7530	7470	7430	7370	7550	7450	2711	2240	5000	5540	10	1	31800483	2369	1.72	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.70	N	001230	5000	2710 억	3306712	N	N	2	N	N
10	20241128	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	30	2	0.40	216892510	29093	111.81	7460	7510	7410	9690	5230	7460	7455.13	10.38	-4881	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2382	1.73	0.15	12	0.09	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	2	N	N
11	20241128	150120	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7430	-30	5	-0.40	197283470	26467	101.72	7460	7510	7410	9690	5230	7460	7453.94	10.38	-5956	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2363	1.72	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	0	N	N
12	20241128	140119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	-10	5	-0.13	153139580	20527	78.89	7460	7510	7410	9690	5230	7460	7460.40	10.38	-4396	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2369	1.72	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	0	N	N
13	20241128	130119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7470	10	2	0.13	123837270	16592	63.77	7460	7510	7410	9690	5230	7460	7463.67	10.38	-1859	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2375	1.73	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.19	7080	20241115	5.51	11350	-34.19	20240205	7080	5.51	20241115	11350	-34.19	20240205	7080	5.51	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	0	N	N
14	20241128	120120	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7480	20	2	0.27	88393430	11834	45.48	7460	7510	7410	9690	5230	7460	7469.45	10.38	-636	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2379	1.73	0.15	12	0.04	4328.00	51560.00	11350	20240205	-34.10	7080	20241115	5.65	11350	-34.10	20240205	7080	5.65	20241115	11350	-34.10	20240205	7080	5.65	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	0	N	N
15	20241128	110119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7510	50	2	0.67	51118560	6846	26.31	7460	7510	7410	9690	5230	7460	7466.92	10.38	1709	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2388	1.74	0.15	12	0.02	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	0	N	N
16	20241128	100119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	0	3	0.00	19821000	2665	10.24	7460	7500	7410	9690	5230	7460	7437.52	10.38	-241	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2372	1.72	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	0	N	N
17	20241128	090118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7500	40	2	0.54	179160	24	0.09	7460	7500	7460	9690	5230	7460	7465.22	10.38	-5	7553	7506	7463	7416	7373	7485	7395	2711	2230	5000	5520	10	1	31800483	2385	1.73	0.15	12	0.00	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.70	N	001230	5000	2710 억	3300916	N	N	0	N	N
18	20241127	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	-30	5	-0.40	188912260	25305	114.94	7470	7510	7420	9730	5250	7490	7465.41	10.41	-8170	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2372	1.72	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
19	20241127	150119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7430	-60	5	-0.80	177416510	23760	107.92	7470	7510	7420	9730	5250	7490	7467.02	10.41	-7926	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2363	1.72	0.14	12	0.07	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
20	20241127	140119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	-40	5	-0.53	150165460	20100	91.30	7470	7510	7430	9730	5250	7490	7470.92	10.41	-6985	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2369	1.72	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
21	20241127	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7430	-60	5	-0.80	138367940	18516	84.10	7470	7510	7430	9730	5250	7490	7472.89	10.41	-6093	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2363	1.72	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
22	20241127	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	0	3	0.00	78797780	10529	47.82	7470	7510	7450	9730	5250	7490	7483.88	10.41	-4805	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2382	1.73	0.15	12	0.03	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
23	20241127	110119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7510	20	2	0.27	65481750	8753	39.76	7470	7510	7450	9730	5250	7490	7481.06	10.41	-4626	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2388	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
24	20241127	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	0	3	0.00	33318040	4449	20.21	7470	7510	7460	9730	5250	7490	7488.88	10.41	-3487	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2382	1.73	0.15	12	0.01	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
25	20241127	090119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7470	-20	5	-0.27	6582000	880	4.00	7470	7500	7470	9730	5250	7490	7479.55	10.41	-81	7596	7542	7466	7412	7336	7570	7440	2711	2240	5000	5540	10	1	31800483	2375	1.73	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.19	7080	20241115	5.51	11350	-34.19	20240205	7080	5.51	20241115	11350	-34.19	20240205	7080	5.51	20241115	0.71	N	001230	5000	2710 억	3309026	N	N	0	N	N
26	20241126	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	50	2	0.67	164310850	22010	129.72	7390	7520	7390	9670	5210	7440	7465.28	10.40	390	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2382	1.73	0.15	12	0.07	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
27	20241126	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	50	2	0.67	158993090	21300	125.54	7390	7520	7390	9670	5210	7440	7464.46	10.40	484	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2382	1.73	0.15	12	0.07	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
28	20241126	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7500	60	2	0.81	143052280	19173	113.00	7390	7520	7390	9670	5210	7440	7461.13	10.40	881	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2385	1.73	0.15	12	0.06	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
29	20241126	130119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7500	60	2	0.81	111909830	15021	88.53	7390	7500	7390	9670	5210	7440	7450.23	10.40	-1536	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2385	1.73	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
30	20241126	120119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	20	2	0.27	89867550	12072	71.15	7390	7500	7390	9670	5210	7440	7444.30	10.40	-2956	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2372	1.72	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
31	20241126	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7440	0	3	0.00	63614010	8556	50.43	7390	7500	7390	9670	5210	7440	7435.02	10.40	-2091	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2366	1.72	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
32	20241126	100119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	20	2	0.27	45154270	6081	35.84	7390	7490	7390	9670	5210	7440	7425.47	10.40	-785	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2372	1.72	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
33	20241126	090119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7390	-50	5	-0.67	9562660	1294	7.63	7390	7390	7390	9670	5210	7440	7390.00	10.40	-371	7580	7510	7410	7340	7240	7545	7375	2711	2230	5000	5500	10	1	31800483	2350	1.71	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.89	7080	20241115	4.38	11350	-34.89	20240205	7080	4.38	20241115	11350	-34.89	20240205	7080	4.38	20241115	0.70	N	001230	5000	2710 억	3306113	N	N	0	N	N
34	20241125	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7440	80	2	1.09	125363440	16956	88.26	7350	7480	7310	9560	5160	7360	7393.46	10.38	4611	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2366	1.72	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
35	20241125	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7430	70	2	0.95	119342840	16145	84.04	7350	7480	7310	9560	5160	7360	7391.94	10.38	4774	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2363	1.72	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
36	20241125	140119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	90	2	1.22	105268190	14248	74.16	7350	7480	7310	9560	5160	7360	7388.28	10.38	4262	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2369	1.72	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
37	20241125	130119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	100	2	1.36	99035950	13411	69.81	7350	7480	7310	9560	5160	7360	7384.68	10.38	3826	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2372	1.72	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
38	20241125	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7470	110	2	1.49	90880510	12319	64.12	7350	7480	7310	9560	5160	7360	7377.26	10.38	3473	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2375	1.73	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.19	7080	20241115	5.51	11350	-34.19	20240205	7080	5.51	20241115	11350	-34.19	20240205	7080	5.51	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
39	20241125	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7440	80	2	1.09	73923690	10042	52.27	7350	7440	7310	9560	5160	7360	7361.45	10.38	2600	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2366	1.72	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
40	20241125	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	20	2	0.27	56679800	7716	40.16	7350	7400	7310	9560	5160	7360	7345.75	10.38	1366	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2347	1.71	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
41	20241125	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7350	-10	5	-0.14	3836700	522	2.72	7350	7350	7350	9560	5160	7360	7350.00	10.38	-76	7486	7422	7386	7322	7286	7405	7305	2711	2200	5000	5440	10	1	31800483	2337	1.70	0.14	12	0.00	4328.00	51560.00	11350	20240205	-35.24	7080	20241115	3.81	11350	-35.24	20240205	7080	3.81	20241115	11350	-35.24	20240205	7080	3.81	20241115	0.69	N	001230	5000	2710 억	3301238	N	N	0	N	N
42	20241122	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	-10	5	-0.14	141753050	19210	65.69	7380	7450	7350	9580	5160	7370	7379.13	10.38	746	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2341	1.70	0.14	12	0.06	4328.00	51560.00	11350	20240205	-35.15	7080	20241115	3.95	11350	-35.15	20240205	7080	3.95	20241115	11350	-35.15	20240205	7080	3.95	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
43	20241122	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	-10	5	-0.14	127514840	17275	59.07	7380	7450	7350	9580	5160	7370	7381.47	10.38	606	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2341	1.70	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.15	7080	20241115	3.95	11350	-35.15	20240205	7080	3.95	20241115	11350	-35.15	20240205	7080	3.95	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
44	20241122	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	0	3	0.00	102420250	13865	47.41	7380	7450	7350	9580	5160	7370	7386.96	10.38	1775	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2344	1.70	0.14	12	0.04	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
45	20241122	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7390	20	2	0.27	81575590	11038	37.74	7380	7450	7360	9580	5160	7370	7390.43	10.38	1596	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2350	1.71	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.89	7080	20241115	4.38	11350	-34.89	20240205	7080	4.38	20241115	11350	-34.89	20240205	7080	4.38	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
46	20241122	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7390	20	2	0.27	73739640	9977	34.12	7380	7450	7360	9580	5160	7370	7390.96	10.38	1435	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2350	1.71	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.89	7080	20241115	4.38	11350	-34.89	20240205	7080	4.38	20241115	11350	-34.89	20240205	7080	4.38	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
47	20241122	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	10	2	0.14	43146560	5830	19.94	7380	7450	7360	9580	5160	7370	7400.78	10.38	-402	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2347	1.71	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
48	20241122	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7410	40	2	0.54	28144220	3803	13.00	7380	7450	7360	9580	5160	7370	7400.53	10.38	166	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2356	1.71	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.71	7080	20241115	4.66	11350	-34.71	20240205	7080	4.66	20241115	11350	-34.71	20240205	7080	4.66	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
49	20241122	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	0	3	0.00	1335480	181	0.62	7380	7380	7370	9580	5160	7370	7378.34	10.38	-4	7550	7460	7390	7300	7230	7425	7265	2711	2210	5000	5450	10	1	31800483	2344	1.70	0.14	12	0.00	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.70	N	001230	5000	2710 억	3299464	N	N	0	N	N
50	20241121	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	-40	5	-0.54	215775510	29092	92.77	7410	7480	7320	9630	5190	7410	7417.01	10.37	742	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2344	1.70	0.14	12	0.09	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
51	20241121	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	-30	5	-0.40	193101540	26017	82.97	7410	7480	7320	9630	5190	7410	7422.13	10.37	2884	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2347	1.71	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
52	20241121	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7420	10	2	0.13	111789800	15042	47.97	7410	7480	7320	9630	5190	7410	7431.84	10.37	2594	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2360	1.71	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
53	20241121	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	40	2	0.54	78849300	10616	33.85	7410	7480	7320	9630	5190	7410	7427.40	10.37	2381	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2369	1.72	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
54	20241121	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7420	10	2	0.13	75168300	10122	32.28	7410	7480	7320	9630	5190	7410	7426.23	10.37	2338	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2360	1.71	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
55	20241121	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7440	30	2	0.40	55407730	7469	23.82	7410	7480	7320	9630	5190	7410	7418.36	10.37	2400	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2366	1.72	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
56	20241121	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7420	10	2	0.13	21277820	2870	9.15	7410	7480	7320	9630	5190	7410	7413.87	10.37	1025	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2360	1.71	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
57	20241121	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7320	-90	5	-1.21	1391700	189	0.60	7410	7410	7320	9630	5190	7410	7363.49	10.37	51	7656	7532	7416	7292	7176	7475	7235	2711	2220	5000	5480	10	1	31800483	2328	1.69	0.14	12	0.00	4328.00	51560.00	11350	20240205	-35.51	7080	20241115	3.39	11350	-35.51	20240205	7080	3.39	20241115	11350	-35.51	20240205	7080	3.39	20241115	0.69	N	001230	5000	2710 억	3297573	N	N	2	N	N
58	20241120	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7410	-80	5	-1.07	232593320	31356	153.90	7500	7540	7300	9730	5250	7490	7417.82	10.41	-12644	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2356	1.71	0.14	12	0.10	4328.00	51560.00	11350	20240205	-34.71	7080	20241115	4.66	11350	-34.71	20240205	7080	4.66	20241115	11350	-34.71	20240205	7080	4.66	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	2	N	N
59	20241120	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	-30	5	-0.40	210493440	28390	139.34	7500	7540	7300	9730	5250	7490	7414.35	10.41	-10839	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2372	1.72	0.14	12	0.09	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	0	N	N
60	20241120	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	-40	5	-0.53	178302650	24060	118.09	7500	7540	7300	9730	5250	7490	7410.75	10.41	-9357	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2369	1.72	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	0	N	N
61	20241120	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7440	-50	5	-0.67	162704990	21966	107.81	7500	7540	7300	9730	5250	7490	7407.13	10.41	-7926	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2366	1.72	0.14	12	0.07	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	0	N	N
62	20241120	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7410	-80	5	-1.07	157174410	21220	104.15	7500	7540	7300	9730	5250	7490	7406.90	10.41	-7630	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2356	1.71	0.14	12	0.07	4328.00	51560.00	11350	20240205	-34.71	7080	20241115	4.66	11350	-34.71	20240205	7080	4.66	20241115	11350	-34.71	20240205	7080	4.66	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	0	N	N
63	20241120	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7410	-80	5	-1.07	136680300	18454	90.58	7500	7540	7300	9730	5250	7490	7406.54	10.41	-6223	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2356	1.71	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.71	7080	20241115	4.66	11350	-34.71	20240205	7080	4.66	20241115	11350	-34.71	20240205	7080	4.66	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	0	N	N
64	20241120	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7430	-60	5	-0.80	116020470	15673	76.93	7500	7540	7300	9730	5250	7490	7402.57	10.41	-4400	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2363	1.72	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	0	N	N
65	20241120	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7540	50	2	0.67	450500	60	0.29	7500	7540	7500	9730	5250	7490	7508.33	10.41	-28	7690	7590	7480	7380	7270	7640	7430	2711	2240	5000	5540	10	1	31800483	2398	1.74	0.15	12	0.00	4328.00	51560.00	11350	20240205	-33.57	7080	20241115	6.50	11350	-33.57	20240205	7080	6.50	20241115	11350	-33.57	20240205	7080	6.50	20241115	0.69	N	001230	5000	2710 억	3308938	N	N	0	N	N
66	20241119	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	-30	5	-0.40	152573660	20363	95.88	7370	7580	7370	9770	5270	7520	7492.69	10.45	-8267	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2382	1.73	0.15	12	0.06	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
67	20241119	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	-70	5	-0.93	145623710	19435	91.51	7370	7580	7370	9770	5270	7520	7492.86	10.45	-8129	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2369	1.72	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
68	20241119	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	-70	5	-0.93	122101210	16286	76.68	7370	7580	7370	9770	5270	7520	7497.31	10.45	-6749	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2369	1.72	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
69	20241119	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7510	-10	5	-0.13	81841040	10905	51.34	7370	7580	7370	9770	5270	7520	7504.91	10.45	-5247	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2388	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
70	20241119	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7510	-10	5	-0.13	78442420	10453	49.22	7370	7580	7370	9770	5270	7520	7504.30	10.45	-5177	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2388	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
71	20241119	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7530	10	2	0.13	67705380	9025	42.49	7370	7580	7370	9770	5270	7520	7501.98	10.45	-4898	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2395	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.66	7080	20241115	6.36	11350	-33.66	20240205	7080	6.36	20241115	11350	-33.66	20240205	7080	6.36	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
72	20241119	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	-30	5	-0.40	45085650	6020	28.34	7370	7580	7370	9770	5270	7520	7489.31	10.45	-3247	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2382	1.73	0.15	12	0.02	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
73	20241119	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	-140	5	-1.86	6229290	845	3.98	7370	7400	7370	9770	5270	7520	7371.94	10.45	-92	7726	7622	7456	7352	7186	7675	7405	2711	2250	5000	5560	10	1	31800483	2347	1.71	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.71	N	001230	5000	2710 억	3321653	N	N	0	N	N
74	20241118	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	120	2	1.62	158306800	21235	52.17	7290	7560	7290	9620	5180	7400	7454.99	10.46	-1145	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2391	1.74	0.15	12	0.07	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
75	20241118	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	120	2	1.62	133187480	17877	43.92	7290	7560	7290	9620	5180	7400	7450.21	10.46	-538	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2391	1.74	0.15	12	0.06	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
76	20241118	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7510	110	2	1.49	129521560	17389	42.72	7290	7560	7290	9620	5180	7400	7448.48	10.46	-583	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2388	1.74	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
77	20241118	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7480	80	2	1.08	114185150	15345	37.70	7290	7560	7290	9620	5180	7400	7441.20	10.46	139	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2379	1.73	0.15	12	0.05	4328.00	51560.00	11350	20240205	-34.10	7080	20241115	5.65	11350	-34.10	20240205	7080	5.65	20241115	11350	-34.10	20240205	7080	5.65	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
78	20241118	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7500	100	2	1.35	99506770	13387	32.89	7290	7560	7290	9620	5180	7400	7433.09	10.46	821	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2385	1.73	0.15	12	0.04	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
79	20241118	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7510	110	2	1.49	89868930	12099	29.73	7290	7560	7290	9620	5180	7400	7427.80	10.46	1022	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2388	1.74	0.15	12	0.04	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
80	20241118	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	120	2	1.62	66966950	9054	22.24	7290	7560	7290	9620	5180	7400	7396.39	10.46	1389	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2391	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
81	20241118	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	-30	5	-0.41	8022510	1100	2.70	7290	7370	7290	9620	5180	7400	7293.19	10.46	37	7786	7592	7336	7142	6886	7465	7015	2711	2220	5000	5470	10	1	31800483	2344	1.70	0.14	12	0.00	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.77	N	001230	5000	2710 억	3325303	N	N	0	N	N
82	20241115	160116	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7400	-140	5	-1.86	300061910	40663	127.66	7530	7530	7080	9800	5280	7540	7379.23	10.44	6272	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2353	1.71	0.14	12	0.13	4328.00	51560.00	11350	20240205	-34.80	7080	20241115	4.52	11350	-34.80	20240205	7080	4.52	20241115	11350	-34.80	20240205	7080	4.52	20241115	0.79	N	001230	5000	2710 억	3319331	N	N	0	N	N
83	20241115	150117	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7440	-100	5	-1.33	283064900	38370	120.46	7530	7530	7080	9800	5280	7540	7377.25	10.44	6822	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2366	1.72	0.14	12	0.12	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.79	N	001230	5000	2710 억	3319331	N	N	0	N	N
84	20241115	140117	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7420	-120	5	-1.59	277774140	37658	118.22	7530	7530	7080	9800	5280	7540	7376.23	10.44	7278	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2360	1.71	0.14	12	0.12	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.79	N	001230	5000	2710 억	3319331	N	N	0	N	N
85	20241115	130116	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7440	-100	5	-1.33	267229290	36238	113.77	7530	7530	7080	9800	5280	7540	7374.28	10.44	8458	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2366	1.72	0.14	12	0.11	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.79	N	001230	5000	2710 억	3319331	N	N	0	N	N
86	20241115	120117	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7370	-170	5	-2.25	133595960	18158	57.01	7530	7530	7080	9800	5280	7540	7357.42	10.44	-3446	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2344	1.70	0.14	12	0.06	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.79	N	001230	5000	2710 억	3319331	N	N	0	N	N
87	20241115	110116	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7370	-170	5	-2.25	116607500	15849	49.76	7530	7530	7080	9800	5280	7540	7357.40	10.44	-2465	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2344	1.70	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.79	N	001230	5000	2710 억	3319331	N	N	0	N	N
88	20241115	100117	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7420	-120	5	-1.59	98507290	13391	42.04	7530	7530	7080	9800	5280	7540	7356.23	10.44	-2671	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2360	1.71	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.79	N	001230	5000	2710 억	3319331	N	N	0	N	N
89	20241115	090133	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	7080	-460	5	-6.10	17299690	2358	7.40	7530	7530	7080	9800	5280	7540	7336.59	10.44	6	7700	7620	7510	7430	7320	7660	7470	2711	2260	5000	5570	10	1	31800483	2251	1.64	0.14	12	0.01	4328.00	51560.00	11350	20240205	-37.62	7080	20241115	0.00	11350	-37.62	20240205	7080	0.00	20241115	11350	-37.62	20240205	7080	0.00	20241115	0.79	N	001230	5000	2710 억	3319331	Y	N	0	N	N
90	20241114	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	60	2	0.80	156700880	20926	42.01	7400	7590	7400	9690	5230	7460	7488.34	10.43	2305	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2391	1.74	0.15	12	0.07	4328.00	51560.00	11350	20240205	-33.74	7180	20240123	4.74	11350	-33.74	20240205	7180	4.74	20240123	11350	-33.74	20240205	7180	4.74	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
91	20241114	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7530	70	2	0.94	152870210	20417	40.99	7400	7590	7400	9690	5230	7460	7487.40	10.43	2408	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2395	1.74	0.15	12	0.06	4328.00	51560.00	11350	20240205	-33.66	7180	20240123	4.87	11350	-33.66	20240205	7180	4.87	20240123	11350	-33.66	20240205	7180	4.87	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
92	20241114	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	60	2	0.80	134414310	17955	36.05	7400	7590	7400	9690	5230	7460	7486.18	10.43	2115	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2391	1.74	0.15	12	0.06	4328.00	51560.00	11350	20240205	-33.74	7180	20240123	4.74	11350	-33.74	20240205	7180	4.74	20240123	11350	-33.74	20240205	7180	4.74	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
93	20241114	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7530	70	2	0.94	130158850	17389	34.91	7400	7590	7400	9690	5230	7460	7485.13	10.43	2169	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2395	1.74	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.66	7180	20240123	4.87	11350	-33.66	20240205	7180	4.87	20240123	11350	-33.66	20240205	7180	4.87	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
94	20241114	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7530	70	2	0.94	113812440	15216	30.55	7400	7590	7400	9690	5230	7460	7479.79	10.43	1789	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2395	1.74	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.66	7180	20240123	4.87	11350	-33.66	20240205	7180	4.87	20240123	11350	-33.66	20240205	7180	4.87	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
95	20241114	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7480	20	2	0.27	60102460	8056	16.17	7400	7590	7400	9690	5230	7460	7460.58	10.43	1353	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2379	1.73	0.15	12	0.03	4328.00	51560.00	11350	20240205	-34.10	7180	20240123	4.18	11350	-34.10	20240205	7180	4.18	20240123	11350	-34.10	20240205	7180	4.18	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
96	20241114	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7480	20	2	0.27	21138190	2855	5.73	7400	7500	7400	9690	5230	7460	7403.90	10.43	597	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2379	1.73	0.15	12	0.01	4328.00	51560.00	11350	20240205	-34.10	7180	20240123	4.18	11350	-34.10	20240205	7180	4.18	20240123	11350	-34.10	20240205	7180	4.18	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
97	20241114	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	0	3	0.00	0	0	0.00	0	0	0	9690	5230	7460	0.00	10.43	0	7826	7642	7536	7352	7246	7735	7445	2711	2230	5000	5520	10	1	31800483	2372	1.72	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.27	7180	20240123	3.90	11350	-34.27	20240205	7180	3.90	20240123	11350	-34.27	20240205	7180	3.90	20240123	0.81	N	001230	5000	2710 억	3316745	N	N	0	N	N
98	20241112	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	-120	5	-1.55	223741660	29094	88.44	7760	7800	7640	10080	5440	7760	7690.40	10.48	-2710	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2430	1.77	0.15	12	0.09	4328.00	51560.00	11350	20240205	-32.69	7180	20240123	6.41	11350	-32.69	20240205	7180	6.41	20240123	11350	-32.69	20240205	7180	6.41	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
99	20241112	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7680	-80	5	-1.03	206799910	26882	81.72	7760	7800	7650	10080	5440	7760	7692.88	10.48	-2598	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2442	1.77	0.15	12	0.08	4328.00	51560.00	11350	20240205	-32.33	7180	20240123	6.96	11350	-32.33	20240205	7180	6.96	20240123	11350	-32.33	20240205	7180	6.96	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
100	20241112	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7670	-90	5	-1.16	149347950	19388	58.94	7760	7800	7650	10080	5440	7760	7703.11	10.48	-2173	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2439	1.77	0.15	12	0.06	4328.00	51560.00	11350	20240205	-32.42	7180	20240123	6.82	11350	-32.42	20240205	7180	6.82	20240123	11350	-32.42	20240205	7180	6.82	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
101	20241112	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7700	-60	5	-0.77	110700940	14360	43.65	7760	7800	7650	10080	5440	7760	7708.98	10.48	-1149	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2449	1.78	0.15	12	0.05	4328.00	51560.00	11350	20240205	-32.16	7180	20240123	7.24	11350	-32.16	20240205	7180	7.24	20240123	11350	-32.16	20240205	7180	7.24	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
102	20241112	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7720	-40	5	-0.52	98242290	12744	38.74	7760	7800	7650	10080	5440	7760	7708.91	10.48	-999	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2455	1.78	0.15	12	0.04	4328.00	51560.00	11350	20240205	-31.98	7180	20240123	7.52	11350	-31.98	20240205	7180	7.52	20240123	11350	-31.98	20240205	7180	7.52	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
103	20241112	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7740	-20	5	-0.26	83456060	10829	32.92	7760	7800	7650	10080	5440	7760	7706.72	10.48	143	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2461	1.79	0.15	12	0.03	4328.00	51560.00	11350	20240205	-31.81	7180	20240123	7.80	11350	-31.81	20240205	7180	7.80	20240123	11350	-31.81	20240205	7180	7.80	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
104	20241112	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7660	-100	5	-1.29	55919990	7245	22.02	7760	7800	7660	10080	5440	7760	7718.43	10.48	-2027	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2436	1.77	0.15	12	0.02	4328.00	51560.00	11350	20240205	-32.51	7180	20240123	6.69	11350	-32.51	20240205	7180	6.69	20240123	11350	-32.51	20240205	7180	6.69	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
105	20241112	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7760	0	3	0.00	979120	126	0.38	7760	7790	7760	10080	5440	7760	7770.79	10.48	60	8066	7912	7806	7652	7546	7860	7600	2711	2320	5000	5740	10	1	31800483	2468	1.79	0.15	12	0.00	4328.00	51560.00	11350	20240205	-31.63	7180	20240123	8.08	11350	-31.63	20240205	7180	8.08	20240123	11350	-31.63	20240205	7180	8.08	20240123	0.82	N	001230	5000	2710 억	3333321	N	N	0	N	N
106	20241111	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7760	-130	5	-1.65	250314460	32116	106.03	7900	7960	7700	10250	5530	7890	7794.28	10.51	-5680	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2468	1.79	0.15	12	0.10	4328.00	51560.00	11350	20240205	-31.63	7180	20240123	8.08	11350	-31.63	20240205	7180	8.08	20240123	11350	-31.63	20240205	7180	8.08	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
107	20241111	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7800	-90	5	-1.14	239490250	30723	101.43	7900	7960	7700	10250	5530	7890	7795.15	10.51	-5582	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2480	1.80	0.15	12	0.10	4328.00	51560.00	11350	20240205	-31.28	7180	20240123	8.64	11350	-31.28	20240205	7180	8.64	20240123	11350	-31.28	20240205	7180	8.64	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
108	20241111	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7740	-150	5	-1.90	217719730	27912	92.15	7900	7960	7700	10250	5530	7890	7800.22	10.51	-5867	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2461	1.79	0.15	12	0.09	4328.00	51560.00	11350	20240205	-31.81	7180	20240123	7.80	11350	-31.81	20240205	7180	7.80	20240123	11350	-31.81	20240205	7180	7.80	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
109	20241111	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7800	-90	5	-1.14	162821320	20840	68.80	7900	7960	7700	10250	5530	7890	7812.92	10.51	-4726	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2480	1.80	0.15	12	0.07	4328.00	51560.00	11350	20240205	-31.28	7180	20240123	8.64	11350	-31.28	20240205	7180	8.64	20240123	11350	-31.28	20240205	7180	8.64	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
110	20241111	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7820	-70	5	-0.89	142530790	18234	60.20	7900	7960	7700	10250	5530	7890	7816.76	10.51	-3908	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2487	1.81	0.15	12	0.06	4328.00	51560.00	11350	20240205	-31.10	7180	20240123	8.91	11350	-31.10	20240205	7180	8.91	20240123	11350	-31.10	20240205	7180	8.91	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
111	20241111	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7820	-70	5	-0.89	120044410	15355	50.69	7900	7960	7700	10250	5530	7890	7817.94	10.51	-2485	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2487	1.81	0.15	12	0.05	4328.00	51560.00	11350	20240205	-31.10	7180	20240123	8.91	11350	-31.10	20240205	7180	8.91	20240123	11350	-31.10	20240205	7180	8.91	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
112	20241111	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7800	-90	5	-1.14	87254090	11146	36.80	7900	7960	7700	10250	5530	7890	7828.29	10.51	-2162	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2480	1.80	0.15	12	0.04	4328.00	51560.00	11350	20240205	-31.28	7180	20240123	8.64	11350	-31.28	20240205	7180	8.64	20240123	11350	-31.28	20240205	7180	8.64	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
113	20241111	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	70	2	0.89	1107690	140	0.46	7900	7960	7900	10250	5530	7890	7912.07	10.51	-2	8050	7970	7930	7850	7810	7950	7830	2711	2360	5000	5830	10	1	31800483	2531	1.84	0.15	12	0.00	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.83	N	001230	5000	2710 억	3341098	N	N	5	N	N
114	20241108	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7890	-20	5	-0.25	239950680	30213	204.86	7890	8010	7890	10280	5540	7910	7941.97	10.53	-4183	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2509	1.82	0.15	12	0.10	4328.00	51560.00	11350	20240205	-30.48	7180	20240123	9.89	11350	-30.48	20240205	7180	9.89	20240123	11350	-30.48	20240205	7180	9.89	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
115	20241108	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	30	2	0.38	217896160	27420	185.92	7890	8010	7890	10280	5540	7910	7946.61	10.53	-3460	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2525	1.83	0.15	12	0.09	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
116	20241108	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	30	2	0.38	209189340	26322	178.48	7890	8010	7890	10280	5540	7910	7947.32	10.53	-3487	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2525	1.83	0.15	12	0.08	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
117	20241108	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	80	2	1.01	161511010	20300	137.65	7890	8010	7890	10280	5540	7910	7956.21	10.53	-3837	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2541	1.85	0.15	12	0.06	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
118	20241108	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8010	100	2	1.26	145698410	18321	124.23	7890	8010	7890	10280	5540	7910	7952.54	10.53	-4108	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2547	1.85	0.16	12	0.06	4328.00	51560.00	11350	20240205	-29.43	7180	20240123	11.56	11350	-29.43	20240205	7180	11.56	20240123	11350	-29.43	20240205	7180	11.56	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
119	20241108	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	30	2	0.38	86076410	10857	73.62	7890	7990	7890	10280	5540	7910	7928.19	10.53	-3485	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2525	1.83	0.15	12	0.03	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
120	20241108	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	60	2	0.76	20139010	2531	17.16	7890	7990	7890	10280	5540	7910	7956.94	10.53	-1525	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2534	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
121	20241108	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7900	-10	5	-0.13	2603720	330	2.24	7890	7900	7890	10280	5540	7910	7890.06	10.53	-111	8010	7960	7920	7870	7830	7940	7850	2711	2370	5000	5850	10	1	31800483	2512	1.83	0.15	12	0.00	4328.00	51560.00	11350	20240205	-30.40	7180	20240123	10.03	11350	-30.40	20240205	7180	10.03	20240123	11350	-30.40	20240205	7180	10.03	20240123	0.84	N	001230	5000	2710 억	3348603	N	N	5	N	N
122	20241107	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	-10	5	-0.13	117029610	14747	106.32	7950	7970	7880	10290	5550	7920	7935.82	10.52	2989	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2515	1.83	0.15	12	0.05	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
123	20241107	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	40	2	0.51	92901230	11704	84.38	7950	7970	7880	10290	5550	7920	7937.56	10.52	3172	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2531	1.84	0.15	12	0.04	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
124	20241107	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	30	2	0.38	59354160	7487	53.98	7950	7970	7880	10290	5550	7920	7927.63	10.52	1748	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2528	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
125	20241107	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	50	2	0.63	51809100	6539	47.14	7950	7970	7880	10290	5550	7920	7923.09	10.52	1529	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2534	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
126	20241107	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	40	2	0.51	46207690	5835	42.07	7950	7960	7880	10290	5550	7920	7919.06	10.52	1210	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2531	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
127	20241107	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7930	10	2	0.13	30136000	3809	27.46	7950	7950	7880	10290	5550	7920	7911.79	10.52	77	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2522	1.83	0.15	12	0.01	4328.00	51560.00	11350	20240205	-30.13	7180	20240123	10.45	11350	-30.13	20240205	7180	10.45	20240123	11350	-30.13	20240205	7180	10.45	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
128	20241107	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	-10	5	-0.13	11062530	1397	10.07	7950	7950	7880	10290	5550	7920	7918.78	10.52	-510	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2515	1.83	0.15	12	0.00	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
129	20241107	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7920	0	3	0.00	1089000	137	0.99	7950	7950	7920	10290	5550	7920	7948.91	10.52	-6	8066	7992	7926	7852	7786	7960	7820	2711	2370	5000	5860	10	1	31800483	2519	1.83	0.15	12	0.00	4328.00	51560.00	11350	20240205	-30.22	7180	20240123	10.31	11350	-30.22	20240205	7180	10.31	20240123	11350	-30.22	20240205	7180	10.31	20240123	0.83	N	001230	5000	2710 억	3345487	N	N	5	N	N
130	20241106	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7920	-40	5	-0.50	109229990	13768	91.91	7960	8000	7860	10340	5580	7960	7933.63	10.53	-1054	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2519	1.83	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.22	7180	20240123	10.31	11350	-30.22	20240205	7180	10.31	20240123	11350	-30.22	20240205	7180	10.31	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	5	N	N
131	20241106	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7890	-70	5	-0.88	104525700	13172	87.93	7960	8000	7860	10340	5580	7960	7935.45	10.53	-1008	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2509	1.82	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.48	7180	20240123	9.89	11350	-30.48	20240205	7180	9.89	20240123	11350	-30.48	20240205	7180	9.89	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	3	N	N
132	20241106	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7890	-70	5	-0.88	82333620	10355	69.13	7960	8000	7890	10340	5580	7960	7951.10	10.53	-811	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2509	1.82	0.15	12	0.03	4328.00	51560.00	11350	20240205	-30.48	7180	20240123	9.89	11350	-30.48	20240205	7180	9.89	20240123	11350	-30.48	20240205	7180	9.89	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	3	N	N
133	20241106	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	-20	5	-0.25	57461730	7213	48.15	7960	8000	7930	10340	5580	7960	7966.41	10.53	-686	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2525	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	3	N	N
134	20241106	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	10	2	0.13	39198150	4917	32.82	7960	8000	7940	10340	5580	7960	7971.96	10.53	-577	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2534	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	3	N	N
135	20241106	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	20	2	0.25	22766620	2857	19.07	7960	8000	7940	10340	5580	7960	7968.72	10.53	-897	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2538	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	3	N	N
136	20241106	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	10	2	0.13	18551500	2328	15.54	7960	8000	7940	10340	5580	7960	7968.86	10.53	-884	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2534	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	3	N	N
137	20241106	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8000	40	2	0.50	143560	18	0.12	7960	8000	7960	10340	5580	7960	7975.56	10.53	6	8086	8022	7956	7892	7826	8055	7925	2711	2380	5000	5890	10	1	31800483	2544	1.85	0.16	12	0.00	4328.00	51560.00	11350	20240205	-29.52	7180	20240123	11.42	11350	-29.52	20240205	7180	11.42	20240123	11350	-29.52	20240205	7180	11.42	20240123	0.84	N	001230	5000	2710 억	3347402	N	N	3	N	N
138	20241105	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	10	2	0.13	119236170	14949	114.66	7900	8020	7890	10330	5570	7950	7976.20	10.52	1908	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2531	1.84	0.15	12	0.05	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	3	N	N
139	20241105	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	10	2	0.13	112570890	14112	108.24	7900	8020	7890	10330	5570	7950	7976.96	10.52	1882	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2531	1.84	0.15	12	0.04	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	0	N	N
140	20241105	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	30	2	0.38	94274910	11816	90.63	7900	8020	7890	10330	5570	7950	7978.58	10.52	2211	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2538	1.84	0.15	12	0.04	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	0	N	N
141	20241105	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8000	50	2	0.63	58244700	7312	56.08	7900	8000	7890	10330	5570	7950	7965.63	10.52	-254	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2544	1.85	0.16	12	0.02	4328.00	51560.00	11350	20240205	-29.52	7180	20240123	11.42	11350	-29.52	20240205	7180	11.42	20240123	11350	-29.52	20240205	7180	11.42	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	0	N	N
142	20241105	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	10	2	0.13	35066030	4408	33.81	7900	7980	7890	10330	5570	7950	7955.09	10.52	-23	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2531	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	0	N	N
143	20241105	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	10	2	0.13	22059790	2774	21.28	7900	7980	7890	10330	5570	7950	7952.34	10.52	-709	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2531	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	0	N	N
144	20241105	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	20	2	0.25	15680960	1973	15.13	7900	7980	7890	10330	5570	7950	7947.77	10.52	-793	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2534	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	0	N	N
145	20241105	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7900	-50	5	-0.63	972100	123	0.94	7900	7950	7900	10330	5570	7950	7903.25	10.52	-21	8016	7982	7916	7882	7816	8000	7900	2711	2380	5000	5880	10	1	31800483	2512	1.83	0.15	12	0.00	4328.00	51560.00	11350	20240205	-30.40	7180	20240123	10.03	11350	-30.40	20240205	7180	10.03	20240123	11350	-30.40	20240205	7180	10.03	20240123	0.84	N	001230	5000	2710 억	3345336	N	N	0	N	N
146	20241104	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	70	2	0.89	103041610	13036	94.53	7880	7950	7850	10240	5520	7880	7904.39	10.51	2800	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2528	1.84	0.15	12	0.04	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
147	20241104	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7920	40	2	0.51	93482550	11832	85.80	7880	7950	7850	10240	5520	7880	7900.82	10.51	2452	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2519	1.83	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.22	7180	20240123	10.31	11350	-30.22	20240205	7180	10.31	20240123	11350	-30.22	20240205	7180	10.31	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
148	20241104	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	70	2	0.89	79059620	10013	72.61	7880	7950	7850	10240	5520	7880	7895.70	10.51	1907	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2528	1.84	0.15	12	0.03	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
149	20241104	130111	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7930	50	2	0.63	70958590	8993	65.21	7880	7930	7850	10240	5520	7880	7890.42	10.51	1994	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2522	1.83	0.15	12	0.03	4328.00	51560.00	11350	20240205	-30.13	7180	20240123	10.45	11350	-30.13	20240205	7180	10.45	20240123	11350	-30.13	20240205	7180	10.45	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
150	20241104	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	30	2	0.38	59221100	7510	54.46	7880	7930	7850	10240	5520	7880	7885.63	10.51	1494	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2515	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
151	20241104	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	30	2	0.38	48288250	6128	44.43	7880	7930	7850	10240	5520	7880	7879.94	10.51	1575	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2515	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
152	20241104	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	30	2	0.38	39872380	5065	36.73	7880	7910	7850	10240	5520	7880	7872.14	10.51	1790	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2515	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
153	20241104	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7860	-20	5	-0.25	338650	43	0.31	7880	7880	7860	10240	5520	7880	7875.58	10.51	7	7980	7930	7890	7840	7800	7910	7820	2711	2360	5000	5830	10	1	31800483	2500	1.82	0.15	12	0.00	4328.00	51560.00	11350	20240205	-30.75	7180	20240123	9.47	11350	-30.75	20240205	7180	9.47	20240123	11350	-30.75	20240205	7180	9.47	20240123	0.86	N	001230	5000	2710 억	3342562	N	N	1	N	N
154	20241101	160112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7880	-10	5	-0.13	108780430	13791	116.70	7890	7940	7850	10250	5530	7890	7887.78	10.51	-1188	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2506	1.82	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.57	7180	20240123	9.75	11350	-30.57	20240205	7180	9.75	20240123	11350	-30.57	20240205	7180	9.75	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N
155	20241101	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7890	0	3	0.00	102002510	12931	109.43	7890	7940	7850	10250	5530	7890	7888.22	10.51	-1296	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2509	1.82	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.48	7180	20240123	9.89	11350	-30.48	20240205	7180	9.89	20240123	11350	-30.48	20240205	7180	9.89	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N
156	20241101	140119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7890	0	3	0.00	88672840	11241	95.13	7890	7940	7850	10250	5530	7890	7888.34	10.51	-887	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2509	1.82	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.48	7180	20240123	9.89	11350	-30.48	20240205	7180	9.89	20240123	11350	-30.48	20240205	7180	9.89	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N
157	20241101	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7900	10	2	0.13	78203810	9915	83.90	7890	7940	7850	10250	5530	7890	7887.42	10.51	-798	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2512	1.83	0.15	12	0.03	4328.00	51560.00	11350	20240205	-30.40	7180	20240123	10.03	11350	-30.40	20240205	7180	10.03	20240123	11350	-30.40	20240205	7180	10.03	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N
158	20241101	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7900	10	2	0.13	43968680	5577	47.19	7890	7940	7850	10250	5530	7890	7883.93	10.51	-942	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2512	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.40	7180	20240123	10.03	11350	-30.40	20240205	7180	10.03	20240123	11350	-30.40	20240205	7180	10.03	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N
159	20241101	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	20	2	0.25	36843810	4674	39.55	7890	7940	7850	10250	5530	7890	7882.72	10.51	-653	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2515	1.83	0.15	12	0.01	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N
160	20241101	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7920	30	2	0.38	25990290	3295	27.88	7890	7940	7850	10250	5530	7890	7887.80	10.51	-782	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2519	1.83	0.15	12	0.01	4328.00	51560.00	11350	20240205	-30.22	7180	20240123	10.31	11350	-30.22	20240205	7180	10.31	20240123	11350	-30.22	20240205	7180	10.31	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N
161	20241101	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7860	-30	5	-0.38	1347610	171	1.45	7890	7890	7860	10250	5530	7890	7880.76	10.51	-68	8010	7950	7900	7840	7790	7925	7815	2711	2360	5000	5830	10	1	31800483	2500	1.82	0.15	12	0.00	4328.00	51560.00	11350	20240205	-30.75	7180	20240123	9.47	11350	-30.75	20240205	7180	9.47	20240123	11350	-30.75	20240205	7180	9.47	20240123	0.86	N	001230	5000	2710 억	3342223	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History