KissMeData/036530/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160453	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	-50	5	-0.22	321042300	13974	208.72	23100	23350	22650	29750	16050	22900	22974.26	11.74	-912	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3725	4.27	0.34	12	0.09	5357.00	67130.00	27600	20240329	-17.21	16680	20231123	36.99	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	16900	35.21	20231227	0.12	N	036530	500	83 억	1914290	N	N	11	N	N
3	20241129	150501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	-150	5	-0.66	309717050	13476	201.28	23100	23350	22700	29750	16050	22900	22982.86	11.74	-943	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3709	4.25	0.34	12	0.08	5357.00	67130.00	27600	20240329	-17.57	16680	20231123	36.39	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16900	34.62	20231227	0.12	N	036530	500	83 억	1914290	N	N	16	N	N
4	20241129	140459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	-150	5	-0.66	287158550	12483	186.45	23100	23350	22700	29750	16050	22900	23003.97	11.74	-158	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3709	4.25	0.34	12	0.08	5357.00	67130.00	27600	20240329	-17.57	16680	20231123	36.39	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16900	34.62	20231227	0.12	N	036530	500	83 억	1914290	N	N	16	N	N
5	20241129	130459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-200	5	-0.87	231349550	10043	150.01	23100	23350	22700	29750	16050	22900	23035.90	11.74	266	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3701	4.24	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.75	16680	20231123	36.09	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16900	34.32	20231227	0.12	N	036530	500	83 억	1914290	N	N	16	N	N
6	20241129	120502	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	-50	5	-0.22	209353000	9078	135.59	23100	23350	22700	29750	16050	22900	23061.58	11.74	161	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3725	4.27	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.21	16680	20231123	36.99	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	16900	35.21	20231227	0.12	N	036530	500	83 억	1914290	N	N	16	N	N
7	20241129	110501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	0	3	0.00	180375400	7808	116.62	23100	23350	22700	29750	16050	22900	23101.36	11.74	-344	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3734	4.27	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.03	16680	20231123	37.29	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	16900	35.50	20231227	0.12	N	036530	500	83 억	1914290	N	N	16	N	N
8	20241129	100459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	200	2	0.87	151778850	6564	98.04	23100	23350	22700	29750	16050	22900	23122.92	11.74	-563	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3766	4.31	0.34	12	0.04	5357.00	67130.00	27600	20240329	-16.30	16680	20231123	38.49	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	16900	36.69	20231227	0.12	N	036530	500	83 억	1914290	N	N	16	N	N
9	20241129	090459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	0	3	0.00	7678450	335	5.00	23100	23150	22900	29750	16050	22900	22920.75	11.74	-10	23466	23182	22766	22482	22066	23325	22625	84	6850	500	16480	50	1	16303886	3734	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.03	16680	20231123	37.29	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	16900	35.50	20231227	0.12	N	036530	500	83 억	1914290	N	N	16	N	N
10	20241128	160455	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	450	2	2.00	151726150	6690	61.57	22700	23050	22350	29150	15750	22450	22679.54	11.75	-176	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3734	4.27	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.03	16680	20231123	37.29	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	16900	35.50	20231227	0.13	N	036530	500	83 억	1914899	N	N	16	N	N
11	20241128	150503	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	500	2	2.23	142328200	6279	57.79	22700	23050	22350	29150	15750	22450	22667.34	11.75	-116	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3742	4.28	0.34	12	0.04	5357.00	67130.00	27600	20240329	-16.85	16680	20231123	37.59	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	16900	35.80	20231227	0.13	N	036530	500	83 억	1914899	N	N	32	N	N
12	20241128	140504	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	300	2	1.34	96162450	4260	39.21	22700	22800	22350	29150	15750	22450	22573.35	11.75	-33	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3709	4.25	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.57	16680	20231123	36.39	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16900	34.62	20231227	0.13	N	036530	500	83 억	1914899	N	N	32	N	N
13	20241128	130500	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	200	2	0.89	77594100	3441	31.67	22700	22800	22350	29150	15750	22450	22549.87	11.75	-40	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	16680	20231123	35.79	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	16900	34.02	20231227	0.13	N	036530	500	83 억	1914899	N	N	32	N	N
14	20241128	120504	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	250	2	1.11	45578950	2016	18.55	22700	22800	22350	29150	15750	22450	22608.61	11.75	-429	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3701	4.24	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.75	16680	20231123	36.09	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16900	34.32	20231227	0.13	N	036530	500	83 억	1914899	N	N	32	N	N
15	20241128	110505	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	300	2	1.34	31494750	1394	12.83	22700	22800	22350	29150	15750	22450	22593.08	11.75	-11	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3709	4.25	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.57	16680	20231123	36.39	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16900	34.62	20231227	0.13	N	036530	500	83 억	1914899	N	N	32	N	N
16	20241128	100503	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	50	2	0.22	11901200	530	4.88	22700	22700	22350	29150	15750	22450	22455.09	11.75	-73	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	16680	20231123	34.89	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	16900	33.14	20231227	0.13	N	036530	500	83 억	1914899	N	N	32	N	N
17	20241128	090501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	200	2	0.89	272050	12	0.11	22700	22700	22650	29150	15750	22450	22670.83	11.75	3	23250	22850	22550	22150	21850	22700	22000	84	6700	500	16160	50	1	16303886	3693	4.23	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.93	16680	20231123	35.79	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	16900	34.02	20231227	0.13	N	036530	500	83 억	1914899	N	N	32	N	N
18	20241127	160450	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	-100	5	-0.44	243193300	10865	64.15	22550	22950	22250	29300	15800	22550	22383.18	11.74	330	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3660	4.19	0.33	12	0.07	5357.00	67130.00	27600	20240329	-18.66	16680	20231123	34.59	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16900	32.84	20231227	0.14	N	036530	500	83 억	1914800	N	N	32	N	N
19	20241127	150458	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-200	5	-0.89	178476100	7964	47.02	22550	22950	22300	29300	15800	22550	22410.36	11.74	273	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3644	4.17	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.02	16680	20231123	33.99	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	16900	32.25	20231227	0.14	N	036530	500	83 억	1914800	N	N	311	N	N
20	20241127	140458	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-200	5	-0.89	168414800	7514	44.37	22550	22950	22300	29300	15800	22550	22413.47	11.74	133	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3644	4.17	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.02	16680	20231123	33.99	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	16900	32.25	20231227	0.14	N	036530	500	83 억	1914800	N	N	311	N	N
21	20241127	130454	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	-100	5	-0.44	102037650	4543	26.82	22550	22950	22400	29300	15800	22550	22460.41	11.74	627	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3660	4.19	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.66	16680	20231123	34.59	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16900	32.84	20231227	0.14	N	036530	500	83 억	1914800	N	N	311	N	N
22	20241127	120459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	-100	5	-0.44	97528300	4342	25.64	22550	22950	22400	29300	15800	22550	22461.61	11.74	576	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3660	4.19	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.66	16680	20231123	34.59	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16900	32.84	20231227	0.14	N	036530	500	83 억	1914800	N	N	311	N	N
23	20241127	110458	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	0	3	0.00	90821900	4044	23.88	22550	22950	22400	29300	15800	22550	22458.43	11.74	475	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	16680	20231123	35.19	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	16900	33.43	20231227	0.14	N	036530	500	83 억	1914800	N	N	311	N	N
24	20241127	100457	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	-100	5	-0.44	81069300	3610	21.32	22550	22950	22400	29300	15800	22550	22456.87	11.74	165	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3660	4.19	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.66	16680	20231123	34.59	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16900	32.84	20231227	0.14	N	036530	500	83 억	1914800	N	N	311	N	N
25	20241127	090454	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	50	2	0.22	317400	14	0.08	22550	22950	22550	29300	15800	22550	22671.43	11.74	9	23183	22866	22433	22116	21683	22925	22175	84	6750	500	16230	50	1	16303886	3685	4.22	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.12	16680	20231123	35.49	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	16900	33.73	20231227	0.14	N	036530	500	83 억	1914800	N	N	311	N	N
26	20241126	160454	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	0	3	0.00	376133650	16936	239.51	22550	22750	22000	29300	15800	22550	22209.12	11.74	1384	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3677	4.21	0.34	12	0.10	5357.00	67130.00	27600	20240329	-18.30	16680	20231123	35.19	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	16900	33.43	20231227	0.15	N	036530	500	83 억	1913749	N	N	311	N	N
27	20241126	150455	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	0	3	0.00	354077350	15954	225.63	22550	22750	22000	29300	15800	22550	22193.64	11.74	1447	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3677	4.21	0.34	12	0.10	5357.00	67130.00	27600	20240329	-18.30	16680	20231123	35.19	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	16900	33.43	20231227	0.15	N	036530	500	83 억	1913749	N	N	9	N	N
28	20241126	140455	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-200	5	-0.89	296000450	13373	189.12	22550	22750	22000	29300	15800	22550	22134.18	11.74	863	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3644	4.17	0.33	12	0.08	5357.00	67130.00	27600	20240329	-19.02	16680	20231123	33.99	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	16900	32.25	20231227	0.15	N	036530	500	83 억	1913749	N	N	9	N	N
29	20241126	130453	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22050	-500	5	-2.22	269671450	12190	172.39	22550	22750	22000	29300	15800	22550	22122.35	11.74	157	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3595	4.12	0.33	12	0.07	5357.00	67130.00	27600	20240329	-20.11	16680	20231123	32.19	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	16900	30.47	20231227	0.15	N	036530	500	83 억	1913749	N	N	9	N	N
30	20241126	120457	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22100	-450	5	-2.00	184648600	8339	117.93	22550	22750	22000	29300	15800	22550	22142.77	11.74	-352	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3603	4.13	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.93	16680	20231123	32.49	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	16900	30.77	20231227	0.15	N	036530	500	83 억	1913749	N	N	9	N	N
31	20241126	110501	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22200	-350	5	-1.55	126757400	5723	80.94	22550	22750	22000	29300	15800	22550	22148.77	11.74	-178	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3619	4.14	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.57	16680	20231123	33.09	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	16900	31.36	20231227	0.15	N	036530	500	83 억	1913749	N	N	9	N	N
32	20241126	100459	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22200	-350	5	-1.55	96938700	4381	61.96	22550	22750	22000	29300	15800	22550	22127.07	11.74	161	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3619	4.14	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.57	16680	20231123	33.09	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	16900	31.36	20231227	0.15	N	036530	500	83 억	1913749	N	N	9	N	N
33	20241126	090455	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	150	2	0.67	7632400	339	4.79	22550	22750	22300	29300	15800	22550	22514.45	11.74	-290	23116	22832	22666	22382	22216	22750	22300	84	6750	500	16230	50	1	16303886	3701	4.24	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.75	16680	20231123	36.09	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16900	34.32	20231227	0.15	N	036530	500	83 억	1913749	N	N	9	N	N
34	20241125	160445	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-150	5	-0.66	160856450	7071	113.81	22700	22950	22500	29500	15900	22700	22748.76	11.74	1406	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.30	16680	20231123	35.19	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	16900	33.43	20231227	0.15	N	036530	500	83 억	1914007	N	N	9	N	N
35	20241125	150453	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	50	2	0.22	159140200	6995	112.59	22700	22950	22500	29500	15900	22700	22750.56	11.74	1477	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.57	16680	20231123	36.39	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16900	34.62	20231227	0.15	N	036530	500	83 억	1914007	N	N	0	N	N
36	20241125	140453	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	0	3	0.00	119528850	5245	84.42	22700	22950	22650	29500	15900	22700	22789.10	11.74	1057	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	16680	20231123	36.09	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16900	34.32	20231227	0.15	N	036530	500	83 억	1914007	N	N	0	N	N
37	20241125	130448	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	0	3	0.00	98627050	4325	69.61	22700	22950	22700	29500	15900	22700	22803.94	11.74	1023	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	16680	20231123	36.09	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16900	34.32	20231227	0.15	N	036530	500	83 억	1914007	N	N	0	N	N
38	20241125	120454	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	150	2	0.66	86270400	3783	60.89	22700	22950	22700	29500	15900	22700	22804.76	11.74	1036	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3725	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.21	16680	20231123	36.99	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	16900	35.21	20231227	0.15	N	036530	500	83 억	1914007	N	N	0	N	N
39	20241125	110451	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	200	2	0.88	68641300	3014	48.51	22700	22900	22700	29500	15900	22700	22774.15	11.74	618	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3734	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.03	16680	20231123	37.29	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	16900	35.50	20231227	0.15	N	036530	500	83 억	1914007	N	N	0	N	N
40	20241125	100446	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	50	2	0.22	23591600	1038	16.71	22700	22800	22700	29500	15900	22700	22727.94	11.74	279	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.57	16680	20231123	36.39	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16900	34.62	20231227	0.15	N	036530	500	83 억	1914007	N	N	0	N	N
41	20241125	090447	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	50	2	0.22	6812100	300	4.83	22700	22800	22700	29500	15900	22700	22707.00	11.74	-10	22866	22782	22616	22532	22366	22825	22575	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.57	16680	20231123	36.39	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16900	34.62	20231227	0.15	N	036530	500	83 억	1914007	N	N	0	N	N
42	20241122	160426	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	250	2	1.11	140249600	6213	90.69	22700	22700	22450	29150	15750	22450	22573.57	11.73	713	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3701	4.24	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.75	16650	20231115	36.34	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16680	36.09	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
43	20241122	150427	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	150	2	0.67	127340100	5643	82.37	22700	22700	22450	29150	15750	22450	22566.03	11.73	473	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	16650	20231115	35.74	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	16680	35.49	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
44	20241122	140431	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	200	2	0.89	104677550	4641	67.74	22700	22700	22450	29150	15750	22450	22554.96	11.73	229	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3693	4.23	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.93	16650	20231115	36.04	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	16680	35.79	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
45	20241122	130430	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	100	2	0.45	82221450	3647	53.23	22700	22700	22450	29150	15750	22450	22544.95	11.73	-349	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	16650	20231115	35.44	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	16680	35.19	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
46	20241122	120430	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	50	2	0.22	76490600	3392	49.51	22700	22700	22450	29150	15750	22450	22550.29	11.73	-258	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3668	4.20	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.48	16650	20231115	35.14	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	16680	34.89	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
47	20241122	110428	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	150	2	0.67	50388750	2233	32.59	22700	22700	22450	29150	15750	22450	22565.49	11.73	-147	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	16650	20231115	35.74	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	16680	35.49	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
48	20241122	100435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	150	2	0.67	27275650	1209	17.65	22700	22700	22450	29150	15750	22450	22560.50	11.73	146	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	16650	20231115	35.74	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	16680	35.49	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
49	20241122	090430	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	250	2	1.11	68100	3	0.04	22700	22700	22700	29150	15750	22450	22700.00	11.73	3	22850	22650	22500	22300	22150	22625	22275	84	6700	500	16160	50	1	16303886	3701	4.24	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.75	16650	20231115	36.34	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16680	36.09	20231123	0.15	N	036530	500	83 억	1912614	N	N	24	N	N
50	20241121	160428	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	0	3	0.00	154010500	6849	91.19	22450	22700	22350	29150	15750	22450	22486.57	11.73	981	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3660	4.19	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.66	16590	20231114	35.32	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16680	34.59	20231123	0.15	N	036530	500	83 억	1913136	N	N	24	N	N
51	20241121	150437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	0	3	0.00	137202000	6100	81.21	22450	22700	22350	29150	15750	22450	22492.13	11.73	872	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3660	4.19	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.66	16590	20231114	35.32	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16680	34.59	20231123	0.15	N	036530	500	83 억	1913136	N	N	4	N	N
52	20241121	140435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	150	2	0.67	113503350	5049	67.22	22450	22700	22350	29150	15750	22450	22480.36	11.73	1555	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	16590	20231114	36.23	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	16680	35.49	20231123	0.15	N	036530	500	83 억	1913136	N	N	4	N	N
53	20241121	130432	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	50	2	0.22	107685300	4791	63.79	22450	22700	22350	29150	15750	22450	22476.58	11.73	1533	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	16590	20231114	35.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	16680	34.89	20231123	0.15	N	036530	500	83 억	1913136	N	N	4	N	N
54	20241121	120431	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	50	2	0.22	80003450	3562	47.42	22450	22700	22350	29150	15750	22450	22460.26	11.73	994	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3668	4.20	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.48	16590	20231114	35.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	16680	34.89	20231123	0.15	N	036530	500	83 억	1913136	N	N	4	N	N
55	20241121	110430	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	50	2	0.22	53835800	2395	31.89	22450	22700	22350	29150	15750	22450	22478.41	11.73	653	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	16590	20231114	35.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	16680	34.89	20231123	0.15	N	036530	500	83 억	1913136	N	N	4	N	N
56	20241121	100435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	150	2	0.67	24903550	1104	14.70	22450	22700	22450	29150	15750	22450	22557.56	11.73	211	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	16590	20231114	36.23	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	16680	35.49	20231123	0.15	N	036530	500	83 억	1913136	N	N	4	N	N
57	20241121	090433	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	0	3	0.00	2245000	100	1.33	22450	22450	22450	29150	15750	22450	22450.00	11.73	0	22783	22616	22383	22216	21983	22700	22300	84	6700	500	16160	50	1	16303886	3660	4.19	0.33	12	0.00	5357.00	67130.00	27600	20240329	-18.66	16590	20231114	35.32	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16680	34.59	20231123	0.15	N	036530	500	83 억	1913136	N	N	4	N	N
58	20241120	160429	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	300	2	1.35	168125900	7511	65.85	22150	22550	22150	28750	15550	22150	22383.96	11.72	2283	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3660	4.19	0.33	12	0.05	5357.00	67130.00	27600	20240329	-18.66	16560	20231113	35.57	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16680	34.59	20231123	0.15	N	036530	500	83 억	1910598	N	N	4	N	N
59	20241120	150437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	250	2	1.13	163844300	7320	64.17	22150	22550	22150	28750	15550	22150	22383.10	11.72	2326	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3652	4.18	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.84	16560	20231113	35.27	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	16680	34.29	20231123	0.15	N	036530	500	83 억	1910598	N	N	58	N	N
60	20241120	140436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	400	2	1.81	153702450	6870	60.23	22150	22550	22150	28750	15550	22150	22372.99	11.72	2346	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3677	4.21	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.30	16560	20231113	36.17	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	16680	35.19	20231123	0.15	N	036530	500	83 억	1910598	N	N	58	N	N
61	20241120	130438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	300	2	1.35	139330350	6231	54.62	22150	22550	22150	28750	15550	22150	22360.83	11.72	2301	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3660	4.19	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.66	16560	20231113	35.57	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16680	34.59	20231123	0.15	N	036530	500	83 억	1910598	N	N	58	N	N
62	20241120	120437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	350	2	1.58	114030250	5107	44.77	22150	22550	22150	28750	15550	22150	22328.23	11.72	1879	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	16560	20231113	35.87	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	16680	34.89	20231123	0.15	N	036530	500	83 억	1910598	N	N	58	N	N
63	20241120	110436	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	300	2	1.35	91843450	4120	36.12	22150	22500	22150	28750	15550	22150	22292.10	11.72	1628	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3660	4.19	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.66	16560	20231113	35.57	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16680	34.59	20231123	0.15	N	036530	500	83 억	1910598	N	N	58	N	N
64	20241120	100435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	150	2	0.68	51093350	2302	20.18	22150	22350	22150	28750	15550	22150	22195.20	11.72	221	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3636	4.16	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.20	16560	20231113	34.66	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	16680	33.69	20231123	0.15	N	036530	500	83 억	1910598	N	N	58	N	N
65	20241120	090435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22150	0	3	0.00	398700	18	0.16	22150	22150	22150	28750	15550	22150	22150.00	11.72	-4	22850	22500	22150	21800	21450	22675	21975	84	6600	500	15940	50	1	16303886	3611	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.75	16560	20231113	33.76	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	16680	32.79	20231123	0.15	N	036530	500	83 억	1910598	N	N	58	N	N
66	20241119	160415	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22150	50	2	0.23	253400300	11401	121.17	22100	22500	21800	28700	15500	22100	22226.21	11.71	1914	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3611	4.13	0.33	12	0.07	5357.00	67130.00	27600	20240329	-19.75	16450	20231110	34.65	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	16680	32.79	20231123	0.15	N	036530	500	83 억	1908586	N	N	58	N	N
67	20241119	150420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	250	2	1.13	240727950	10830	115.10	22100	22500	21800	28700	15500	22100	22227.88	11.71	1985	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3644	4.17	0.33	12	0.07	5357.00	67130.00	27600	20240329	-19.02	16450	20231110	35.87	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	16680	33.99	20231123	0.15	N	036530	500	83 억	1908586	N	N	7	N	N
68	20241119	140418	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22250	150	2	0.68	234516050	10551	112.14	22100	22500	21800	28700	15500	22100	22226.90	11.71	1975	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3628	4.15	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.38	16450	20231110	35.26	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	16680	33.39	20231123	0.15	N	036530	500	83 억	1908586	N	N	7	N	N
69	20241119	130420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	200	2	0.90	217544300	9788	104.03	22100	22500	21800	28700	15500	22100	22225.61	11.71	1662	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3636	4.16	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.20	16450	20231110	35.56	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	16680	33.69	20231123	0.15	N	036530	500	83 억	1908586	N	N	7	N	N
70	20241119	120417	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22200	100	2	0.45	215252200	9685	102.93	22100	22500	21800	28700	15500	22100	22225.32	11.71	1572	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3619	4.14	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.57	16450	20231110	34.95	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	16680	33.09	20231123	0.15	N	036530	500	83 억	1908586	N	N	7	N	N
71	20241119	110420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	350	2	1.58	100142350	4496	47.78	22100	22500	21800	28700	15500	22100	22273.65	11.71	1145	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3660	4.19	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.66	16450	20231110	36.47	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	16680	34.59	20231123	0.15	N	036530	500	83 억	1908586	N	N	7	N	N
72	20241119	100431	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	200	2	0.90	82709850	3717	39.50	22100	22500	21800	28700	15500	22100	22251.78	11.71	1115	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3636	4.16	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.20	16450	20231110	35.56	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	16680	33.69	20231123	0.15	N	036530	500	83 억	1908586	N	N	7	N	N
73	20241119	090429	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22000	-100	5	-0.45	11016900	499	5.30	22100	22100	22000	28700	15500	22100	22077.96	11.71	-374	22566	22332	22066	21832	21566	22450	21950	84	6600	500	15910	50	1	16303886	3587	4.11	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.29	16450	20231110	33.74	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	16680	31.89	20231123	0.15	N	036530	500	83 억	1908586	N	N	7	N	N
74	20241118	160417	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22100	200	2	0.91	207643000	9409	73.70	21900	22300	21800	28450	15350	21900	22068.55	11.73	-4240	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3603	4.13	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.93	16330	20231109	35.33	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	16680	32.49	20231123	0.15	N	036530	500	83 억	1913072	N	N	7	N	N
75	20241118	150419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22250	350	2	1.60	203604300	9226	72.27	21900	22300	21800	28450	15350	21900	22068.53	11.73	-4107	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3628	4.15	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.38	16330	20231109	36.25	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	16680	33.39	20231123	0.15	N	036530	500	83 억	1913072	N	N	8	N	N
76	20241118	140421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22000	100	2	0.46	101784100	4632	36.28	21900	22300	21800	28450	15350	21900	21974.11	11.73	-1618	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3587	4.11	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.29	16330	20231109	34.72	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	16680	31.89	20231123	0.15	N	036530	500	83 억	1913072	N	N	8	N	N
77	20241118	130419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22050	150	2	0.68	91698500	4173	32.69	21900	22300	21800	28450	15350	21900	21974.24	11.73	-1577	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3595	4.12	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.11	16330	20231109	35.03	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	16680	32.19	20231123	0.15	N	036530	500	83 억	1913072	N	N	8	N	N
78	20241118	120421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22100	200	2	0.91	70306750	3207	25.12	21900	22100	21800	28450	15350	21900	21922.90	11.73	-1230	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3603	4.13	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.93	16330	20231109	35.33	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	16680	32.49	20231123	0.15	N	036530	500	83 억	1913072	N	N	8	N	N
79	20241118	110420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22000	100	2	0.46	34057300	1556	12.19	21900	22100	21800	28450	15350	21900	21887.72	11.73	-324	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	16330	20231109	34.72	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	16680	31.89	20231123	0.15	N	036530	500	83 억	1913072	N	N	8	N	N
80	20241118	100418	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21950	50	2	0.23	19412000	888	6.96	21900	22000	21800	28450	15350	21900	21860.36	11.73	11	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3579	4.10	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.47	16330	20231109	34.42	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	16680	31.59	20231123	0.15	N	036530	500	83 억	1913072	N	N	8	N	N
81	20241118	090416	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21900	0	3	0.00	5256000	240	1.88	21900	21900	21900	28450	15350	21900	21900.00	11.73	-235	22266	22082	21766	21582	21266	22175	21675	84	6550	500	15760	50	1	16303886	3571	4.09	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.65	16330	20231109	34.11	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	16680	31.29	20231123	0.15	N	036530	500	83 억	1913072	N	N	8	N	N
82	20241115	160428	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21900	250	2	1.15	269755000	12466	86.76	21700	21950	21450	28100	15200	21650	21639.26	11.73	827	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3571	4.09	0.33	12	0.08	5357.00	67130.00	27600	20240329	-20.65	16210	20231108	35.10	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	16650	31.53	20231115	0.15	N	036530	500	83 억	1911837	N	N	8	N	N
83	20241115	150438	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21900	250	2	1.15	234234450	10841	75.45	21700	21950	21450	28100	15200	21650	21606.35	11.73	1046	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3571	4.09	0.33	12	0.07	5357.00	67130.00	27600	20240329	-20.65	16210	20231108	35.10	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	16650	31.53	20231115	0.15	N	036530	500	83 억	1911837	N	N	14	N	N
84	20241115	140435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21800	150	2	0.69	189608000	8788	61.16	21700	21950	21450	28100	15200	21650	21575.78	11.73	875	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3554	4.07	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.01	16210	20231108	34.48	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	16650	30.93	20231115	0.15	N	036530	500	83 억	1911837	N	N	14	N	N
85	20241115	130435	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21700	50	2	0.23	158822150	7366	51.26	21700	21750	21450	28100	15200	21650	21561.51	11.73	735	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3538	4.05	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.38	16210	20231108	33.87	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	16650	30.33	20231115	0.15	N	036530	500	83 억	1911837	N	N	14	N	N
86	20241115	120437	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21600	-50	5	-0.23	144006150	6683	46.51	21700	21750	21450	28100	15200	21650	21548.11	11.73	355	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3522	4.03	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.74	16210	20231108	33.25	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	16650	29.73	20231115	0.15	N	036530	500	83 억	1911837	N	N	14	N	N
87	20241115	110427	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21550	-100	5	-0.46	137453900	6380	44.40	21700	21750	21450	28100	15200	21650	21544.48	11.73	382	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3513	4.02	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.92	16210	20231108	32.94	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	16650	29.43	20231115	0.15	N	036530	500	83 억	1911837	N	N	14	N	N
88	20241115	100428	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21600	-50	5	-0.23	43126400	1993	13.87	21700	21750	21550	28100	15200	21650	21638.93	11.73	-361	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3522	4.03	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.74	16210	20231108	33.25	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	16650	29.73	20231115	0.15	N	036530	500	83 억	1911837	N	N	14	N	N
89	20241115	090449	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21700	50	2	0.23	238650	11	0.08	21700	21700	21700	28100	15200	21650	21700.00	11.73	-3	22050	21850	21750	21550	21450	21800	21500	84	6450	500	15580	50	1	16303886	3538	4.05	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.38	16210	20231108	33.87	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	16650	30.33	20231115	0.15	N	036530	500	83 억	1911837	N	N	14	N	N
90	20241114	160423	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21700	-150	5	-0.69	236235850	10865	121.15	21950	21950	21650	28400	15300	21850	21742.83	11.75	-6008	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3538	4.05	0.32	12	0.07	5357.00	67130.00	27600	20240329	-21.38	15990	20231107	35.71	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	16590	30.80	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
91	20241114	150426	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21700	-150	5	-0.69	214075150	9843	109.76	21950	21950	21650	28400	15300	21850	21748.97	11.75	-5482	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3538	4.05	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.38	15990	20231107	35.71	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	16590	30.80	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
92	20241114	140421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21750	-100	5	-0.46	177821050	8178	91.19	21950	21950	21650	28400	15300	21850	21743.83	11.75	-4091	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3546	4.06	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.20	15990	20231107	36.02	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	16590	31.10	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
93	20241114	130422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21750	-100	5	-0.46	141488900	6502	72.50	21950	21950	21650	28400	15300	21850	21760.83	11.75	-3869	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3546	4.06	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.20	15990	20231107	36.02	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	16590	31.10	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
94	20241114	120422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21700	-150	5	-0.69	100729650	4622	51.54	21950	21950	21700	28400	15300	21850	21793.52	11.75	-3263	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3538	4.05	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.38	15990	20231107	35.71	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	16590	30.80	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
95	20241114	110425	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21800	-50	5	-0.23	21171950	969	10.81	21950	21950	21800	28400	15300	21850	21849.28	11.75	-350	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3554	4.07	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.01	15990	20231107	36.34	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	16590	31.40	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
96	20241114	100440	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21900	50	2	0.23	591800	27	0.30	21950	21950	21900	28400	15300	21850	21918.52	11.75	-21	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3571	4.09	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.65	15990	20231107	36.96	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	16590	32.01	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
97	20241114	090419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	21850	0	3	0.00	0	0	0.00	0	0	0	28400	15300	21850	0.00	11.75	0	22450	22150	22000	21700	21550	22075	21625	84	6550	500	15730	50	1	16303886	3562	4.08	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.83	15990	20231107	36.65	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	16590	31.71	20231114	0.14	N	036530	500	83 억	1915286	N	N	1	N	N
98	20241112	160411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22250	-900	5	-3.89	518338200	23018	219.93	23100	23100	22250	30050	16250	23150	22518.82	11.74	4960	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3628	4.15	0.33	12	0.14	5357.00	67130.00	27600	20240329	-19.38	15900	20231103	39.94	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	16560	34.36	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
99	20241112	150413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-650	5	-2.81	479563000	21283	203.35	23100	23100	22250	30050	16250	23150	22532.68	11.74	5522	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3668	4.20	0.34	12	0.13	5357.00	67130.00	27600	20240329	-18.48	15900	20231103	41.51	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	16560	35.87	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
100	20241112	140419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	-750	5	-3.24	424513550	18831	179.93	23100	23100	22250	30050	16250	23150	22543.34	11.74	5945	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3652	4.18	0.33	12	0.12	5357.00	67130.00	27600	20240329	-18.84	15900	20231103	40.88	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	16560	35.27	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
101	20241112	130415	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-500	5	-2.16	162698000	7146	68.28	23100	23100	22600	30050	16250	23150	22767.70	11.74	-1135	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	15900	20231103	42.45	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	16560	36.78	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
102	20241112	120414	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-450	5	-1.94	110833350	4858	46.42	23100	23100	22600	30050	16250	23150	22814.60	11.74	131	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	15900	20231103	42.77	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16560	37.08	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
103	20241112	110414	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-450	5	-1.94	100303700	4394	41.98	23100	23100	22600	30050	16250	23150	22827.42	11.74	67	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	15900	20231103	42.77	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	16560	37.08	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
104	20241112	100412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	-150	5	-0.65	48914450	2133	20.38	23100	23100	22800	30050	16250	23150	22932.23	11.74	-112	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3750	4.29	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.67	15900	20231103	44.65	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	16560	38.89	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
105	20241112	090412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	-100	5	-0.43	7358350	319	3.05	23100	23100	23050	30050	16250	23150	23066.93	11.74	-214	23850	23500	23100	22750	22350	23300	22550	84	6900	500	16660	50	1	16303886	3758	4.30	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.49	15900	20231103	44.97	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	16560	39.19	20231113	0.13	N	036530	500	83 억	1913918	N	N	4	N	N
106	20241111	160410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23150	-50	5	-0.22	232362100	10120	124.82	23250	23450	22700	30150	16250	23200	22960.25	11.74	878	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3774	4.32	0.34	12	0.06	5357.00	67130.00	27600	20240329	-16.12	15900	20231103	45.60	27600	-16.12	20240329	16910	36.90	20240104	27600	-16.12	20240329	16560	39.79	20231113	0.13	N	036530	500	83 억	1913291	N	N	4	N	N
107	20241111	150422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	-150	5	-0.65	217568650	9480	116.92	23250	23450	22700	30150	16250	23200	22950.28	11.74	676	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3758	4.30	0.34	12	0.06	5357.00	67130.00	27600	20240329	-16.49	15900	20231103	44.97	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	16560	39.19	20231113	0.13	N	036530	500	83 억	1913291	N	N	7	N	N
108	20241111	140413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	-450	5	-1.94	204298050	8903	109.81	23250	23450	22700	30150	16250	23200	22947.10	11.74	753	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3709	4.25	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.57	15900	20231103	43.08	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	16560	37.38	20231113	0.13	N	036530	500	83 억	1913291	N	N	7	N	N
109	20241111	130412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	-350	5	-1.51	139156950	6045	74.56	23250	23450	22850	30150	16250	23200	23020.17	11.74	282	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3725	4.27	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.21	15900	20231103	43.71	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	16560	37.98	20231113	0.13	N	036530	500	83 억	1913291	N	N	7	N	N
110	20241111	120411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	-300	5	-1.29	125416200	5444	67.14	23250	23450	22850	30150	16250	23200	23037.51	11.74	234	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	15900	20231103	44.03	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	16560	38.29	20231113	0.13	N	036530	500	83 억	1913291	N	N	7	N	N
111	20241111	110412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	-350	5	-1.51	122118350	5300	65.37	23250	23450	22850	30150	16250	23200	23041.20	11.74	121	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3725	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.21	15900	20231103	43.71	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	16560	37.98	20231113	0.13	N	036530	500	83 억	1913291	N	N	7	N	N
112	20241111	100410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	-100	5	-0.43	40370700	1735	21.40	23250	23450	23000	30150	16250	23200	23268.41	11.74	-884	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3766	4.31	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.30	15900	20231103	45.28	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	16560	39.49	20231113	0.13	N	036530	500	83 억	1913291	N	N	7	N	N
113	20241111	090409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23400	200	2	0.86	1627950	70	0.86	23250	23400	23250	30150	16250	23200	23256.43	11.74	-29	23866	23532	23166	22832	22466	23700	23000	84	6950	500	16700	50	1	16303886	3815	4.37	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.22	15900	20231103	47.17	27600	-15.22	20240329	16910	38.38	20240104	27600	-15.22	20240329	16560	41.30	20231113	0.13	N	036530	500	83 억	1913291	N	N	7	N	N
114	20241108	160407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23200	250	2	1.09	186945350	8097	166.95	22950	23500	22800	29800	16100	22950	23088.22	11.75	-846	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3783	4.33	0.35	12	0.05	5357.00	67130.00	27600	20240329	-15.94	15840	20231101	46.46	27600	-15.94	20240329	16910	37.20	20240104	27600	-15.94	20240329	16210	43.12	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
115	20241108	150413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	-50	5	-0.22	178479050	7731	159.40	22950	23500	22800	29800	16100	22950	23086.15	11.75	-804	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3734	4.27	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.03	15840	20231101	44.57	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	16210	41.27	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
116	20241108	140410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23200	250	2	1.09	131600700	5693	117.38	22950	23500	22800	29800	16100	22950	23116.23	11.75	-757	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3783	4.33	0.35	12	0.03	5357.00	67130.00	27600	20240329	-15.94	15840	20231101	46.46	27600	-15.94	20240329	16910	37.20	20240104	27600	-15.94	20240329	16210	43.12	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
117	20241108	130411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23250	300	2	1.31	117723650	5095	105.05	22950	23500	22800	29800	16100	22950	23105.72	11.75	-196	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3791	4.34	0.35	12	0.03	5357.00	67130.00	27600	20240329	-15.76	15840	20231101	46.78	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	16210	43.43	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
118	20241108	120411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	150	2	0.65	49175500	2141	44.14	22950	23150	22800	29800	16100	22950	22968.47	11.75	201	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3766	4.31	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.30	15840	20231101	45.83	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	16210	42.50	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
119	20241108	110413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	0	3	0.00	35412800	1542	31.79	22950	23150	22800	29800	16100	22950	22965.50	11.75	232	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3742	4.28	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.85	15840	20231101	44.89	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	16210	41.58	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
120	20241108	100414	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	100	2	0.44	29087850	1267	26.12	22950	23150	22800	29800	16100	22950	22958.05	11.75	207	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3758	4.30	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.49	15840	20231101	45.52	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	16210	42.20	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
121	20241108	090407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	0	3	0.00	344250	15	0.31	22950	22950	22950	29800	16100	22950	22950.00	11.75	-2	23283	23116	22933	22766	22583	23200	22850	84	6850	500	16520	50	1	16303886	3742	4.28	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.85	15840	20231101	44.89	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	16210	41.58	20231108	0.13	N	036530	500	83 억	1915876	N	N	7	N	N
122	20241107	160407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	0	3	0.00	103109150	4484	97.10	22800	23100	22750	29800	16100	22950	22994.91	11.75	1469	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3742	4.28	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.85	15700	20231031	46.18	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15990	43.53	20231107	0.15	N	036530	500	83 억	1916103	N	N	7	N	N
123	20241107	150408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	150	2	0.65	85286050	3708	80.29	22800	23100	22750	29800	16100	22950	23000.57	11.75	1160	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3766	4.31	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.30	15700	20231031	47.13	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	15990	44.47	20231107	0.15	N	036530	500	83 억	1916103	N	N	6	N	N
124	20241107	140411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	100	2	0.44	55847500	2432	52.66	22800	23100	22750	29800	16100	22950	22963.62	11.75	842	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3758	4.30	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.49	15700	20231031	46.82	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15990	44.15	20231107	0.15	N	036530	500	83 억	1916103	N	N	6	N	N
125	20241107	130412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	0	3	0.00	41594550	1812	39.24	22800	23100	22750	29800	16100	22950	22955.05	11.75	641	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3742	4.28	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.85	15700	20231031	46.18	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15990	43.53	20231107	0.15	N	036530	500	83 억	1916103	N	N	6	N	N
126	20241107	120409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	0	3	0.00	30196350	1315	28.48	22800	23100	22750	29800	16100	22950	22963.01	11.75	398	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3742	4.28	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.85	15700	20231031	46.18	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15990	43.53	20231107	0.15	N	036530	500	83 억	1916103	N	N	6	N	N
127	20241107	110408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	50	2	0.22	25630300	1116	24.17	22800	23100	22750	29800	16100	22950	22966.23	11.75	301	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3750	4.29	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.67	15700	20231031	46.50	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	15990	43.84	20231107	0.15	N	036530	500	83 억	1916103	N	N	6	N	N
128	20241107	100409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	100	2	0.44	21620500	942	20.40	22800	23100	22750	29800	16100	22950	22951.70	11.75	165	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3758	4.30	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.49	15700	20231031	46.82	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	15990	44.15	20231107	0.15	N	036530	500	83 억	1916103	N	N	6	N	N
129	20241107	090408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	-150	5	-0.65	2166150	95	2.06	22800	22800	22800	29800	16100	22950	22800.00	11.75	29	23383	23166	22833	22616	22283	23275	22725	84	6850	500	16520	50	1	16303886	3717	4.26	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.39	15700	20231031	45.22	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15990	42.59	20231107	0.15	N	036530	500	83 억	1916103	N	N	6	N	N
130	20241106	160411	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	450	2	2.00	101077500	4422	35.38	22500	23050	22500	29250	15750	22500	22857.87	11.74	2247	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3742	4.28	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.85	15570	20231030	47.40	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15990	43.53	20231107	0.15	N	036530	500	83 억	1914155	N	N	6	N	N
131	20241106	150421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	450	2	2.00	94551750	4138	33.11	22500	23050	22500	29250	15750	22500	22849.63	11.74	2199	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3742	4.28	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.85	15570	20231030	47.40	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	15990	43.53	20231107	0.15	N	036530	500	83 억	1914155	N	N	14	N	N
132	20241106	140419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	350	2	1.56	68917650	3018	24.15	22500	23050	22500	29250	15750	22500	22835.54	11.74	1227	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3725	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.21	15570	20231030	46.76	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15990	42.90	20231107	0.15	N	036530	500	83 억	1914155	N	N	14	N	N
133	20241106	130421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	400	2	1.78	53930850	2365	18.92	22500	23000	22500	29250	15750	22500	22803.74	11.74	604	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3734	4.27	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.03	15570	20231030	47.08	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	15990	43.21	20231107	0.15	N	036530	500	83 억	1914155	N	N	14	N	N
134	20241106	120409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	300	2	1.33	46371250	2035	16.28	22500	23000	22500	29250	15750	22500	22786.86	11.74	399	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	15570	20231030	46.44	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15990	42.59	20231107	0.15	N	036530	500	83 억	1914155	N	N	14	N	N
135	20241106	110413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	300	2	1.33	39853700	1750	14.00	22500	23000	22500	29250	15750	22500	22773.54	11.74	204	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	15570	20231030	46.44	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	15990	42.59	20231107	0.15	N	036530	500	83 억	1914155	N	N	14	N	N
136	20241106	100413	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	350	2	1.56	35408150	1555	12.44	22500	23000	22500	29250	15750	22500	22770.51	11.74	114	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3725	4.27	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.21	15570	20231030	46.76	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	15990	42.90	20231107	0.15	N	036530	500	83 억	1914155	N	N	14	N	N
137	20241106	090412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	0	3	0.00	607500	27	0.22	22500	22500	22500	29250	15750	22500	22500.00	11.74	-3	23066	22782	22466	22182	21866	22625	22025	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	15570	20231030	44.51	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15990	40.71	20231107	0.15	N	036530	500	83 억	1914155	N	N	14	N	N
138	20241105	160401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-150	5	-0.66	279233200	12498	162.40	22650	22750	22150	29400	15900	22650	22342.22	11.74	71	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3668	4.20	0.34	12	0.08	5357.00	67130.00	27600	20240329	-18.48	15400	20231027	46.10	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15990	40.71	20231107	0.14	N	036530	500	83 억	1913444	N	N	14	N	N
139	20241105	150409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-150	5	-0.66	263409150	11795	153.26	22650	22750	22150	29400	15900	22650	22332.27	11.74	266	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3668	4.20	0.34	12	0.07	5357.00	67130.00	27600	20240329	-18.48	15400	20231027	46.10	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15990	40.71	20231107	0.14	N	036530	500	83 억	1913444	N	N	27	N	N
140	20241105	140406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-150	5	-0.66	224821700	10079	130.96	22650	22750	22150	29400	15900	22650	22305.95	11.74	1245	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3668	4.20	0.34	12	0.06	5357.00	67130.00	27600	20240329	-18.48	15400	20231027	46.10	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15990	40.71	20231107	0.14	N	036530	500	83 억	1913444	N	N	27	N	N
141	20241105	130408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-150	5	-0.66	193817100	8698	113.02	22650	22750	22150	29400	15900	22650	22282.95	11.74	1368	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3668	4.20	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.48	15400	20231027	46.10	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15990	40.71	20231107	0.14	N	036530	500	83 억	1913444	N	N	27	N	N
142	20241105	120406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	-250	5	-1.10	176210500	7912	102.81	22650	22750	22150	29400	15900	22650	22271.30	11.74	1159	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3652	4.18	0.33	12	0.05	5357.00	67130.00	27600	20240329	-18.84	15400	20231027	45.45	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15990	40.09	20231107	0.14	N	036530	500	83 억	1913444	N	N	27	N	N
143	20241105	110358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22350	-300	5	-1.32	169895900	7630	99.14	22650	22750	22150	29400	15900	22650	22266.83	11.74	1012	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3644	4.17	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.02	15400	20231027	45.13	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	15990	39.77	20231107	0.14	N	036530	500	83 억	1913444	N	N	27	N	N
144	20241105	100406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22300	-350	5	-1.55	164030950	7367	95.73	22650	22750	22150	29400	15900	22650	22265.64	11.74	987	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3636	4.16	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.20	15400	20231027	44.81	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	15990	39.46	20231107	0.14	N	036530	500	83 억	1913444	N	N	27	N	N
145	20241105	090403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	50	2	0.22	1316100	58	0.75	22650	22700	22650	29400	15900	22650	22691.38	11.74	-47	22950	22800	22550	22400	22150	22875	22475	84	6750	500	16300	50	1	16303886	3701	4.24	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.75	15400	20231027	47.40	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15990	41.96	20231107	0.14	N	036530	500	83 억	1913444	N	N	27	N	N
146	20241104	160400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-50	5	-0.22	172976450	7696	144.25	22500	22700	22300	29500	15900	22700	22476.15	11.75	-2153	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.93	15200	20231026	49.01	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15990	41.65	20231107	0.14	N	036530	500	83 억	1916083	N	N	27	N	N
147	20241104	150409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-150	5	-0.66	164173650	7307	136.96	22500	22700	22300	29500	15900	22700	22468.00	11.75	-2186	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.30	15200	20231026	48.36	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15990	41.03	20231107	0.14	N	036530	500	83 억	1916083	N	N	0	N	N
148	20241104	140402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-150	5	-0.66	149615650	6661	124.85	22500	22700	22300	29500	15900	22700	22461.44	11.75	-2303	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.30	15200	20231026	48.36	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15990	41.03	20231107	0.14	N	036530	500	83 억	1916083	N	N	0	N	N
149	20241104	130332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-150	5	-0.66	144275600	6424	120.41	22500	22700	22300	29500	15900	22700	22458.84	11.75	-2276	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.30	15200	20231026	48.36	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15990	41.03	20231107	0.14	N	036530	500	83 억	1916083	N	N	0	N	N
150	20241104	120356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-200	5	-0.88	120178450	5356	100.39	22500	22600	22300	29500	15900	22700	22438.10	11.75	-2010	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	15200	20231026	48.03	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15990	40.71	20231107	0.14	N	036530	500	83 억	1916083	N	N	0	N	N
151	20241104	110355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	-300	5	-1.32	63950850	2856	53.53	22500	22600	22300	29500	15900	22700	22391.75	11.75	-1448	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3652	4.18	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.84	15200	20231026	47.37	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15990	40.09	20231107	0.14	N	036530	500	83 억	1916083	N	N	0	N	N
152	20241104	100352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-200	5	-0.88	44126450	1972	36.96	22500	22600	22300	29500	15900	22700	22376.50	11.75	-1310	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	15200	20231026	48.03	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15990	40.71	20231107	0.14	N	036530	500	83 억	1916083	N	N	0	N	N
153	20241104	090355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22400	-300	5	-1.32	2136100	95	1.78	22500	22500	22400	29500	15900	22700	22485.26	11.75	0	23066	22882	22616	22432	22166	22750	22300	84	6800	500	16340	50	1	16303886	3652	4.18	0.33	12	0.00	5357.00	67130.00	27600	20240329	-18.84	15200	20231026	47.37	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	15990	40.09	20231107	0.14	N	036530	500	83 억	1916083	N	N	0	N	N
154	20241101	160344	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-50	5	-0.22	120325150	5335	17.78	22750	22800	22350	29550	15950	22750	22553.34	11.76	563	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	15200	20231026	49.34	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	15840	43.31	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N
155	20241101	150354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22500	-250	5	-1.10	107513800	4770	15.90	22750	22800	22350	29550	15950	22750	22539.58	11.76	699	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	15200	20231026	48.03	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	15840	42.05	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N
156	20241101	140347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-150	5	-0.66	99760300	4427	14.76	22750	22800	22350	29550	15950	22750	22534.52	11.76	700	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	15200	20231026	48.68	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15840	42.68	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N
157	20241101	130421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-200	5	-0.88	92637550	4112	13.71	22750	22800	22350	29550	15950	22750	22528.59	11.76	594	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3677	4.21	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.30	15200	20231026	48.36	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15840	42.36	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N
158	20241101	120421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-150	5	-0.66	87279300	3875	12.92	22750	22800	22350	29550	15950	22750	22523.69	11.76	527	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3685	4.22	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.12	15200	20231026	48.68	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	15840	42.68	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N
159	20241101	110419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-100	5	-0.44	76990850	3419	11.40	22750	22800	22350	29550	15950	22750	22518.53	11.76	405	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	15200	20231026	49.01	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	15840	42.99	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N
160	20241101	100420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22450	-300	5	-1.32	56926500	2534	8.45	22750	22800	22350	29550	15950	22750	22465.07	11.76	301	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3660	4.19	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.66	15200	20231026	47.70	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	15840	41.73	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N
161	20241101	090419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22550	-200	5	-0.88	7955500	350	1.17	22750	22800	22550	29550	15950	22750	22730.00	11.76	-191	23616	23182	22716	22282	21816	22950	22050	84	6800	500	16380	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	15200	20231026	48.36	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	15840	42.36	20231101	0.14	N	036530	500	83 억	1917443	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History