KissMeData/006220/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7930	-160	5	-1.98	493375040	61992	121.82	8100	8110	7910	10510	5670	8090	7958.73	0.70	-30400	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2548	49.87	0.48	12	0.19	159.00	16678.00	16900	20240419	-53.08	7360	20240123	7.74	16900	-53.08	20240419	7360	7.74	20240123	16900	-53.08	20240419	7360	7.74	20240123	1.58	N	006220	5000	1606 억	224371	N	N	26	N	N
3	20241129	150227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7930	-160	5	-1.98	459749780	57749	113.48	8100	8110	7910	10510	5670	8090	7961.17	0.70	-28835	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2548	49.87	0.48	12	0.18	159.00	16678.00	16900	20240419	-53.08	7360	20240123	7.74	16900	-53.08	20240419	7360	7.74	20240123	16900	-53.08	20240419	7360	7.74	20240123	1.58	N	006220	5000	1606 억	224371	N	N	91	N	N
4	20241129	140224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8000	-90	5	-1.11	396521400	49803	97.87	8100	8110	7910	10510	5670	8090	7961.80	0.70	-25893	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2570	50.31	0.48	12	0.16	159.00	16678.00	16900	20240419	-52.66	7360	20240123	8.70	16900	-52.66	20240419	7360	8.70	20240123	16900	-52.66	20240419	7360	8.70	20240123	1.58	N	006220	5000	1606 억	224371	N	N	91	N	N
5	20241129	130225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7980	-110	5	-1.36	380363180	47778	93.89	8100	8110	7910	10510	5670	8090	7961.05	0.70	-25640	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2564	50.19	0.48	12	0.15	159.00	16678.00	16900	20240419	-52.78	7360	20240123	8.42	16900	-52.78	20240419	7360	8.42	20240123	16900	-52.78	20240419	7360	8.42	20240123	1.58	N	006220	5000	1606 억	224371	N	N	91	N	N
6	20241129	120227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7940	-150	5	-1.85	352205660	44240	86.94	8100	8110	7910	10510	5670	8090	7961.25	0.70	-25111	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2551	49.94	0.48	12	0.14	159.00	16678.00	16900	20240419	-53.02	7360	20240123	7.88	16900	-53.02	20240419	7360	7.88	20240123	16900	-53.02	20240419	7360	7.88	20240123	1.58	N	006220	5000	1606 억	224371	N	N	91	N	N
7	20241129	110226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7940	-150	5	-1.85	256352660	32146	63.17	8100	8110	7920	10510	5670	8090	7974.64	0.70	-16258	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2551	49.94	0.48	12	0.10	159.00	16678.00	16900	20240419	-53.02	7360	20240123	7.88	16900	-53.02	20240419	7360	7.88	20240123	16900	-53.02	20240419	7360	7.88	20240123	1.58	N	006220	5000	1606 억	224371	N	N	91	N	N
8	20241129	100227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7950	-140	5	-1.73	183684520	22991	45.18	8100	8110	7930	10510	5670	8090	7989.41	0.70	-10982	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2554	50.00	0.48	12	0.07	159.00	16678.00	16900	20240419	-52.96	7360	20240123	8.02	16900	-52.96	20240419	7360	8.02	20240123	16900	-52.96	20240419	7360	8.02	20240123	1.58	N	006220	5000	1606 억	224371	N	N	91	N	N
9	20241129	090227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	-20	5	-0.25	6220200	769	1.51	8100	8110	8070	10510	5670	8090	8088.69	0.70	-709	8243	8166	8103	8026	7963	8135	7995	1606	2420	5000	5170	10	1	32128774	2593	50.75	0.48	12	0.00	159.00	16678.00	16900	20240419	-52.25	7360	20240123	9.65	16900	-52.25	20240419	7360	9.65	20240123	16900	-52.25	20240419	7360	9.65	20240123	1.58	N	006220	5000	1606 억	224371	N	N	91	N	N
10	20241128	160224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	-70	5	-0.86	408059640	50507	73.08	8180	8180	8040	10600	5720	8160	8079.27	0.73	-9229	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2599	50.88	0.49	12	0.16	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.57	N	006220	5000	1606 억	235072	N	N	91	N	N
11	20241128	150229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	-70	5	-0.86	382080090	47294	68.43	8180	8180	8040	10600	5720	8160	8078.83	0.73	-9611	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2599	50.88	0.49	12	0.15	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.57	N	006220	5000	1606 억	235072	N	N	113	N	N
12	20241128	140228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8080	-80	5	-0.98	345134750	42714	61.80	8180	8180	8040	10600	5720	8160	8080.13	0.73	-8510	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2596	50.82	0.48	12	0.13	159.00	16678.00	16900	20240419	-52.19	7360	20240123	9.78	16900	-52.19	20240419	7360	9.78	20240123	16900	-52.19	20240419	7360	9.78	20240123	1.57	N	006220	5000	1606 억	235072	N	N	113	N	N
13	20241128	130226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	-90	5	-1.10	230523340	28481	41.21	8180	8180	8060	10600	5720	8160	8093.93	0.73	-3251	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2593	50.75	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.25	7360	20240123	9.65	16900	-52.25	20240419	7360	9.65	20240123	16900	-52.25	20240419	7360	9.65	20240123	1.57	N	006220	5000	1606 억	235072	N	N	113	N	N
14	20241128	120228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8110	-50	5	-0.61	155433360	19183	27.76	8180	8180	8070	10600	5720	8160	8102.66	0.73	-2476	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2606	51.01	0.49	12	0.06	159.00	16678.00	16900	20240419	-52.01	7360	20240123	10.19	16900	-52.01	20240419	7360	10.19	20240123	16900	-52.01	20240419	7360	10.19	20240123	1.57	N	006220	5000	1606 억	235072	N	N	113	N	N
15	20241128	110228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	-40	5	-0.49	115745780	14280	20.66	8180	8180	8070	10600	5720	8160	8105.45	0.73	-2126	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2609	51.07	0.49	12	0.04	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.57	N	006220	5000	1606 억	235072	N	N	113	N	N
16	20241128	100227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8110	-50	5	-0.61	75781550	9342	13.52	8180	8180	8080	10600	5720	8160	8111.92	0.73	-1570	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2606	51.01	0.49	12	0.03	159.00	16678.00	16900	20240419	-52.01	7360	20240123	10.19	16900	-52.01	20240419	7360	10.19	20240123	16900	-52.01	20240419	7360	10.19	20240123	1.57	N	006220	5000	1606 억	235072	N	N	113	N	N
17	20241128	090226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8140	-20	5	-0.25	12004120	1468	2.12	8180	8180	8140	10600	5720	8160	8177.19	0.73	-899	8300	8230	8160	8090	8020	8265	8125	1606	2440	5000	5220	10	1	32128774	2615	51.19	0.49	12	0.00	159.00	16678.00	16900	20240419	-51.83	7360	20240123	10.60	16900	-51.83	20240419	7360	10.60	20240123	16900	-51.83	20240419	7360	10.60	20240123	1.57	N	006220	5000	1606 억	235072	N	N	113	N	N
18	20241127	160223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8160	40	2	0.49	563841610	69002	136.13	8090	8230	8090	10550	5690	8120	8171.50	0.73	2101	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2622	51.32	0.49	12	0.21	159.00	16678.00	16900	20240419	-51.72	7360	20240123	10.87	16900	-51.72	20240419	7360	10.87	20240123	16900	-51.72	20240419	7360	10.87	20240123	1.59	N	006220	5000	1606 억	234897	N	N	113	N	N
19	20241127	150225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8180	60	2	0.74	520935570	63742	125.75	8090	8230	8090	10550	5690	8120	8172.56	0.73	2004	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2628	51.45	0.49	12	0.20	159.00	16678.00	16900	20240419	-51.60	7360	20240123	11.14	16900	-51.60	20240419	7360	11.14	20240123	16900	-51.60	20240419	7360	11.14	20240123	1.59	N	006220	5000	1606 억	234897	N	N	178	N	N
20	20241127	140226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8200	80	2	0.99	399193780	48867	96.41	8090	8230	8090	10550	5690	8120	8168.98	0.73	5755	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2635	51.57	0.49	12	0.15	159.00	16678.00	16900	20240419	-51.48	7360	20240123	11.41	16900	-51.48	20240419	7360	11.41	20240123	16900	-51.48	20240419	7360	11.41	20240123	1.59	N	006220	5000	1606 억	234897	N	N	178	N	N
21	20241127	130222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8190	70	2	0.86	340540910	41695	82.26	8090	8230	8090	10550	5690	8120	8167.43	0.73	6734	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2631	51.51	0.49	12	0.13	159.00	16678.00	16900	20240419	-51.54	7360	20240123	11.28	16900	-51.54	20240419	7360	11.28	20240123	16900	-51.54	20240419	7360	11.28	20240123	1.59	N	006220	5000	1606 억	234897	N	N	178	N	N
22	20241127	120225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8220	100	2	1.23	294169680	36038	71.10	8090	8230	8090	10550	5690	8120	8162.76	0.73	8885	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2641	51.70	0.49	12	0.11	159.00	16678.00	16900	20240419	-51.36	7360	20240123	11.68	16900	-51.36	20240419	7360	11.68	20240123	16900	-51.36	20240419	7360	11.68	20240123	1.59	N	006220	5000	1606 억	234897	N	N	178	N	N
23	20241127	110226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8170	50	2	0.62	194499700	23878	47.11	8090	8180	8090	10550	5690	8120	8145.56	0.73	6144	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2625	51.38	0.49	12	0.07	159.00	16678.00	16900	20240419	-51.66	7360	20240123	11.01	16900	-51.66	20240419	7360	11.01	20240123	16900	-51.66	20240419	7360	11.01	20240123	1.59	N	006220	5000	1606 억	234897	N	N	178	N	N
24	20241127	100224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8140	20	2	0.25	101131530	12428	24.52	8090	8170	8090	10550	5690	8120	8137.39	0.73	3814	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2615	51.19	0.49	12	0.04	159.00	16678.00	16900	20240419	-51.83	7360	20240123	10.60	16900	-51.83	20240419	7360	10.60	20240123	16900	-51.83	20240419	7360	10.60	20240123	1.59	N	006220	5000	1606 억	234897	N	N	178	N	N
25	20241127	090225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	-30	5	-0.37	1822890	225	0.44	8090	8120	8090	10550	5690	8120	8101.73	0.73	72	8206	8162	8106	8062	8006	8185	8085	1606	2430	5000	5190	10	1	32128774	2599	50.88	0.49	12	0.00	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.59	N	006220	5000	1606 억	234897	N	N	178	N	N
26	20241126	160225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	-60	5	-0.73	409525610	50561	67.30	8080	8150	8050	10630	5730	8180	8099.63	0.74	-2910	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2609	51.07	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.69	N	006220	5000	1606 억	237370	N	N	178	N	N
27	20241126	150224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8140	-40	5	-0.49	384745750	47512	63.24	8080	8150	8050	10630	5730	8180	8097.86	0.74	-3005	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2615	51.19	0.49	12	0.15	159.00	16678.00	16900	20240419	-51.83	7360	20240123	10.60	16900	-51.83	20240419	7360	10.60	20240123	16900	-51.83	20240419	7360	10.60	20240123	1.69	N	006220	5000	1606 억	237370	N	N	67	N	N
28	20241126	140224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	-50	5	-0.61	319355640	39465	52.53	8080	8150	8050	10630	5730	8180	8092.12	0.74	-5148	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2612	51.13	0.49	12	0.12	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.69	N	006220	5000	1606 억	237370	N	N	67	N	N
29	20241126	130224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	-50	5	-0.61	282828720	34969	46.54	8080	8150	8050	10630	5730	8180	8087.98	0.74	-4974	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2612	51.13	0.49	12	0.11	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.69	N	006220	5000	1606 억	237370	N	N	67	N	N
30	20241126	120225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	-50	5	-0.61	269567240	33337	44.37	8080	8150	8050	10630	5730	8180	8086.13	0.74	-5492	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2612	51.13	0.49	12	0.10	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.69	N	006220	5000	1606 억	237370	N	N	67	N	N
31	20241126	110227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	-50	5	-0.61	230778320	28564	38.02	8080	8150	8050	10630	5730	8180	8079.34	0.74	-8354	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2612	51.13	0.49	12	0.09	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.69	N	006220	5000	1606 억	237370	N	N	67	N	N
32	20241126	100227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8060	-120	5	-1.47	192229270	23797	31.67	8080	8150	8050	10630	5730	8180	8077.88	0.74	-8333	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2590	50.69	0.48	12	0.07	159.00	16678.00	16900	20240419	-52.31	7360	20240123	9.51	16900	-52.31	20240419	7360	9.51	20240123	16900	-52.31	20240419	7360	9.51	20240123	1.69	N	006220	5000	1606 억	237370	N	N	67	N	N
33	20241126	090224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8110	-70	5	-0.86	44973250	5562	7.40	8080	8140	8080	10630	5730	8180	8085.81	0.74	568	8280	8230	8150	8100	8020	8255	8125	1606	2450	5000	5230	10	1	32128774	2606	51.01	0.49	12	0.02	159.00	16678.00	16900	20240419	-52.01	7360	20240123	10.19	16900	-52.01	20240419	7360	10.19	20240123	16900	-52.01	20240419	7360	10.19	20240123	1.69	N	006220	5000	1606 억	237370	N	N	67	N	N
34	20241125	160222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8180	100	2	1.24	609124210	74785	71.65	8080	8200	8070	10500	5660	8080	8145.10	0.65	29087	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2628	51.45	0.49	12	0.23	159.00	16678.00	16900	20240419	-51.60	7360	20240123	11.14	16900	-51.60	20240419	7360	11.14	20240123	16900	-51.60	20240419	7360	11.14	20240123	1.68	N	006220	5000	1606 억	208463	N	N	67	N	N
35	20241125	150223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8170	90	2	1.11	537255790	65982	63.22	8080	8200	8070	10500	5660	8080	8142.56	0.65	25835	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2625	51.38	0.49	12	0.21	159.00	16678.00	16900	20240419	-51.66	7360	20240123	11.01	16900	-51.66	20240419	7360	11.01	20240123	16900	-51.66	20240419	7360	11.01	20240123	1.68	N	006220	5000	1606 억	208463	N	N	55	N	N
36	20241125	140224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8160	80	2	0.99	469021790	57617	55.20	8080	8200	8070	10500	5660	8080	8140.45	0.65	21600	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2622	51.32	0.49	12	0.18	159.00	16678.00	16900	20240419	-51.72	7360	20240123	10.87	16900	-51.72	20240419	7360	10.87	20240123	16900	-51.72	20240419	7360	10.87	20240123	1.68	N	006220	5000	1606 억	208463	N	N	55	N	N
37	20241125	130223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8170	90	2	1.11	410042460	50398	48.29	8080	8200	8070	10500	5660	8080	8136.21	0.65	19609	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2625	51.38	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.66	7360	20240123	11.01	16900	-51.66	20240419	7360	11.01	20240123	16900	-51.66	20240419	7360	11.01	20240123	1.68	N	006220	5000	1606 억	208463	N	N	55	N	N
38	20241125	120223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8160	80	2	0.99	329067820	40491	38.79	8080	8170	8070	10500	5660	8080	8127.07	0.65	16601	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2622	51.32	0.49	12	0.13	159.00	16678.00	16900	20240419	-51.72	7360	20240123	10.87	16900	-51.72	20240419	7360	10.87	20240123	16900	-51.72	20240419	7360	10.87	20240123	1.68	N	006220	5000	1606 억	208463	N	N	55	N	N
39	20241125	110223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	20	2	0.25	167834170	20709	19.84	8080	8140	8070	10500	5660	8080	8104.54	0.65	7710	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2602	50.94	0.49	12	0.06	159.00	16678.00	16900	20240419	-52.07	7360	20240123	10.05	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.68	N	006220	5000	1606 억	208463	N	N	55	N	N
40	20241125	100221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	20	2	0.25	83561310	10322	9.89	8080	8130	8070	10500	5660	8080	8095.62	0.65	2454	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2602	50.94	0.49	12	0.03	159.00	16678.00	16900	20240419	-52.07	7360	20240123	10.05	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.68	N	006220	5000	1606 억	208463	N	N	55	N	N
41	20241125	090220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8080	0	3	0.00	20062640	2483	2.38	8080	8080	8080	10500	5660	8080	8080.00	0.65	-759	8246	8162	8116	8032	7986	8145	8015	1606	2420	5000	5170	10	1	32128774	2596	50.82	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.19	7360	20240123	9.78	16900	-52.19	20240419	7360	9.78	20240123	16900	-52.19	20240419	7360	9.78	20240123	1.68	N	006220	5000	1606 억	208463	N	N	55	N	N
42	20241122	160216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8080	-70	5	-0.86	846149750	104219	273.81	8080	8200	8070	10590	5710	8150	8118.96	0.50	46191	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2596	50.82	0.48	12	0.32	159.00	16678.00	16900	20240419	-52.19	7360	20240123	9.78	16900	-52.19	20240419	7360	9.78	20240123	16900	-52.19	20240419	7360	9.78	20240123	1.68	N	006220	5000	1606 억	161487	N	N	55	N	N
43	20241122	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	-60	5	-0.74	815840980	100468	263.95	8080	8200	8080	10590	5710	8150	8120.41	0.50	47754	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2599	50.88	0.49	12	0.31	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.68	N	006220	5000	1606 억	161487	N	N	2	N	N
44	20241122	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8080	-70	5	-0.86	752027340	92575	243.22	8080	8200	8080	10590	5710	8150	8123.44	0.50	50359	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2596	50.82	0.48	12	0.29	159.00	16678.00	16900	20240419	-52.19	7360	20240123	9.78	16900	-52.19	20240419	7360	9.78	20240123	16900	-52.19	20240419	7360	9.78	20240123	1.68	N	006220	5000	1606 억	161487	N	N	2	N	N
45	20241122	130215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	-30	5	-0.37	631491170	77682	204.09	8080	8200	8080	10590	5710	8150	8129.18	0.50	49235	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2609	51.07	0.49	12	0.24	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.68	N	006220	5000	1606 억	161487	N	N	2	N	N
46	20241122	120215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8140	-10	5	-0.12	612128750	75297	197.82	8080	8200	8080	10590	5710	8150	8129.52	0.50	49387	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2615	51.19	0.49	12	0.23	159.00	16678.00	16900	20240419	-51.83	7360	20240123	10.60	16900	-51.83	20240419	7360	10.60	20240123	16900	-51.83	20240419	7360	10.60	20240123	1.68	N	006220	5000	1606 억	161487	N	N	2	N	N
47	20241122	110215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	-30	5	-0.37	582959620	71706	188.39	8080	8200	8080	10590	5710	8150	8129.86	0.50	50854	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2609	51.07	0.49	12	0.22	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.68	N	006220	5000	1606 억	161487	N	N	2	N	N
48	20241122	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8160	10	2	0.12	494881840	60848	159.86	8080	8200	8080	10590	5710	8150	8133.08	0.50	50192	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2622	51.32	0.49	12	0.19	159.00	16678.00	16900	20240419	-51.72	7360	20240123	10.87	16900	-51.72	20240419	7360	10.87	20240123	16900	-51.72	20240419	7360	10.87	20240123	1.68	N	006220	5000	1606 억	161487	N	N	2	N	N
49	20241122	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	-60	5	-0.74	1066760	132	0.35	8080	8090	8080	10590	5710	8150	8081.52	0.50	6	8323	8236	8153	8066	7983	8195	8025	1606	2440	5000	5210	10	1	32128774	2599	50.88	0.49	12	0.00	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.68	N	006220	5000	1606 억	161487	N	N	2	N	N
50	20241121	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8150	-30	5	-0.37	308534140	38025	69.04	8240	8240	8070	10630	5730	8180	8113.97	0.53	-11286	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2618	51.26	0.49	12	0.12	159.00	16678.00	16900	20240419	-51.78	7360	20240123	10.73	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.68	N	006220	5000	1606 억	171772	N	N	2	N	N
51	20241121	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	-80	5	-0.98	260692070	32149	58.37	8240	8240	8070	10630	5730	8180	8108.87	0.53	-7943	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2602	50.94	0.49	12	0.10	159.00	16678.00	16900	20240419	-52.07	7360	20240123	10.05	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.68	N	006220	5000	1606 억	171772	N	N	11	N	N
52	20241121	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	-60	5	-0.73	222961470	27491	49.92	8240	8240	8070	10630	5730	8180	8110.34	0.53	-7657	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2609	51.07	0.49	12	0.09	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.68	N	006220	5000	1606 억	171772	N	N	11	N	N
53	20241121	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	-60	5	-0.73	204607660	25226	45.80	8240	8240	8070	10630	5730	8180	8110.98	0.53	-6685	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2609	51.07	0.49	12	0.08	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.68	N	006220	5000	1606 억	171772	N	N	11	N	N
54	20241121	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	-90	5	-1.10	195268810	24072	43.71	8240	8240	8070	10630	5730	8180	8111.86	0.53	-6552	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2599	50.88	0.49	12	0.07	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.68	N	006220	5000	1606 억	171772	N	N	11	N	N
55	20241121	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	-60	5	-0.73	176606430	21767	39.52	8240	8240	8070	10630	5730	8180	8113.49	0.53	-6809	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2609	51.07	0.49	12	0.07	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.68	N	006220	5000	1606 억	171772	N	N	11	N	N
56	20241121	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8110	-70	5	-0.86	118884630	14651	26.60	8240	8240	8070	10630	5730	8180	8114.44	0.53	-5766	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2606	51.01	0.49	12	0.05	159.00	16678.00	16900	20240419	-52.01	7360	20240123	10.19	16900	-52.01	20240419	7360	10.19	20240123	16900	-52.01	20240419	7360	10.19	20240123	1.68	N	006220	5000	1606 억	171772	N	N	11	N	N
57	20241121	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8150	-30	5	-0.37	20906960	2551	4.63	8240	8240	8150	10630	5730	8180	8195.59	0.53	-1408	8273	8226	8153	8106	8033	8250	8130	1606	2450	5000	5230	10	1	32128774	2618	51.26	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.78	7360	20240123	10.73	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.68	N	006220	5000	1606 억	171772	N	N	11	N	N
58	20241120	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8180	70	2	0.86	447932010	54996	154.21	8110	8200	8080	10540	5680	8110	8144.81	0.49	14523	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2628	51.45	0.49	12	0.17	159.00	16678.00	16900	20240419	-51.60	7360	20240123	11.14	16900	-51.60	20240419	7360	11.14	20240123	16900	-51.60	20240419	7360	11.14	20240123	1.68	N	006220	5000	1606 억	157908	N	N	11	N	N
59	20241120	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8180	70	2	0.86	428346460	52600	147.50	8110	8200	8080	10540	5680	8110	8143.47	0.49	14103	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2628	51.45	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.60	7360	20240123	11.14	16900	-51.60	20240419	7360	11.14	20240123	16900	-51.60	20240419	7360	11.14	20240123	1.68	N	006220	5000	1606 억	157908	N	N	0	N	N
60	20241120	140219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	20	2	0.25	332414100	40857	114.57	8110	8180	8080	10540	5680	8110	8136.04	0.49	9714	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2612	51.13	0.49	12	0.13	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.68	N	006220	5000	1606 억	157908	N	N	0	N	N
61	20241120	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8150	40	2	0.49	224546370	27635	77.49	8110	8170	8080	10540	5680	8110	8125.43	0.49	8048	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2618	51.26	0.49	12	0.09	159.00	16678.00	16900	20240419	-51.78	7360	20240123	10.73	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.68	N	006220	5000	1606 억	157908	N	N	0	N	N
62	20241120	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	10	2	0.12	165978610	20447	57.34	8110	8160	8080	10540	5680	8110	8117.50	0.49	5110	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2609	51.07	0.49	12	0.06	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.68	N	006220	5000	1606 억	157908	N	N	0	N	N
63	20241120	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8150	40	2	0.49	131441590	16203	45.43	8110	8150	8080	10540	5680	8110	8112.18	0.49	3391	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2618	51.26	0.49	12	0.05	159.00	16678.00	16900	20240419	-51.78	7360	20240123	10.73	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.68	N	006220	5000	1606 억	157908	N	N	0	N	N
64	20241120	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	10	2	0.12	85553950	10547	29.57	8110	8150	8080	10540	5680	8110	8111.69	0.49	1205	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2609	51.07	0.49	12	0.03	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.68	N	006220	5000	1606 억	157908	N	N	0	N	N
65	20241120	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	20	2	0.25	3097340	382	1.07	8110	8130	8100	10540	5680	8110	8108.22	0.49	-221	8236	8172	8086	8022	7936	8205	8055	1606	2430	5000	5190	10	1	32128774	2612	51.13	0.49	12	0.00	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.68	N	006220	5000	1606 억	157908	N	N	0	N	N
66	20241119	160211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8110	20	2	0.25	282125260	34893	46.95	8100	8150	8000	10510	5670	8090	8085.40	0.50	34	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2606	51.01	0.49	12	0.11	159.00	16678.00	16900	20240419	-52.01	7360	20240123	10.19	16900	-52.01	20240419	7360	10.19	20240123	16900	-52.01	20240419	7360	10.19	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
67	20241119	150212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8080	-10	5	-0.12	233321770	28873	38.85	8100	8150	8000	10510	5670	8090	8080.97	0.50	444	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2596	50.82	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.19	7360	20240123	9.78	16900	-52.19	20240419	7360	9.78	20240123	16900	-52.19	20240419	7360	9.78	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
68	20241119	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	0	3	0.00	215041830	26611	35.81	8100	8150	8000	10510	5670	8090	8080.94	0.50	277	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2599	50.88	0.49	12	0.08	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
69	20241119	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	0	3	0.00	174599630	21612	29.08	8100	8150	8000	10510	5670	8090	8078.83	0.50	-705	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2599	50.88	0.49	12	0.07	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
70	20241119	120210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8080	-10	5	-0.12	126152810	15603	20.99	8100	8150	8000	10510	5670	8090	8085.16	0.50	-1639	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2596	50.82	0.48	12	0.05	159.00	16678.00	16900	20240419	-52.19	7360	20240123	9.78	16900	-52.19	20240419	7360	9.78	20240123	16900	-52.19	20240419	7360	9.78	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
71	20241119	110211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	10	2	0.12	105190470	13012	17.51	8100	8150	8000	10510	5670	8090	8084.11	0.50	-962	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2602	50.94	0.49	12	0.04	159.00	16678.00	16900	20240419	-52.07	7360	20240123	10.05	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
72	20241119	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8040	-50	5	-0.62	80028180	9906	13.33	8100	8150	8000	10510	5670	8090	8078.76	0.50	537	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2583	50.57	0.48	12	0.03	159.00	16678.00	16900	20240419	-52.43	7360	20240123	9.24	16900	-52.43	20240419	7360	9.24	20240123	16900	-52.43	20240419	7360	9.24	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
73	20241119	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	-20	5	-0.25	4563790	564	0.76	8100	8110	8070	10510	5670	8090	8091.83	0.50	-78	8343	8216	8043	7916	7743	8280	7980	1606	2420	5000	5170	10	1	32128774	2593	50.75	0.48	12	0.00	159.00	16678.00	16900	20240419	-52.25	7360	20240123	9.65	16900	-52.25	20240419	7360	9.65	20240123	16900	-52.25	20240419	7360	9.65	20240123	1.69	N	006220	5000	1606 억	159959	N	N	21	N	N
74	20241118	160211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	130	2	1.63	597483730	74055	110.09	7870	8170	7870	10340	5580	7960	8068.11	0.45	15546	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2599	50.88	0.49	12	0.23	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.68	N	006220	5000	1606 억	144520	N	N	20	N	N
75	20241118	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8040	80	2	1.01	544962900	67549	100.42	7870	8170	7870	10340	5580	7960	8067.67	0.45	14992	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2583	50.57	0.48	12	0.21	159.00	16678.00	16900	20240419	-52.43	7360	20240123	9.24	16900	-52.43	20240419	7360	9.24	20240123	16900	-52.43	20240419	7360	9.24	20240123	1.68	N	006220	5000	1606 억	144520	N	N	1	N	N
76	20241118	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	140	2	1.76	507116130	62852	93.44	7870	8170	7870	10340	5580	7960	8068.42	0.45	14598	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2602	50.94	0.49	12	0.20	159.00	16678.00	16900	20240419	-52.07	7360	20240123	10.05	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.68	N	006220	5000	1606 억	144520	N	N	1	N	N
77	20241118	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	140	2	1.76	443327950	54969	81.72	7870	8170	7870	10340	5580	7960	8065.05	0.45	13543	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2602	50.94	0.49	12	0.17	159.00	16678.00	16900	20240419	-52.07	7360	20240123	10.05	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.68	N	006220	5000	1606 억	144520	N	N	1	N	N
78	20241118	120212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	130	2	1.63	416068030	51597	76.71	7870	8170	7870	10340	5580	7960	8063.80	0.45	13665	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2599	50.88	0.49	12	0.16	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.68	N	006220	5000	1606 억	144520	N	N	1	N	N
79	20241118	110212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	140	2	1.76	349429640	43358	64.46	7870	8170	7870	10340	5580	7960	8059.17	0.45	12658	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2602	50.94	0.49	12	0.13	159.00	16678.00	16900	20240419	-52.07	7360	20240123	10.05	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.68	N	006220	5000	1606 억	144520	N	N	1	N	N
80	20241118	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	130	2	1.63	248627130	30919	45.97	7870	8110	7870	10340	5580	7960	8041.24	0.45	7598	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2599	50.88	0.49	12	0.10	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.68	N	006220	5000	1606 억	144520	N	N	1	N	N
81	20241118	090211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	0	3	0.00	12333490	1559	2.32	7870	7960	7870	10340	5580	7960	7911.15	0.45	-299	8113	8036	7923	7846	7733	8075	7885	1606	2380	5000	5090	10	1	32128774	2557	50.06	0.48	12	0.00	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.68	N	006220	5000	1606 억	144520	N	N	1	N	N
82	20241115	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	30	2	0.38	529950270	66949	72.80	7850	8000	7810	10300	5560	7930	7915.73	0.41	7994	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2557	50.06	0.48	12	0.21	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.71	N	006220	5000	1606 억	132577	N	N	1	N	N
83	20241115	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7980	50	2	0.63	491936190	62170	67.60	7850	8000	7810	10300	5560	7930	7912.76	0.41	7946	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2564	50.19	0.48	12	0.19	159.00	16678.00	16900	20240419	-52.78	7360	20240123	8.42	16900	-52.78	20240419	7360	8.42	20240123	16900	-52.78	20240419	7360	8.42	20240123	1.71	N	006220	5000	1606 억	132577	N	N	159	N	N
84	20241115	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7980	50	2	0.63	436934220	55262	60.09	7850	8000	7810	10300	5560	7930	7906.59	0.41	6754	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2564	50.19	0.48	12	0.17	159.00	16678.00	16900	20240419	-52.78	7360	20240123	8.42	16900	-52.78	20240419	7360	8.42	20240123	16900	-52.78	20240419	7360	8.42	20240123	1.71	N	006220	5000	1606 억	132577	N	N	159	N	N
85	20241115	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7940	10	2	0.13	378870930	47983	52.17	7850	8000	7810	10300	5560	7930	7895.94	0.41	1887	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2551	49.94	0.48	12	0.15	159.00	16678.00	16900	20240419	-53.02	7360	20240123	7.88	16900	-53.02	20240419	7360	7.88	20240123	16900	-53.02	20240419	7360	7.88	20240123	1.71	N	006220	5000	1606 억	132577	N	N	159	N	N
86	20241115	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-30	5	-0.38	332189800	42072	45.75	7850	8000	7810	10300	5560	7930	7895.75	0.41	1026	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2538	49.69	0.47	12	0.13	159.00	16678.00	16900	20240419	-53.25	7360	20240123	7.34	16900	-53.25	20240419	7360	7.34	20240123	16900	-53.25	20240419	7360	7.34	20240123	1.71	N	006220	5000	1606 억	132577	N	N	159	N	N
87	20241115	110215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	30	2	0.38	280106590	35480	38.58	7850	7990	7820	10300	5560	7930	7894.77	0.41	1907	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2557	50.06	0.48	12	0.11	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.71	N	006220	5000	1606 억	132577	N	N	159	N	N
88	20241115	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7910	-20	5	-0.25	166182130	21063	22.90	7850	7960	7840	10300	5560	7930	7889.77	0.41	1485	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2541	49.75	0.47	12	0.07	159.00	16678.00	16900	20240419	-53.20	7360	20240123	7.47	16900	-53.20	20240419	7360	7.47	20240123	16900	-53.20	20240419	7360	7.47	20240123	1.71	N	006220	5000	1606 억	132577	N	N	159	N	N
89	20241115	090249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	30	2	0.38	29877220	3803	4.14	7850	7960	7850	10300	5560	7930	7856.22	0.41	1752	8276	8102	7956	7782	7636	8190	7870	1606	2370	5000	5070	10	1	32128774	2557	50.06	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.71	N	006220	5000	1606 억	132577	N	N	159	N	N
90	20241114	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	150	2	1.92	689047850	86556	91.33	7810	8130	7810	10150	5470	7810	7960.72	0.34	7117	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2557	50.06	0.48	12	0.27	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
91	20241114	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7940	130	2	1.66	577484520	72538	76.54	7810	8130	7810	10150	5470	7810	7961.13	0.34	7098	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2551	49.94	0.48	12	0.23	159.00	16678.00	16900	20240419	-53.02	7360	20240123	7.88	16900	-53.02	20240419	7360	7.88	20240123	16900	-53.02	20240419	7360	7.88	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
92	20241114	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	150	2	1.92	518249370	65079	68.67	7810	8130	7810	10150	5470	7810	7963.39	0.34	6591	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2557	50.06	0.48	12	0.20	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
93	20241114	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7900	90	2	1.15	486175740	61024	64.39	7810	8130	7810	10150	5470	7810	7966.96	0.34	8463	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2538	49.69	0.47	12	0.19	159.00	16678.00	16900	20240419	-53.25	7360	20240123	7.34	16900	-53.25	20240419	7360	7.34	20240123	16900	-53.25	20240419	7360	7.34	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
94	20241114	120212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7910	100	2	1.28	410801260	51511	54.35	7810	8130	7810	10150	5470	7810	7975.02	0.34	7865	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2541	49.75	0.47	12	0.16	159.00	16678.00	16900	20240419	-53.20	7360	20240123	7.47	16900	-53.20	20240419	7360	7.47	20240123	16900	-53.20	20240419	7360	7.47	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
95	20241114	110215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	150	2	1.92	207799320	26121	27.56	7810	8050	7810	10150	5470	7810	7955.26	0.34	3571	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2557	50.06	0.48	12	0.08	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
96	20241114	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7870	60	2	0.77	33014260	4218	4.45	7810	7920	7810	10150	5470	7810	7826.99	0.34	105	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2529	49.50	0.47	12	0.01	159.00	16678.00	16900	20240419	-53.43	7360	20240123	6.93	16900	-53.43	20240419	7360	6.93	20240123	16900	-53.43	20240419	7360	6.93	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
97	20241114	090211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7810	0	3	0.00	0	0	0.00	0	0	0	10150	5470	7810	0.00	0.34	0	8143	7976	7893	7726	7643	7935	7685	1606	2340	5000	4990	10	1	32128774	2509	49.12	0.47	12	0.00	159.00	16678.00	16900	20240419	-53.79	7360	20240123	6.11	16900	-53.79	20240419	7360	6.11	20240123	16900	-53.79	20240419	7360	6.11	20240123	1.77	N	006220	5000	1606 억	109182	N	N	107	N	N
98	20241112	160209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8010	-160	5	-1.96	1008967300	125576	66.94	8140	8190	7980	10620	5720	8170	8034.73	0.34	4625	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2574	50.38	0.48	12	0.39	159.00	16678.00	16900	20240419	-52.60	7360	20240123	8.83	16900	-52.60	20240419	7360	8.83	20240123	16900	-52.60	20240419	7360	8.83	20240123	1.76	N	006220	5000	1606 억	110090	N	N	16	N	N
99	20241112	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8000	-170	5	-2.08	907702580	112922	60.20	8140	8190	7990	10620	5720	8170	8038.30	0.34	6707	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2570	50.31	0.48	12	0.35	159.00	16678.00	16900	20240419	-52.66	7360	20240123	8.70	16900	-52.66	20240419	7360	8.70	20240123	16900	-52.66	20240419	7360	8.70	20240123	1.76	N	006220	5000	1606 억	110090	N	N	1	N	N
100	20241112	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8030	-140	5	-1.71	732334420	91047	48.54	8140	8190	7990	10620	5720	8170	8043.46	0.34	1110	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2580	50.50	0.48	12	0.28	159.00	16678.00	16900	20240419	-52.49	7360	20240123	9.10	16900	-52.49	20240419	7360	9.10	20240123	16900	-52.49	20240419	7360	9.10	20240123	1.76	N	006220	5000	1606 억	110090	N	N	1	N	N
101	20241112	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8020	-150	5	-1.84	573981240	71314	38.02	8140	8190	7990	10620	5720	8170	8048.63	0.34	-2976	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2577	50.44	0.48	12	0.22	159.00	16678.00	16900	20240419	-52.54	7360	20240123	8.97	16900	-52.54	20240419	7360	8.97	20240123	16900	-52.54	20240419	7360	8.97	20240123	1.76	N	006220	5000	1606 억	110090	N	N	1	N	N
102	20241112	120210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8040	-130	5	-1.59	472610950	58656	31.27	8140	8190	8000	10620	5720	8170	8057.31	0.34	-4008	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2583	50.57	0.48	12	0.18	159.00	16678.00	16900	20240419	-52.43	7360	20240123	9.24	16900	-52.43	20240419	7360	9.24	20240123	16900	-52.43	20240419	7360	9.24	20240123	1.76	N	006220	5000	1606 억	110090	N	N	1	N	N
103	20241112	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	-100	5	-1.22	241332130	29809	15.89	8140	8190	8030	10620	5720	8170	8095.92	0.34	1326	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2593	50.75	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.25	7360	20240123	9.65	16900	-52.25	20240419	7360	9.65	20240123	16900	-52.25	20240419	7360	9.65	20240123	1.76	N	006220	5000	1606 억	110090	N	N	1	N	N
104	20241112	100210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	-100	5	-1.22	180359790	22243	11.86	8140	8190	8050	10620	5720	8170	8108.58	0.34	-527	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2593	50.75	0.48	12	0.07	159.00	16678.00	16900	20240419	-52.25	7360	20240123	9.65	16900	-52.25	20240419	7360	9.65	20240123	16900	-52.25	20240419	7360	9.65	20240123	1.76	N	006220	5000	1606 억	110090	N	N	1	N	N
105	20241112	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8180	10	2	0.12	15099950	1850	0.99	8140	8180	8140	10620	5720	8170	8162.09	0.34	1652	8603	8386	8193	7976	7783	8290	7880	1606	2450	5000	5220	10	1	32128774	2628	51.45	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.60	7360	20240123	11.14	16900	-51.60	20240419	7360	11.14	20240123	16900	-51.60	20240419	7360	11.14	20240123	1.76	N	006220	5000	1606 억	110090	N	N	1	N	N
106	20241111	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8170	-260	5	-3.08	1518915500	187040	151.31	8380	8410	8000	10950	5910	8430	8120.78	0.45	-44927	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2625	51.38	0.49	12	0.58	159.00	16678.00	16900	20240419	-51.66	7360	20240123	11.01	16900	-51.66	20240419	7360	11.01	20240123	16900	-51.66	20240419	7360	11.01	20240123	1.74	N	006220	5000	1606 억	145117	N	N	1	N	N
107	20241111	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	-300	5	-3.56	1428753950	175985	142.36	8380	8410	8000	10950	5910	8430	8118.59	0.45	-42623	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2612	51.13	0.49	12	0.55	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.74	N	006220	5000	1606 억	145117	N	N	4	N	N
108	20241111	140210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8130	-300	5	-3.56	1350356840	166338	134.56	8380	8410	8000	10950	5910	8430	8118.13	0.45	-39715	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2612	51.13	0.49	12	0.52	159.00	16678.00	16900	20240419	-51.89	7360	20240123	10.46	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.74	N	006220	5000	1606 억	145117	N	N	4	N	N
109	20241111	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	-360	5	-4.27	1209448660	148952	120.49	8380	8410	8000	10950	5910	8430	8119.70	0.45	-36593	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2593	50.75	0.48	12	0.46	159.00	16678.00	16900	20240419	-52.25	7360	20240123	9.65	16900	-52.25	20240419	7360	9.65	20240123	16900	-52.25	20240419	7360	9.65	20240123	1.74	N	006220	5000	1606 억	145117	N	N	4	N	N
110	20241111	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8050	-380	5	-4.51	1125668230	138561	112.09	8380	8410	8000	10950	5910	8430	8123.97	0.45	-34198	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2586	50.63	0.48	12	0.43	159.00	16678.00	16900	20240419	-52.37	7360	20240123	9.38	16900	-52.37	20240419	7360	9.38	20240123	16900	-52.37	20240419	7360	9.38	20240123	1.74	N	006220	5000	1606 억	145117	N	N	4	N	N
111	20241111	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8000	-430	5	-5.10	809295900	99196	80.24	8380	8410	8000	10950	5910	8430	8158.53	0.45	-23011	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2570	50.31	0.48	12	0.31	159.00	16678.00	16900	20240419	-52.66	7360	20240123	8.70	16900	-52.66	20240419	7360	8.70	20240123	16900	-52.66	20240419	7360	8.70	20240123	1.74	N	006220	5000	1606 억	145117	N	N	4	N	N
112	20241111	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8150	-280	5	-3.32	425442860	51827	41.93	8380	8410	8130	10950	5910	8430	8208.86	0.45	-16156	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2618	51.26	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.78	7360	20240123	10.73	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.74	N	006220	5000	1606 억	145117	N	N	4	N	N
113	20241111	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8340	-90	5	-1.07	24251810	2910	2.35	8380	8380	8320	10950	5910	8430	8333.62	0.45	756	8703	8566	8453	8316	8203	8510	8260	1606	2520	5000	5390	10	1	32128774	2680	52.45	0.50	12	0.01	159.00	16678.00	16900	20240419	-50.65	7360	20240123	13.32	16900	-50.65	20240419	7360	13.32	20240123	16900	-50.65	20240419	7360	13.32	20240123	1.74	N	006220	5000	1606 억	145117	N	N	4	N	N
114	20241108	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8430	-100	5	-1.17	1023054770	121177	40.68	8440	8590	8340	11080	5980	8530	8442.64	0.38	14012	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2708	53.02	0.51	12	0.38	159.00	16678.00	16900	20240419	-50.12	7360	20240123	14.54	16900	-50.12	20240419	7360	14.54	20240123	16900	-50.12	20240419	7360	14.54	20240123	1.75	N	006220	5000	1606 억	121493	N	N	4	N	N
115	20241108	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8370	-160	5	-1.88	940818050	111379	37.39	8440	8590	8340	11080	5980	8530	8446.96	0.38	12886	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2689	52.64	0.50	12	0.35	159.00	16678.00	16900	20240419	-50.47	7360	20240123	13.72	16900	-50.47	20240419	7360	13.72	20240123	16900	-50.47	20240419	7360	13.72	20240123	1.75	N	006220	5000	1606 억	121493	N	N	12	N	N
116	20241108	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8400	-130	5	-1.52	762193180	90034	30.22	8440	8590	8380	11080	5980	8530	8465.58	0.38	14432	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2699	52.83	0.50	12	0.28	159.00	16678.00	16900	20240419	-50.30	7360	20240123	14.13	16900	-50.30	20240419	7360	14.13	20240123	16900	-50.30	20240419	7360	14.13	20240123	1.75	N	006220	5000	1606 억	121493	N	N	12	N	N
117	20241108	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8440	-90	5	-1.06	569026040	67039	22.50	8440	8590	8380	11080	5980	8530	8487.95	0.38	17202	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2712	53.08	0.51	12	0.21	159.00	16678.00	16900	20240419	-50.06	7360	20240123	14.67	16900	-50.06	20240419	7360	14.67	20240123	16900	-50.06	20240419	7360	14.67	20240123	1.75	N	006220	5000	1606 억	121493	N	N	12	N	N
118	20241108	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8460	-70	5	-0.82	532543320	62711	21.05	8440	8590	8380	11080	5980	8530	8491.99	0.38	16746	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2718	53.21	0.51	12	0.20	159.00	16678.00	16900	20240419	-49.94	7360	20240123	14.95	16900	-49.94	20240419	7360	14.95	20240123	16900	-49.94	20240419	7360	14.95	20240123	1.75	N	006220	5000	1606 억	121493	N	N	12	N	N
119	20241108	110210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8500	-30	5	-0.35	453079440	53314	17.90	8440	8590	8380	11080	5980	8530	8498.29	0.38	17946	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2731	53.46	0.51	12	0.17	159.00	16678.00	16900	20240419	-49.70	7360	20240123	15.49	16900	-49.70	20240419	7360	15.49	20240123	16900	-49.70	20240419	7360	15.49	20240123	1.75	N	006220	5000	1606 억	121493	N	N	12	N	N
120	20241108	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8560	30	2	0.35	330123270	38839	13.04	8440	8590	8380	11080	5980	8530	8499.75	0.38	16706	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2750	53.84	0.51	12	0.12	159.00	16678.00	16900	20240419	-49.35	7360	20240123	16.30	16900	-49.35	20240419	7360	16.30	20240123	16900	-49.35	20240419	7360	16.30	20240123	1.75	N	006220	5000	1606 억	121493	N	N	12	N	N
121	20241108	090207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8440	-90	5	-1.06	79121000	9407	3.16	8440	8510	8380	11080	5980	8530	8410.19	0.38	1869	9110	8820	8600	8310	8090	8710	8200	1606	2550	5000	5450	10	1	32128774	2712	53.08	0.51	12	0.03	159.00	16678.00	16900	20240419	-50.06	7360	20240123	14.67	16900	-50.06	20240419	7360	14.67	20240123	16900	-50.06	20240419	7360	14.67	20240123	1.75	N	006220	5000	1606 억	121493	N	N	12	N	N
122	20241107	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8530	80	2	0.95	2546914840	296269	200.13	8640	8890	8380	10980	5920	8450	8596.92	0.49	-33612	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2741	53.65	0.51	12	0.92	159.00	16678.00	16900	20240419	-49.53	7360	20240123	15.90	16900	-49.53	20240419	7360	15.90	20240123	16900	-49.53	20240419	7360	15.90	20240123	1.75	N	006220	5000	1606 억	158679	N	N	12	N	N
123	20241107	150207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8480	30	2	0.36	2459898460	286031	193.22	8640	8890	8380	10980	5920	8450	8600.11	0.49	-37696	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2725	53.33	0.51	12	0.89	159.00	16678.00	16900	20240419	-49.82	7360	20240123	15.22	16900	-49.82	20240419	7360	15.22	20240123	16900	-49.82	20240419	7360	15.22	20240123	1.75	N	006220	5000	1606 억	158679	N	N	30	N	N
124	20241107	140210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8470	20	2	0.24	2336142720	271489	183.39	8640	8890	8380	10980	5920	8450	8604.93	0.49	-39344	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2721	53.27	0.51	12	0.85	159.00	16678.00	16900	20240419	-49.88	7360	20240123	15.08	16900	-49.88	20240419	7360	15.08	20240123	16900	-49.88	20240419	7360	15.08	20240123	1.75	N	006220	5000	1606 억	158679	N	N	30	N	N
125	20241107	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8510	60	2	0.71	2261835030	262747	177.49	8640	8890	8380	10980	5920	8450	8608.41	0.49	-39122	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2734	53.52	0.51	12	0.82	159.00	16678.00	16900	20240419	-49.64	7360	20240123	15.62	16900	-49.64	20240419	7360	15.62	20240123	16900	-49.64	20240419	7360	15.62	20240123	1.75	N	006220	5000	1606 억	158679	N	N	30	N	N
126	20241107	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8500	50	2	0.59	2090484070	242637	163.90	8640	8890	8380	10980	5920	8450	8615.69	0.49	-47051	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2731	53.46	0.51	12	0.76	159.00	16678.00	16900	20240419	-49.70	7360	20240123	15.49	16900	-49.70	20240419	7360	15.49	20240123	16900	-49.70	20240419	7360	15.49	20240123	1.75	N	006220	5000	1606 억	158679	N	N	30	N	N
127	20241107	110208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8430	-20	5	-0.24	2006175210	232673	157.17	8640	8890	8380	10980	5920	8450	8622.29	0.49	-49463	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2708	53.02	0.51	12	0.72	159.00	16678.00	16900	20240419	-50.12	7360	20240123	14.54	16900	-50.12	20240419	7360	14.54	20240123	16900	-50.12	20240419	7360	14.54	20240123	1.75	N	006220	5000	1606 억	158679	N	N	30	N	N
128	20241107	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8440	-10	5	-0.12	1796840460	207785	140.36	8640	8890	8400	10980	5920	8450	8647.59	0.49	-42927	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2712	53.08	0.51	12	0.65	159.00	16678.00	16900	20240419	-50.06	7360	20240123	14.67	16900	-50.06	20240419	7360	14.67	20240123	16900	-50.06	20240419	7360	14.67	20240123	1.75	N	006220	5000	1606 억	158679	N	N	30	N	N
129	20241107	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8700	250	2	2.96	293910340	33880	22.89	8640	8730	8580	10980	5920	8450	8675.04	0.49	1717	8696	8572	8496	8372	8296	8535	8335	1606	2530	5000	5400	10	1	32128774	2795	54.72	0.52	12	0.11	159.00	16678.00	16900	20240419	-48.52	7360	20240123	18.21	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7360	18.21	20240123	1.75	N	006220	5000	1606 억	158679	N	N	30	N	N
130	20241106	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8450	-10	5	-0.12	1238661340	145482	280.21	8520	8620	8420	10990	5930	8460	8514.19	0.43	22585	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2715	53.14	0.51	12	0.45	159.00	16678.00	16900	20240419	-50.00	7360	20240123	14.81	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7360	14.81	20240123	1.81	N	006220	5000	1606 억	137387	N	N	30	N	N
131	20241106	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8470	10	2	0.12	1153475760	135411	260.81	8520	8620	8420	10990	5930	8460	8518.33	0.43	19981	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2721	53.27	0.51	12	0.42	159.00	16678.00	16900	20240419	-49.88	7360	20240123	15.08	16900	-49.88	20240419	7360	15.08	20240123	16900	-49.88	20240419	7360	15.08	20240123	1.81	N	006220	5000	1606 억	137387	N	N	18	N	N
132	20241106	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8460	0	3	0.00	1073096850	125894	242.48	8520	8620	8450	10990	5930	8460	8523.81	0.43	20664	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2718	53.21	0.51	12	0.39	159.00	16678.00	16900	20240419	-49.94	7360	20240123	14.95	16900	-49.94	20240419	7360	14.95	20240123	16900	-49.94	20240419	7360	14.95	20240123	1.81	N	006220	5000	1606 억	137387	N	N	18	N	N
133	20241106	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8540	80	2	0.95	796369650	93248	179.60	8520	8620	8450	10990	5930	8460	8540.34	0.43	12832	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2744	53.71	0.51	12	0.29	159.00	16678.00	16900	20240419	-49.47	7360	20240123	16.03	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7360	16.03	20240123	1.81	N	006220	5000	1606 억	137387	N	N	18	N	N
134	20241106	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8600	140	2	1.65	649205980	76057	146.49	8520	8620	8450	10990	5930	8460	8535.78	0.43	15741	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2763	54.09	0.52	12	0.24	159.00	16678.00	16900	20240419	-49.11	7360	20240123	16.85	16900	-49.11	20240419	7360	16.85	20240123	16900	-49.11	20240419	7360	16.85	20240123	1.81	N	006220	5000	1606 억	137387	N	N	18	N	N
135	20241106	110210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8510	50	2	0.59	277232180	32612	62.81	8520	8550	8450	10990	5930	8460	8500.93	0.43	12088	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2734	53.52	0.51	12	0.10	159.00	16678.00	16900	20240419	-49.64	7360	20240123	15.62	16900	-49.64	20240419	7360	15.62	20240123	16900	-49.64	20240419	7360	15.62	20240123	1.81	N	006220	5000	1606 억	137387	N	N	18	N	N
136	20241106	100210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8520	60	2	0.71	175553900	20627	39.73	8520	8550	8450	10990	5930	8460	8510.88	0.43	8218	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2737	53.58	0.51	12	0.06	159.00	16678.00	16900	20240419	-49.59	7360	20240123	15.76	16900	-49.59	20240419	7360	15.76	20240123	16900	-49.59	20240419	7360	15.76	20240123	1.81	N	006220	5000	1606 억	137387	N	N	18	N	N
137	20241106	090209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8500	40	2	0.47	12372050	1455	2.80	8520	8520	8450	10990	5930	8460	8503.13	0.43	-231	8646	8552	8456	8362	8266	8600	8410	1606	2530	5000	5410	10	1	32128774	2731	53.46	0.51	12	0.00	159.00	16678.00	16900	20240419	-49.70	7360	20240123	15.49	16900	-49.70	20240419	7360	15.49	20240123	16900	-49.70	20240419	7360	15.49	20240123	1.81	N	006220	5000	1606 억	137387	N	N	18	N	N
138	20241105	160207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8460	10	2	0.12	439029590	51891	82.68	8360	8550	8360	10980	5920	8450	8460.62	0.42	2818	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2718	53.21	0.51	12	0.16	159.00	16678.00	16900	20240419	-49.94	7360	20240123	14.95	16900	-49.94	20240419	7360	14.95	20240123	16900	-49.94	20240419	7360	14.95	20240123	1.84	N	006220	5000	1606 억	134890	N	N	18	N	N
139	20241105	150209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8450	0	3	0.00	404418460	47798	76.16	8360	8550	8360	10980	5920	8450	8461.00	0.42	1387	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2715	53.14	0.51	12	0.15	159.00	16678.00	16900	20240419	-50.00	7360	20240123	14.81	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7360	14.81	20240123	1.84	N	006220	5000	1606 억	134890	N	N	0	N	N
140	20241105	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8430	-20	5	-0.24	347424240	41057	65.42	8360	8550	8360	10980	5920	8450	8462.01	0.42	2681	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2708	53.02	0.51	12	0.13	159.00	16678.00	16900	20240419	-50.12	7360	20240123	14.54	16900	-50.12	20240419	7360	14.54	20240123	16900	-50.12	20240419	7360	14.54	20240123	1.84	N	006220	5000	1606 억	134890	N	N	0	N	N
141	20241105	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8460	10	2	0.12	287545000	33970	54.13	8360	8550	8360	10980	5920	8450	8464.70	0.42	1336	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2718	53.21	0.51	12	0.11	159.00	16678.00	16900	20240419	-49.94	7360	20240123	14.95	16900	-49.94	20240419	7360	14.95	20240123	16900	-49.94	20240419	7360	14.95	20240123	1.84	N	006220	5000	1606 억	134890	N	N	0	N	N
142	20241105	120207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8450	0	3	0.00	273219380	32275	51.43	8360	8550	8360	10980	5920	8450	8465.38	0.42	2164	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2715	53.14	0.51	12	0.10	159.00	16678.00	16900	20240419	-50.00	7360	20240123	14.81	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7360	14.81	20240123	1.84	N	006220	5000	1606 억	134890	N	N	0	N	N
143	20241105	110204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8450	0	3	0.00	253942630	29993	47.79	8360	8550	8360	10980	5920	8450	8466.76	0.42	2660	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2715	53.14	0.51	12	0.09	159.00	16678.00	16900	20240419	-50.00	7360	20240123	14.81	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7360	14.81	20240123	1.84	N	006220	5000	1606 억	134890	N	N	0	N	N
144	20241105	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8450	0	3	0.00	191245020	22562	35.95	8360	8550	8360	10980	5920	8450	8476.48	0.42	5409	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2715	53.14	0.51	12	0.07	159.00	16678.00	16900	20240419	-50.00	7360	20240123	14.81	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7360	14.81	20240123	1.84	N	006220	5000	1606 억	134890	N	N	0	N	N
145	20241105	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8440	-10	5	-0.12	3857990	460	0.73	8360	8440	8360	10980	5920	8450	8379.24	0.42	127	8576	8512	8386	8322	8196	8545	8355	1606	2530	5000	5400	10	1	32128774	2712	53.08	0.51	12	0.00	159.00	16678.00	16900	20240419	-50.06	7360	20240123	14.67	16900	-50.06	20240419	7360	14.67	20240123	16900	-50.06	20240419	7360	14.67	20240123	1.84	N	006220	5000	1606 억	134890	N	N	0	N	N
146	20241104	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8450	110	2	1.32	521473980	62485	104.96	8320	8450	8260	10840	5840	8340	8345.09	0.36	14930	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2715	53.14	0.51	12	0.19	159.00	16678.00	16900	20240419	-50.00	7360	20240123	14.81	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7360	14.81	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
147	20241104	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8370	30	2	0.36	411822560	49473	83.11	8320	8380	8260	10840	5840	8340	8324.19	0.36	14876	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2689	52.64	0.50	12	0.15	159.00	16678.00	16900	20240419	-50.47	7360	20240123	13.72	16900	-50.47	20240419	7360	13.72	20240123	16900	-50.47	20240419	7360	13.72	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
148	20241104	140206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8350	10	2	0.12	355632230	42751	71.81	8320	8370	8260	10840	5840	8340	8318.69	0.36	11712	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2683	52.52	0.50	12	0.13	159.00	16678.00	16900	20240419	-50.59	7360	20240123	13.45	16900	-50.59	20240419	7360	13.45	20240123	16900	-50.59	20240419	7360	13.45	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
149	20241104	130149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8370	30	2	0.36	258795970	31131	52.29	8320	8370	8260	10840	5840	8340	8313.13	0.36	10091	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2689	52.64	0.50	12	0.10	159.00	16678.00	16900	20240419	-50.47	7360	20240123	13.72	16900	-50.47	20240419	7360	13.72	20240123	16900	-50.47	20240419	7360	13.72	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
150	20241104	120203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8360	20	2	0.24	236678970	28484	47.85	8320	8370	8260	10840	5840	8340	8309.19	0.36	8941	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2686	52.58	0.50	12	0.09	159.00	16678.00	16900	20240419	-50.53	7360	20240123	13.59	16900	-50.53	20240419	7360	13.59	20240123	16900	-50.53	20240419	7360	13.59	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
151	20241104	110204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8350	10	2	0.12	213500530	25706	43.18	8320	8370	8260	10840	5840	8340	8305.47	0.36	9091	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2683	52.52	0.50	12	0.08	159.00	16678.00	16900	20240419	-50.59	7360	20240123	13.45	16900	-50.59	20240419	7360	13.45	20240123	16900	-50.59	20240419	7360	13.45	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
152	20241104	100203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8340	0	3	0.00	162183990	19562	32.86	8320	8350	8260	10840	5840	8340	8290.77	0.36	9228	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2680	52.45	0.50	12	0.06	159.00	16678.00	16900	20240419	-50.65	7360	20240123	13.32	16900	-50.65	20240419	7360	13.32	20240123	16900	-50.65	20240419	7360	13.32	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
153	20241104	090203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8340	0	3	0.00	2905360	349	0.59	8320	8340	8320	10840	5840	8340	8324.81	0.36	129	8440	8390	8300	8250	8160	8415	8275	1606	2500	5000	5330	10	1	32128774	2680	52.45	0.50	12	0.00	159.00	16678.00	16900	20240419	-50.65	7360	20240123	13.32	16900	-50.65	20240419	7360	13.32	20240123	16900	-50.65	20240419	7360	13.32	20240123	1.82	N	006220	5000	1606 억	114450	N	N	1	N	N
154	20241101	160158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8340	10	2	0.12	493471620	59502	77.76	8230	8350	8210	10820	5840	8330	8293.27	0.31	15025	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2680	52.45	0.50	12	0.19	159.00	16678.00	16900	20240419	-50.65	7360	20240123	13.32	16900	-50.65	20240419	7360	13.32	20240123	16900	-50.65	20240419	7360	13.32	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N
155	20241101	150204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8340	10	2	0.12	429939320	51880	67.80	8230	8350	8210	10820	5840	8330	8287.17	0.31	10817	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2680	52.45	0.50	12	0.16	159.00	16678.00	16900	20240419	-50.65	7360	20240123	13.32	16900	-50.65	20240419	7360	13.32	20240123	16900	-50.65	20240419	7360	13.32	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N
156	20241101	140201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8300	-30	5	-0.36	350802830	42356	55.36	8230	8350	8210	10820	5840	8330	8282.22	0.31	5525	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2667	52.20	0.50	12	0.13	159.00	16678.00	16900	20240419	-50.89	7360	20240123	12.77	16900	-50.89	20240419	7360	12.77	20240123	16900	-50.89	20240419	7360	12.77	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N
157	20241101	130211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8340	10	2	0.12	307671860	37171	48.58	8230	8350	8210	10820	5840	8330	8277.17	0.31	3548	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2680	52.45	0.50	12	0.12	159.00	16678.00	16900	20240419	-50.65	7360	20240123	13.32	16900	-50.65	20240419	7360	13.32	20240123	16900	-50.65	20240419	7360	13.32	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N
158	20241101	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8330	0	3	0.00	265631020	32130	41.99	8230	8350	8210	10820	5840	8330	8267.34	0.31	3946	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2676	52.39	0.50	12	0.10	159.00	16678.00	16900	20240419	-50.71	7360	20240123	13.18	16900	-50.71	20240419	7360	13.18	20240123	16900	-50.71	20240419	7360	13.18	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N
159	20241101	110211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8290	-40	5	-0.48	226817090	27457	35.88	8230	8350	8210	10820	5840	8330	8260.76	0.31	644	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2663	52.14	0.50	12	0.09	159.00	16678.00	16900	20240419	-50.95	7360	20240123	12.64	16900	-50.95	20240419	7360	12.64	20240123	16900	-50.95	20240419	7360	12.64	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N
160	20241101	100212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8240	-90	5	-1.08	160655690	19454	25.42	8230	8350	8210	10820	5840	8330	8258.16	0.31	-2716	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2647	51.82	0.49	12	0.06	159.00	16678.00	16900	20240419	-51.24	7360	20240123	11.96	16900	-51.24	20240419	7360	11.96	20240123	16900	-51.24	20240419	7360	11.96	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N
161	20241101	090212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8240	-90	5	-1.08	27973130	3394	4.44	8230	8330	8220	10820	5840	8330	8241.41	0.31	-68	8476	8402	8266	8192	8056	8440	8230	1606	2490	5000	5330	10	1	32128774	2647	51.82	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.24	7360	20240123	11.96	16900	-51.24	20240419	7360	11.96	20240123	16900	-51.24	20240419	7360	11.96	20240123	1.79	N	006220	5000	1606 억	99558	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History