KissMeData/015860/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 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	160331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3745	-70	5	-1.83	377111900	100979	284.11	3830	3830	3700	4955	2675	3815	3734.56	3.09	-41695	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1848	6.74	0.39	12	0.20	556.00	9488.00	4880	20240502	-23.26	3465	20240805	8.08	4880	-23.26	20240502	3465	8.08	20240805	4880	-23.26	20240502	3465	8.08	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
3	20241129	150334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3710	-105	5	-2.75	349091135	93467	262.98	3830	3830	3700	4955	2675	3815	3734.91	3.09	-38121	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1831	6.67	0.39	12	0.19	556.00	9488.00	4880	20240502	-23.98	3465	20240805	7.07	4880	-23.98	20240502	3465	7.07	20240805	4880	-23.98	20240502	3465	7.07	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
4	20241129	140332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3710	-105	5	-2.75	319091005	85383	240.23	3830	3830	3705	4955	2675	3815	3737.17	3.09	-35716	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1831	6.67	0.39	12	0.17	556.00	9488.00	4880	20240502	-23.98	3465	20240805	7.07	4880	-23.98	20240502	3465	7.07	20240805	4880	-23.98	20240502	3465	7.07	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
5	20241129	130335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3705	-110	5	-2.88	281340625	75219	211.63	3830	3830	3705	4955	2675	3815	3740.29	3.09	-32216	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1828	6.66	0.39	12	0.15	556.00	9488.00	4880	20240502	-24.08	3465	20240805	6.93	4880	-24.08	20240502	3465	6.93	20240805	4880	-24.08	20240502	3465	6.93	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
6	20241129	120336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3740	-75	5	-1.97	217970995	58163	163.65	3830	3830	3715	4955	2675	3815	3747.59	3.09	-29226	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1846	6.73	0.39	12	0.12	556.00	9488.00	4880	20240502	-23.36	3465	20240805	7.94	4880	-23.36	20240502	3465	7.94	20240805	4880	-23.36	20240502	3465	7.94	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
7	20241129	110335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3745	-70	5	-1.83	186702060	49782	140.07	3830	3830	3725	4955	2675	3815	3750.39	3.09	-26838	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1848	6.74	0.39	12	0.10	556.00	9488.00	4880	20240502	-23.26	3465	20240805	8.08	4880	-23.26	20240502	3465	8.08	20240805	4880	-23.26	20240502	3465	8.08	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
8	20241129	100334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3745	-70	5	-1.83	107190230	28502	80.19	3830	3830	3745	4955	2675	3815	3760.80	3.09	-21080	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1848	6.74	0.39	12	0.06	556.00	9488.00	4880	20240502	-23.26	3465	20240805	8.08	4880	-23.26	20240502	3465	8.08	20240805	4880	-23.26	20240502	3465	8.08	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
9	20241129	090334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3800	-15	5	-0.39	1769385	463	1.30	3830	3830	3800	4955	2675	3815	3821.57	3.09	-195	3848	3831	3798	3781	3748	3840	3790	499	1140	1000	2820	5	1	49347483	1875	6.83	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.13	3465	20240805	9.67	4880	-22.13	20240502	3465	9.67	20240805	4880	-22.13	20240502	3465	9.67	20240805	1.07	N	015860	1000	498 억	1522759	N	N	0	N	N
10	20241128	160330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3815	30	2	0.79	134464020	35541	97.66	3785	3815	3765	4920	2650	3785	3783.16	3.08	5220	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1883	6.86	0.40	12	0.07	556.00	9488.00	4880	20240502	-21.82	3465	20240805	10.10	4880	-21.82	20240502	3465	10.10	20240805	4880	-21.82	20240502	3465	10.10	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
11	20241128	150338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	5	2	0.13	106422815	28158	77.37	3785	3800	3765	4920	2650	3785	3779.49	3.08	2655	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1870	6.82	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
12	20241128	140339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	0	3	0.00	92147325	24386	67.01	3785	3800	3765	4920	2650	3785	3778.70	3.08	2861	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1868	6.81	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
13	20241128	130335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3780	-5	5	-0.13	85200540	22550	61.96	3785	3800	3765	4920	2650	3785	3778.29	3.08	3115	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1865	6.80	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.54	3465	20240805	9.09	4880	-22.54	20240502	3465	9.09	20240805	4880	-22.54	20240502	3465	9.09	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
14	20241128	120337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3780	-5	5	-0.13	74743855	19781	54.35	3785	3800	3765	4920	2650	3785	3778.57	3.08	3465	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1865	6.80	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.54	3465	20240805	9.09	4880	-22.54	20240502	3465	9.09	20240805	4880	-22.54	20240502	3465	9.09	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
15	20241128	110341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3780	-5	5	-0.13	53655970	14196	39.01	3785	3800	3765	4920	2650	3785	3779.65	3.08	2678	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1865	6.80	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.54	3465	20240805	9.09	4880	-22.54	20240502	3465	9.09	20240805	4880	-22.54	20240502	3465	9.09	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
16	20241128	100337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3795	10	2	0.26	31676845	8381	23.03	3785	3800	3765	4920	2650	3785	3779.60	3.08	1785	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1873	6.83	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.23	3465	20240805	9.52	4880	-22.23	20240502	3465	9.52	20240805	4880	-22.23	20240502	3465	9.52	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
17	20241128	090335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	0	3	0.00	11355	3	0.01	3785	3785	3785	4920	2650	3785	3785.00	3.08	0	3878	3831	3798	3751	3718	3815	3735	499	1135	1000	2800	5	1	49347483	1868	6.81	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.06	N	015860	1000	498 억	1520460	N	N	0	N	N
18	20241127	160328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	-20	5	-0.53	137269355	36294	71.27	3800	3845	3765	4945	2665	3805	3782.15	3.09	-4364	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1868	6.81	0.40	12	0.07	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
19	20241127	150333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-15	5	-0.39	120626585	31894	62.63	3800	3845	3765	4945	2665	3805	3782.11	3.09	-2867	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1870	6.82	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
20	20241127	140333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3795	-10	5	-0.26	95869145	25344	49.77	3800	3845	3765	4945	2665	3805	3782.72	3.09	-1094	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1873	6.83	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.23	3465	20240805	9.52	4880	-22.23	20240502	3465	9.52	20240805	4880	-22.23	20240502	3465	9.52	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
21	20241127	130330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3780	-25	5	-0.66	90117200	23823	46.78	3800	3845	3765	4945	2665	3805	3782.78	3.09	-789	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1865	6.80	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.54	3465	20240805	9.09	4880	-22.54	20240502	3465	9.09	20240805	4880	-22.54	20240502	3465	9.09	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
22	20241127	120334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-15	5	-0.39	80603620	21310	41.85	3800	3845	3765	4945	2665	3805	3782.43	3.09	-69	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1870	6.82	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
23	20241127	110333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-15	5	-0.39	65669575	17366	34.10	3800	3845	3765	4945	2665	3805	3781.50	3.09	-70	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1870	6.82	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
24	20241127	100332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3805	0	3	0.00	30008190	7929	15.57	3800	3845	3765	4945	2665	3805	3784.61	3.09	177	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1878	6.84	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.03	3465	20240805	9.81	4880	-22.03	20240502	3465	9.81	20240805	4880	-22.03	20240502	3465	9.81	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
25	20241127	090332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3810	5	2	0.13	247100	65	0.13	3800	3810	3800	4945	2665	3805	3801.54	3.09	18	3915	3860	3820	3765	3725	3840	3745	499	1140	1000	2810	5	1	49347483	1880	6.85	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.93	3465	20240805	9.96	4880	-21.93	20240502	3465	9.96	20240805	4880	-21.93	20240502	3465	9.96	20240805	1.05	N	015860	1000	498 억	1527275	N	N	5	N	N
26	20241126	160333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3805	-20	5	-0.52	193399490	50921	80.15	3820	3875	3780	4970	2680	3825	3798.03	3.12	-10762	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1878	6.84	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.03	3465	20240805	9.81	4880	-22.03	20240502	3465	9.81	20240805	4880	-22.03	20240502	3465	9.81	20240805	1.05	N	015860	1000	498 억	1540551	N	N	5	N	N
27	20241126	150330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3805	-20	5	-0.52	177252570	46666	73.45	3820	3875	3780	4970	2680	3825	3798.32	3.12	-10599	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1878	6.84	0.40	12	0.09	556.00	9488.00	4880	20240502	-22.03	3465	20240805	9.81	4880	-22.03	20240502	3465	9.81	20240805	4880	-22.03	20240502	3465	9.81	20240805	1.05	N	015860	1000	498 억	1540551	N	N	0	N	N
28	20241126	140330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	-40	5	-1.05	138400410	36410	57.31	3820	3875	3780	4970	2680	3825	3801.16	3.12	-7965	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1868	6.81	0.40	12	0.07	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.05	N	015860	1000	498 억	1540551	N	N	0	N	N
29	20241126	130330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3820	-5	5	-0.13	94028070	24690	38.86	3820	3875	3780	4970	2680	3825	3808.35	3.12	-2961	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1885	6.87	0.40	12	0.05	556.00	9488.00	4880	20240502	-21.72	3465	20240805	10.25	4880	-21.72	20240502	3465	10.25	20240805	4880	-21.72	20240502	3465	10.25	20240805	1.05	N	015860	1000	498 억	1540551	N	N	0	N	N
30	20241126	120333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3825	0	3	0.00	86798475	22792	35.87	3820	3875	3780	4970	2680	3825	3808.29	3.12	-2322	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1888	6.88	0.40	12	0.05	556.00	9488.00	4880	20240502	-21.62	3465	20240805	10.39	4880	-21.62	20240502	3465	10.39	20240805	4880	-21.62	20240502	3465	10.39	20240805	1.05	N	015860	1000	498 억	1540551	N	N	0	N	N
31	20241126	110335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3795	-30	5	-0.78	76377505	20048	31.56	3820	3875	3780	4970	2680	3825	3809.73	3.12	-2734	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1873	6.83	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.23	3465	20240805	9.52	4880	-22.23	20240502	3465	9.52	20240805	4880	-22.23	20240502	3465	9.52	20240805	1.05	N	015860	1000	498 억	1540551	N	N	0	N	N
32	20241126	100333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3805	-20	5	-0.52	53560600	14031	22.08	3820	3875	3780	4970	2680	3825	3817.30	3.12	-1839	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1878	6.84	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.03	3465	20240805	9.81	4880	-22.03	20240502	3465	9.81	20240805	4880	-22.03	20240502	3465	9.81	20240805	1.05	N	015860	1000	498 억	1540551	N	N	0	N	N
33	20241126	090331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3815	-10	5	-0.26	416370	109	0.17	3820	3820	3815	4970	2680	3825	3819.91	3.12	-10	3911	3867	3821	3777	3731	3890	3800	499	1145	1000	2830	5	1	49347483	1883	6.86	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.82	3465	20240805	10.10	4880	-21.82	20240502	3465	10.10	20240805	4880	-21.82	20240502	3465	10.10	20240805	1.05	N	015860	1000	498 억	1540551	N	N	0	N	N
34	20241125	160325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3825	40	2	1.06	240561625	63102	129.01	3775	3865	3775	4920	2650	3785	3812.27	3.11	1851	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1888	6.88	0.40	12	0.13	556.00	9488.00	4880	20240502	-21.62	3465	20240805	10.39	4880	-21.62	20240502	3465	10.39	20240805	4880	-21.62	20240502	3465	10.39	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
35	20241125	150330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3820	35	2	0.92	220883735	57941	118.46	3775	3865	3775	4920	2650	3785	3812.22	3.11	1086	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1885	6.87	0.40	12	0.12	556.00	9488.00	4880	20240502	-21.72	3465	20240805	10.25	4880	-21.72	20240502	3465	10.25	20240805	4880	-21.72	20240502	3465	10.25	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
36	20241125	140330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3815	30	2	0.79	206000760	54035	110.47	3775	3865	3775	4920	2650	3785	3812.36	3.11	-533	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1883	6.86	0.40	12	0.11	556.00	9488.00	4880	20240502	-21.82	3465	20240805	10.10	4880	-21.82	20240502	3465	10.10	20240805	4880	-21.82	20240502	3465	10.10	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
37	20241125	130328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3800	15	2	0.40	194486735	51008	104.29	3775	3865	3775	4920	2650	3785	3812.87	3.11	-14	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1875	6.83	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.13	3465	20240805	9.67	4880	-22.13	20240502	3465	9.67	20240805	4880	-22.13	20240502	3465	9.67	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
38	20241125	120330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3830	45	2	1.19	128780625	33724	68.95	3775	3865	3775	4920	2650	3785	3818.66	3.11	-923	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1890	6.89	0.40	12	0.07	556.00	9488.00	4880	20240502	-21.52	3465	20240805	10.53	4880	-21.52	20240502	3465	10.53	20240805	4880	-21.52	20240502	3465	10.53	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
39	20241125	110329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3800	15	2	0.40	74624640	19568	40.01	3775	3850	3775	4920	2650	3785	3813.61	3.11	-350	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1875	6.83	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.13	3465	20240805	9.67	4880	-22.13	20240502	3465	9.67	20240805	4880	-22.13	20240502	3465	9.67	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
40	20241125	100325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3800	15	2	0.40	22402815	5878	12.02	3775	3825	3775	4920	2650	3785	3811.30	3.11	-778	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1875	6.83	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.13	3465	20240805	9.67	4880	-22.13	20240502	3465	9.67	20240805	4880	-22.13	20240502	3465	9.67	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
41	20241125	090324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3825	40	2	1.06	1497755	396	0.81	3775	3825	3775	4920	2650	3785	3782.21	3.11	108	3885	3835	3790	3740	3695	3860	3765	499	1135	1000	2800	5	1	49347483	1888	6.88	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.62	3465	20240805	10.39	4880	-21.62	20240502	3465	10.39	20240805	4880	-21.62	20240502	3465	10.39	20240805	1.05	N	015860	1000	498 억	1534420	N	N	56	N	N
42	20241122	160313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	10	2	0.26	185199675	48907	129.01	3745	3840	3745	4905	2645	3775	3786.77	3.10	3668	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1868	6.81	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.06	N	015860	1000	498 억	1529906	N	N	56	N	N
43	20241122	150311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3780	5	2	0.13	178340905	47094	124.23	3745	3840	3745	4905	2645	3775	3786.91	3.10	4092	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1865	6.80	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.54	3465	20240805	9.09	4880	-22.54	20240502	3465	9.09	20240805	4880	-22.54	20240502	3465	9.09	20240805	1.06	N	015860	1000	498 억	1529906	N	N	45	N	N
44	20241122	140316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	10	2	0.26	147406210	38906	102.63	3745	3840	3745	4905	2645	3775	3788.78	3.10	3848	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1868	6.81	0.40	12	0.08	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.06	N	015860	1000	498 억	1529906	N	N	45	N	N
45	20241122	130315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	15	2	0.40	109519605	28873	76.16	3745	3840	3745	4905	2645	3775	3793.15	3.10	4074	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1870	6.82	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.06	N	015860	1000	498 억	1529906	N	N	45	N	N
46	20241122	120316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3800	25	2	0.66	84511960	22271	58.75	3745	3840	3745	4905	2645	3775	3794.71	3.10	4134	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1875	6.83	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.13	3465	20240805	9.67	4880	-22.13	20240502	3465	9.67	20240805	4880	-22.13	20240502	3465	9.67	20240805	1.06	N	015860	1000	498 억	1529906	N	N	45	N	N
47	20241122	110314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3795	20	2	0.53	70378475	18553	48.94	3745	3840	3745	4905	2645	3775	3793.37	3.10	3413	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1873	6.83	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.23	3465	20240805	9.52	4880	-22.23	20240502	3465	9.52	20240805	4880	-22.23	20240502	3465	9.52	20240805	1.06	N	015860	1000	498 억	1529906	N	N	45	N	N
48	20241122	100319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3810	35	2	0.93	41106675	10841	28.60	3745	3840	3745	4905	2645	3775	3791.78	3.10	3399	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1880	6.85	0.40	12	0.02	556.00	9488.00	4880	20240502	-21.93	3465	20240805	9.96	4880	-21.93	20240502	3465	9.96	20240805	4880	-21.93	20240502	3465	9.96	20240805	1.06	N	015860	1000	498 억	1529906	N	N	45	N	N
49	20241122	090315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3825	50	2	1.32	5269265	1406	3.71	3745	3825	3745	4905	2645	3775	3747.70	3.10	-133	3828	3801	3763	3736	3698	3782	3717	499	1130	1000	2790	5	1	49347483	1888	6.88	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.62	3465	20240805	10.39	4880	-21.62	20240502	3465	10.39	20240805	4880	-21.62	20240502	3465	10.39	20240805	1.06	N	015860	1000	498 억	1529906	N	N	45	N	N
50	20241121	160313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3775	-15	5	-0.40	141764270	37710	87.15	3785	3790	3725	4925	2655	3790	3759.33	3.10	-2013	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1863	6.79	0.40	12	0.08	556.00	9488.00	4880	20240502	-22.64	3465	20240805	8.95	4880	-22.64	20240502	3465	8.95	20240805	4880	-22.64	20240502	3465	8.95	20240805	1.07	N	015860	1000	498 억	1531892	N	N	45	N	N
51	20241121	150319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3765	-25	5	-0.66	105831955	28167	65.10	3785	3790	3725	4925	2655	3790	3757.30	3.10	-1053	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1858	6.77	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.85	3465	20240805	8.66	4880	-22.85	20240502	3465	8.66	20240805	4880	-22.85	20240502	3465	8.66	20240805	1.07	N	015860	1000	498 억	1531892	N	N	4	N	N
52	20241121	140319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3775	-15	5	-0.40	95938180	25540	59.03	3785	3790	3725	4925	2655	3790	3756.39	3.10	-3081	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3465	20240805	8.95	4880	-22.64	20240502	3465	8.95	20240805	4880	-22.64	20240502	3465	8.95	20240805	1.07	N	015860	1000	498 억	1531892	N	N	4	N	N
53	20241121	130318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3755	-35	5	-0.92	83118880	22145	51.18	3785	3790	3725	4925	2655	3790	3753.39	3.10	-3807	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1853	6.75	0.40	12	0.04	556.00	9488.00	4880	20240502	-23.05	3465	20240805	8.37	4880	-23.05	20240502	3465	8.37	20240805	4880	-23.05	20240502	3465	8.37	20240805	1.07	N	015860	1000	498 억	1531892	N	N	4	N	N
54	20241121	120317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3765	-25	5	-0.66	70938075	18910	43.70	3785	3790	3725	4925	2655	3790	3751.35	3.10	-3008	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1858	6.77	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.85	3465	20240805	8.66	4880	-22.85	20240502	3465	8.66	20240805	4880	-22.85	20240502	3465	8.66	20240805	1.07	N	015860	1000	498 억	1531892	N	N	4	N	N
55	20241121	110317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3760	-30	5	-0.79	69353080	18489	42.73	3785	3790	3725	4925	2655	3790	3751.05	3.10	-3042	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1855	6.76	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.95	3465	20240805	8.51	4880	-22.95	20240502	3465	8.51	20240805	4880	-22.95	20240502	3465	8.51	20240805	1.07	N	015860	1000	498 억	1531892	N	N	4	N	N
56	20241121	100317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3755	-35	5	-0.92	54582255	14556	33.64	3785	3790	3725	4925	2655	3790	3749.81	3.10	-3233	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1853	6.75	0.40	12	0.03	556.00	9488.00	4880	20240502	-23.05	3465	20240805	8.37	4880	-23.05	20240502	3465	8.37	20240805	4880	-23.05	20240502	3465	8.37	20240805	1.07	N	015860	1000	498 억	1531892	N	N	4	N	N
57	20241121	090316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	0	3	0.00	83300	22	0.05	3785	3790	3785	4925	2655	3790	3786.36	3.10	3	3900	3845	3805	3750	3710	3825	3730	499	1135	1000	2800	5	1	49347483	1870	6.82	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.07	N	015860	1000	498 억	1531892	N	N	4	N	N
58	20241120	160315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-20	5	-0.52	163734140	43250	86.37	3860	3860	3765	4950	2670	3810	3785.76	3.13	-11267	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1870	6.82	0.40	12	0.09	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.07	N	015860	1000	498 억	1542670	N	N	4	N	N
59	20241120	150319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3775	-35	5	-0.92	149653760	39532	78.95	3860	3860	3765	4950	2670	3810	3785.64	3.13	-9771	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1863	6.79	0.40	12	0.08	556.00	9488.00	4880	20240502	-22.64	3465	20240805	8.95	4880	-22.64	20240502	3465	8.95	20240805	4880	-22.64	20240502	3465	8.95	20240805	1.07	N	015860	1000	498 억	1542670	N	N	241	N	N
60	20241120	140320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-20	5	-0.52	108626920	28678	57.27	3860	3860	3765	4950	2670	3810	3787.81	3.13	-6776	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1870	6.82	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.07	N	015860	1000	498 억	1542670	N	N	241	N	N
61	20241120	130321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-20	5	-0.52	72728390	19196	38.34	3860	3860	3765	4950	2670	3810	3788.73	3.13	-5567	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1870	6.82	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.07	N	015860	1000	498 억	1542670	N	N	241	N	N
62	20241120	120321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	-25	5	-0.66	66495690	17549	35.05	3860	3860	3765	4950	2670	3810	3789.14	3.13	-5143	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1868	6.81	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.07	N	015860	1000	498 억	1542670	N	N	241	N	N
63	20241120	110319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-20	5	-0.52	55774135	14715	29.39	3860	3860	3765	4950	2670	3810	3790.29	3.13	-4355	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1870	6.82	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.07	N	015860	1000	498 억	1542670	N	N	241	N	N
64	20241120	100319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3780	-30	5	-0.79	34542460	9087	18.15	3860	3860	3770	4950	2670	3810	3801.31	3.13	-4675	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1865	6.80	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.54	3465	20240805	9.09	4880	-22.54	20240502	3465	9.09	20240805	4880	-22.54	20240502	3465	9.09	20240805	1.07	N	015860	1000	498 억	1542670	N	N	241	N	N
65	20241120	090318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3830	20	2	0.52	2395165	622	1.24	3860	3860	3795	4950	2670	3810	3850.75	3.13	-124	3883	3846	3808	3771	3733	3865	3790	499	1140	1000	2810	5	1	49347483	1890	6.89	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.52	3465	20240805	10.53	4880	-21.52	20240502	3465	10.53	20240805	4880	-21.52	20240502	3465	10.53	20240805	1.07	N	015860	1000	498 억	1542670	N	N	241	N	N
66	20241119	160306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3810	20	2	0.53	189839010	49962	38.40	3790	3845	3770	4925	2655	3790	3799.67	3.11	7564	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1880	6.85	0.40	12	0.10	556.00	9488.00	4880	20240502	-21.93	3465	20240805	9.96	4880	-21.93	20240502	3465	9.96	20240805	4880	-21.93	20240502	3465	9.96	20240805	1.08	N	015860	1000	498 억	1532655	N	N	241	N	N
67	20241119	150309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3815	25	2	0.66	177655710	46762	35.94	3790	3845	3770	4925	2655	3790	3799.15	3.11	8707	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1883	6.86	0.40	12	0.09	556.00	9488.00	4880	20240502	-21.82	3465	20240805	10.10	4880	-21.82	20240502	3465	10.10	20240805	4880	-21.82	20240502	3465	10.10	20240805	1.08	N	015860	1000	498 억	1532655	N	N	11	N	N
68	20241119	140308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3800	10	2	0.26	115179150	30291	23.28	3790	3845	3770	4925	2655	3790	3802.42	3.11	3804	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1875	6.83	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.13	3465	20240805	9.67	4880	-22.13	20240502	3465	9.67	20240805	4880	-22.13	20240502	3465	9.67	20240805	1.08	N	015860	1000	498 억	1532655	N	N	11	N	N
69	20241119	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3815	25	2	0.66	83678945	22042	16.94	3790	3845	3770	4925	2655	3790	3796.34	3.11	1591	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1883	6.86	0.40	12	0.04	556.00	9488.00	4880	20240502	-21.82	3465	20240805	10.10	4880	-21.82	20240502	3465	10.10	20240805	4880	-21.82	20240502	3465	10.10	20240805	1.08	N	015860	1000	498 억	1532655	N	N	11	N	N
70	20241119	120306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	0	3	0.00	49041485	12918	9.93	3790	3845	3770	4925	2655	3790	3796.37	3.11	-3832	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1870	6.82	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.08	N	015860	1000	498 억	1532655	N	N	11	N	N
71	20241119	110309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3770	-20	5	-0.53	42885055	11294	8.68	3790	3845	3770	4925	2655	3790	3797.15	3.11	-3476	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1860	6.78	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.75	3465	20240805	8.80	4880	-22.75	20240502	3465	8.80	20240805	4880	-22.75	20240502	3465	8.80	20240805	1.08	N	015860	1000	498 억	1532655	N	N	11	N	N
72	20241119	100315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3810	20	2	0.53	24930665	6556	5.04	3790	3845	3785	4925	2655	3790	3802.72	3.11	-1661	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1880	6.85	0.40	12	0.01	556.00	9488.00	4880	20240502	-21.93	3465	20240805	9.96	4880	-21.93	20240502	3465	9.96	20240805	4880	-21.93	20240502	3465	9.96	20240805	1.08	N	015860	1000	498 억	1532655	N	N	11	N	N
73	20241119	090315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3820	30	2	0.79	6821170	1799	1.38	3790	3820	3790	4925	2655	3790	3791.65	3.11	-271	4003	3896	3828	3721	3653	3862	3687	499	1135	1000	2800	5	1	49347483	1885	6.87	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.72	3465	20240805	10.25	4880	-21.72	20240502	3465	10.25	20240805	4880	-21.72	20240502	3465	10.25	20240805	1.08	N	015860	1000	498 억	1532655	N	N	11	N	N
74	20241118	160307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3790	-135	5	-3.44	496943230	129776	211.32	3935	3935	3760	5100	2750	3925	3829.59	3.12	-25406	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1870	6.82	0.40	12	0.26	556.00	9488.00	4880	20240502	-22.34	3465	20240805	9.38	4880	-22.34	20240502	3465	9.38	20240805	4880	-22.34	20240502	3465	9.38	20240805	1.09	N	015860	1000	498 억	1539967	N	N	11	N	N
75	20241118	150309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3785	-140	5	-3.57	474307495	123797	201.58	3935	3935	3760	5100	2750	3925	3831.33	3.12	-22301	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1868	6.81	0.40	12	0.25	556.00	9488.00	4880	20240502	-22.44	3465	20240805	9.24	4880	-22.44	20240502	3465	9.24	20240805	4880	-22.44	20240502	3465	9.24	20240805	1.09	N	015860	1000	498 억	1539967	N	N	0	N	N
76	20241118	140308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3810	-115	5	-2.93	303497345	78624	128.03	3935	3935	3790	5100	2750	3925	3860.11	3.12	-25296	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1880	6.85	0.40	12	0.16	556.00	9488.00	4880	20240502	-21.93	3465	20240805	9.96	4880	-21.93	20240502	3465	9.96	20240805	4880	-21.93	20240502	3465	9.96	20240805	1.09	N	015860	1000	498 억	1539967	N	N	0	N	N
77	20241118	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3825	-100	5	-2.55	236780110	61101	99.49	3935	3935	3800	5100	2750	3925	3875.22	3.12	-21230	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1888	6.88	0.40	12	0.12	556.00	9488.00	4880	20240502	-21.62	3465	20240805	10.39	4880	-21.62	20240502	3465	10.39	20240805	4880	-21.62	20240502	3465	10.39	20240805	1.09	N	015860	1000	498 억	1539967	N	N	0	N	N
78	20241118	120309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3870	-55	5	-1.40	155922245	40015	65.16	3935	3935	3870	5100	2750	3925	3896.59	3.12	-14212	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1910	6.96	0.41	12	0.08	556.00	9488.00	4880	20240502	-20.70	3465	20240805	11.69	4880	-20.70	20240502	3465	11.69	20240805	4880	-20.70	20240502	3465	11.69	20240805	1.09	N	015860	1000	498 억	1539967	N	N	0	N	N
79	20241118	110308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3905	-20	5	-0.51	98809105	25301	41.20	3935	3935	3880	5100	2750	3925	3905.34	3.12	-7331	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1927	7.02	0.41	12	0.05	556.00	9488.00	4880	20240502	-19.98	3465	20240805	12.70	4880	-19.98	20240502	3465	12.70	20240805	4880	-19.98	20240502	3465	12.70	20240805	1.09	N	015860	1000	498 억	1539967	N	N	0	N	N
80	20241118	100309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3900	-25	5	-0.64	48640180	12437	20.25	3935	3935	3880	5100	2750	3925	3910.93	3.12	-1916	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1925	7.01	0.41	12	0.03	556.00	9488.00	4880	20240502	-20.08	3465	20240805	12.55	4880	-20.08	20240502	3465	12.55	20240805	4880	-20.08	20240502	3465	12.55	20240805	1.09	N	015860	1000	498 억	1539967	N	N	0	N	N
81	20241118	090306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	5	2	0.13	6683530	1699	2.77	3935	3935	3925	5100	2750	3925	3933.80	3.12	-531	4025	3975	3910	3860	3795	3942	3827	499	1175	1000	2900	5	1	49347483	1939	7.07	0.41	12	0.00	556.00	9488.00	4880	20240502	-19.47	3465	20240805	13.42	4880	-19.47	20240502	3465	13.42	20240805	4880	-19.47	20240502	3465	13.42	20240805	1.09	N	015860	1000	498 억	1539967	N	N	0	N	N
82	20241115	160314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3925	-35	5	-0.88	231839330	59526	189.59	3940	3960	3845	5140	2775	3960	3894.76	3.12	-3708	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1937	7.06	0.41	12	0.12	556.00	9488.00	4880	20240502	-19.57	3465	20240805	13.28	4880	-19.57	20240502	3465	13.28	20240805	4880	-19.57	20240502	3465	13.28	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
83	20241115	150321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3915	-45	5	-1.14	206037425	52946	168.63	3940	3960	3845	5140	2775	3960	3891.46	3.12	993	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1932	7.04	0.41	12	0.11	556.00	9488.00	4880	20240502	-19.77	3465	20240805	12.99	4880	-19.77	20240502	3465	12.99	20240805	4880	-19.77	20240502	3465	12.99	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
84	20241115	140319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3895	-65	5	-1.64	155572215	40013	127.44	3940	3960	3845	5140	2775	3960	3888.04	3.12	-1169	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1922	7.01	0.41	12	0.08	556.00	9488.00	4880	20240502	-20.18	3465	20240805	12.41	4880	-20.18	20240502	3465	12.41	20240805	4880	-20.18	20240502	3465	12.41	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
85	20241115	130318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3910	-50	5	-1.26	93064515	23917	76.17	3940	3960	3845	5140	2775	3960	3891.15	3.12	-3644	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1929	7.03	0.41	12	0.05	556.00	9488.00	4880	20240502	-19.88	3465	20240805	12.84	4880	-19.88	20240502	3465	12.84	20240805	4880	-19.88	20240502	3465	12.84	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
86	20241115	120319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3915	-45	5	-1.14	83441380	21458	68.34	3940	3960	3845	5140	2775	3960	3888.59	3.12	-3318	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1932	7.04	0.41	12	0.04	556.00	9488.00	4880	20240502	-19.77	3465	20240805	12.99	4880	-19.77	20240502	3465	12.99	20240805	4880	-19.77	20240502	3465	12.99	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
87	20241115	110314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	-20	5	-0.51	76588835	19704	62.76	3940	3960	3845	5140	2775	3960	3886.97	3.12	-2253	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1944	7.09	0.42	12	0.04	556.00	9488.00	4880	20240502	-19.26	3465	20240805	13.71	4880	-19.26	20240502	3465	13.71	20240805	4880	-19.26	20240502	3465	13.71	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
88	20241115	100314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3880	-80	5	-2.02	58199805	14969	47.68	3940	3960	3850	5140	2775	3960	3888.02	3.12	-394	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1915	6.98	0.41	12	0.03	556.00	9488.00	4880	20240502	-20.49	3465	20240805	11.98	4880	-20.49	20240502	3465	11.98	20240805	4880	-20.49	20240502	3465	11.98	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
89	20241115	090336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3920	-40	5	-1.01	3442830	874	2.78	3940	3940	3920	5140	2775	3960	3939.16	3.12	-46	4003	3981	3938	3916	3873	3992	3927	499	1180	1000	2930	5	1	49347483	1934	7.05	0.41	12	0.00	556.00	9488.00	4880	20240502	-19.67	3465	20240805	13.13	4880	-19.67	20240502	3465	13.13	20240805	4880	-19.67	20240502	3465	13.13	20240805	1.08	N	015860	1000	498 억	1541893	N	N	47	N	N
90	20241114	160311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	-5	5	-0.13	113633280	28971	77.07	3900	3950	3895	5110	2755	3935	3922.31	3.14	-3378	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1939	7.07	0.41	12	0.06	556.00	9488.00	4880	20240502	-19.47	3465	20240805	13.42	4880	-19.47	20240502	3465	13.42	20240805	4880	-19.47	20240502	3465	13.42	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
91	20241114	150313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	-5	5	-0.13	89814190	22884	60.88	3900	3950	3895	5110	2755	3935	3924.76	3.14	-3550	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1939	7.07	0.41	12	0.05	556.00	9488.00	4880	20240502	-19.47	3465	20240805	13.42	4880	-19.47	20240502	3465	13.42	20240805	4880	-19.47	20240502	3465	13.42	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
92	20241114	140310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	5	2	0.13	62285955	15870	42.22	3900	3950	3895	5110	2755	3935	3924.76	3.14	-2597	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1944	7.09	0.42	12	0.03	556.00	9488.00	4880	20240502	-19.26	3465	20240805	13.71	4880	-19.26	20240502	3465	13.71	20240805	4880	-19.26	20240502	3465	13.71	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
93	20241114	130310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	5	2	0.13	56177780	14321	38.10	3900	3945	3895	5110	2755	3935	3922.76	3.14	-2625	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1944	7.09	0.42	12	0.03	556.00	9488.00	4880	20240502	-19.26	3465	20240805	13.71	4880	-19.26	20240502	3465	13.71	20240805	4880	-19.26	20240502	3465	13.71	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
94	20241114	120309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	5	2	0.13	47890370	12213	32.49	3900	3940	3895	5110	2755	3935	3921.26	3.14	-2541	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1944	7.09	0.42	12	0.02	556.00	9488.00	4880	20240502	-19.26	3465	20240805	13.71	4880	-19.26	20240502	3465	13.71	20240805	4880	-19.26	20240502	3465	13.71	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
95	20241114	110312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3925	-10	5	-0.25	30698340	7835	20.84	3900	3940	3895	5110	2755	3935	3918.10	3.14	-1659	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1937	7.06	0.41	12	0.02	556.00	9488.00	4880	20240502	-19.57	3465	20240805	13.28	4880	-19.57	20240502	3465	13.28	20240805	4880	-19.57	20240502	3465	13.28	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
96	20241114	100321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	5	2	0.13	7101820	1821	4.84	3900	3940	3895	5110	2755	3935	3899.96	3.14	206	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1944	7.09	0.42	12	0.00	556.00	9488.00	4880	20240502	-19.26	3465	20240805	13.71	4880	-19.26	20240502	3465	13.71	20240805	4880	-19.26	20240502	3465	13.71	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
97	20241114	090308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3935	0	3	0.00	0	0	0.00	0	0	0	5110	2755	3935	0.00	3.14	0	4085	4010	3930	3855	3775	3970	3815	499	1175	1000	2910	5	1	49347483	1942	7.08	0.41	12	0.00	556.00	9488.00	4880	20240502	-19.36	3465	20240805	13.56	4880	-19.36	20240502	3465	13.56	20240805	4880	-19.36	20240502	3465	13.56	20240805	1.11	N	015860	1000	498 억	1547201	N	N	0	N	N
98	20241112	160303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-125	5	-3.04	326860385	81686	110.96	4080	4120	3950	5340	2880	4110	4001.45	3.15	-4603	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	1966	7.17	0.42	12	0.17	556.00	9488.00	4880	20240502	-18.34	3465	20240805	15.01	4880	-18.34	20240502	3465	15.01	20240805	4880	-18.34	20240502	3465	15.01	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
99	20241112	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-125	5	-3.04	292541980	73065	99.25	4080	4120	3950	5340	2880	4110	4003.86	3.15	-3386	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	1966	7.17	0.42	12	0.15	556.00	9488.00	4880	20240502	-18.34	3465	20240805	15.01	4880	-18.34	20240502	3465	15.01	20240805	4880	-18.34	20240502	3465	15.01	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
100	20241112	140308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-120	5	-2.92	226954980	56550	76.81	4080	4120	3980	5340	2880	4110	4013.35	3.15	-2846	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	1969	7.18	0.42	12	0.11	556.00	9488.00	4880	20240502	-18.24	3465	20240805	15.15	4880	-18.24	20240502	3465	15.15	20240805	4880	-18.24	20240502	3465	15.15	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
101	20241112	130304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-95	5	-2.31	136903510	33995	46.18	4080	4120	3985	5340	2880	4110	4027.17	3.15	-2105	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	1981	7.22	0.42	12	0.07	556.00	9488.00	4880	20240502	-17.73	3465	20240805	15.87	4880	-17.73	20240502	3465	15.87	20240805	4880	-17.73	20240502	3465	15.87	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
102	20241112	120306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-100	5	-2.43	130492640	32396	44.00	4080	4120	3985	5340	2880	4110	4028.05	3.15	-1988	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	1979	7.21	0.42	12	0.07	556.00	9488.00	4880	20240502	-17.83	3465	20240805	15.73	4880	-17.83	20240502	3465	15.73	20240805	4880	-17.83	20240502	3465	15.73	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
103	20241112	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-55	5	-1.34	91261860	22597	30.69	4080	4120	4000	5340	2880	4110	4038.67	3.15	-2094	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	2001	7.29	0.43	12	0.05	556.00	9488.00	4880	20240502	-16.91	3465	20240805	17.03	4880	-16.91	20240502	3465	17.03	20240805	4880	-16.91	20240502	3465	17.03	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
104	20241112	100305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-95	5	-2.31	80113065	19835	26.94	4080	4120	4000	5340	2880	4110	4038.97	3.15	-2472	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	1981	7.22	0.42	12	0.04	556.00	9488.00	4880	20240502	-17.73	3465	20240805	15.87	4880	-17.73	20240502	3465	15.87	20240805	4880	-17.73	20240502	3465	15.87	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
105	20241112	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	5	2	0.12	2135835	521	0.71	4080	4120	4080	5340	2880	4110	4099.49	3.15	-298	4206	4157	4101	4052	3996	4182	4077	499	1230	1000	3040	5	1	49347483	2031	7.40	0.43	12	0.00	556.00	9488.00	4880	20240502	-15.68	3465	20240805	18.76	4880	-15.68	20240502	3465	18.76	20240805	4880	-15.68	20240502	3465	18.76	20240805	1.07	N	015860	1000	498 억	1554782	N	N	2	N	N
106	20241111	160302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-5	5	-0.12	301145315	73589	141.86	4085	4150	4045	5340	2885	4115	4092.26	3.16	-416	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	2028	7.39	0.43	12	0.15	556.00	9488.00	4880	20240502	-15.78	3465	20240805	18.61	4880	-15.78	20240502	3465	18.61	20240805	4880	-15.78	20240502	3465	18.61	20240805	1.07	N	015860	1000	498 억	1558255	N	N	2	N	N
107	20241111	150312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-65	5	-1.58	274226145	66984	129.13	4085	4150	4050	5340	2885	4115	4093.91	3.16	-1019	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	1999	7.28	0.43	12	0.14	556.00	9488.00	4880	20240502	-17.01	3465	20240805	16.88	4880	-17.01	20240502	3465	16.88	20240805	4880	-17.01	20240502	3465	16.88	20240805	1.07	N	015860	1000	498 억	1558255	N	N	3	N	N
108	20241111	140305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-30	5	-0.73	254802780	62200	119.91	4085	4150	4050	5340	2885	4115	4096.51	3.16	-1106	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	2016	7.35	0.43	12	0.13	556.00	9488.00	4880	20240502	-16.29	3465	20240805	17.89	4880	-16.29	20240502	3465	17.89	20240805	4880	-16.29	20240502	3465	17.89	20240805	1.07	N	015860	1000	498 억	1558255	N	N	3	N	N
109	20241111	130305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-40	5	-0.97	190106680	46332	89.32	4085	4150	4075	5340	2885	4115	4103.14	3.16	1168	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	2011	7.33	0.43	12	0.09	556.00	9488.00	4880	20240502	-16.50	3465	20240805	17.60	4880	-16.50	20240502	3465	17.60	20240805	4880	-16.50	20240502	3465	17.60	20240805	1.07	N	015860	1000	498 억	1558255	N	N	3	N	N
110	20241111	120303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-20	5	-0.49	163863115	39904	76.93	4085	4150	4075	5340	2885	4115	4106.43	3.16	1547	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	2021	7.37	0.43	12	0.08	556.00	9488.00	4880	20240502	-16.09	3465	20240805	18.18	4880	-16.09	20240502	3465	18.18	20240805	4880	-16.09	20240502	3465	18.18	20240805	1.07	N	015860	1000	498 억	1558255	N	N	3	N	N
111	20241111	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	-10	5	-0.24	130226950	31700	61.11	4085	4150	4075	5340	2885	4115	4108.11	3.16	1650	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	2026	7.38	0.43	12	0.06	556.00	9488.00	4880	20240502	-15.88	3465	20240805	18.47	4880	-15.88	20240502	3465	18.47	20240805	4880	-15.88	20240502	3465	18.47	20240805	1.07	N	015860	1000	498 억	1558255	N	N	3	N	N
112	20241111	100301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	0	3	0.00	102072870	24852	47.91	4085	4150	4075	5340	2885	4115	4107.23	3.16	2024	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	2031	7.40	0.43	12	0.05	556.00	9488.00	4880	20240502	-15.68	3465	20240805	18.76	4880	-15.68	20240502	3465	18.76	20240805	4880	-15.68	20240502	3465	18.76	20240805	1.07	N	015860	1000	498 억	1558255	N	N	3	N	N
113	20241111	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-20	5	-0.49	23494130	5733	11.05	4085	4150	4075	5340	2885	4115	4098.05	3.16	646	4165	4140	4105	4080	4045	4152	4092	499	1225	1000	3040	5	1	49347483	2021	7.37	0.43	12	0.01	556.00	9488.00	4880	20240502	-16.09	3465	20240805	18.18	4880	-16.09	20240502	3465	18.18	20240805	4880	-16.09	20240502	3465	18.18	20240805	1.07	N	015860	1000	498 억	1558255	N	N	3	N	N
114	20241108	160300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	20	2	0.49	211938485	51683	68.99	4095	4130	4070	5320	2870	4095	4100.71	3.18	-3133	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2031	7.40	0.43	12	0.10	556.00	9488.00	4880	20240502	-15.68	3465	20240805	18.76	4880	-15.68	20240502	3465	18.76	20240805	4880	-15.68	20240502	3465	18.76	20240805	1.08	N	015860	1000	498 억	1567018	N	N	3	N	N
115	20241108	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	15	2	0.37	170349440	41548	55.46	4095	4130	4070	5320	2870	4095	4100.06	3.18	-3055	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2028	7.39	0.43	12	0.08	556.00	9488.00	4880	20240502	-15.78	3465	20240805	18.61	4880	-15.78	20240502	3465	18.61	20240805	4880	-15.78	20240502	3465	18.61	20240805	1.08	N	015860	1000	498 억	1567018	N	N	123	N	N
116	20241108	140303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-5	5	-0.12	150631595	36739	49.04	4095	4130	4070	5320	2870	4095	4100.05	3.18	-2076	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2018	7.36	0.43	12	0.07	556.00	9488.00	4880	20240502	-16.19	3465	20240805	18.04	4880	-16.19	20240502	3465	18.04	20240805	4880	-16.19	20240502	3465	18.04	20240805	1.08	N	015860	1000	498 억	1567018	N	N	123	N	N
117	20241108	130302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	20	2	0.49	114692300	27931	37.28	4095	4130	4080	5320	2870	4095	4106.27	3.18	-1748	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2031	7.40	0.43	12	0.06	556.00	9488.00	4880	20240502	-15.68	3465	20240805	18.76	4880	-15.68	20240502	3465	18.76	20240805	4880	-15.68	20240502	3465	18.76	20240805	1.08	N	015860	1000	498 억	1567018	N	N	123	N	N
118	20241108	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-15	5	-0.37	101166665	24637	32.89	4095	4130	4080	5320	2870	4095	4106.29	3.18	-1794	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2013	7.34	0.43	12	0.05	556.00	9488.00	4880	20240502	-16.39	3465	20240805	17.75	4880	-16.39	20240502	3465	17.75	20240805	4880	-16.39	20240502	3465	17.75	20240805	1.08	N	015860	1000	498 억	1567018	N	N	123	N	N
119	20241108	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	15	2	0.37	75112340	18276	24.40	4095	4130	4095	5320	2870	4095	4109.89	3.18	-2354	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2028	7.39	0.43	12	0.04	556.00	9488.00	4880	20240502	-15.78	3465	20240805	18.61	4880	-15.78	20240502	3465	18.61	20240805	4880	-15.78	20240502	3465	18.61	20240805	1.08	N	015860	1000	498 억	1567018	N	N	123	N	N
120	20241108	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	35	2	0.85	58684585	14284	19.07	4095	4130	4095	5320	2870	4095	4108.41	3.18	-1199	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2038	7.43	0.44	12	0.03	556.00	9488.00	4880	20240502	-15.37	3465	20240805	19.19	4880	-15.37	20240502	3465	19.19	20240805	4880	-15.37	20240502	3465	19.19	20240805	1.08	N	015860	1000	498 억	1567018	N	N	123	N	N
121	20241108	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	0	3	0.00	98280	24	0.03	4095	4095	4095	5320	2870	4095	4095.00	3.18	-3	4158	4126	4088	4056	4018	4142	4072	499	1225	1000	3030	5	1	49347483	2021	7.37	0.43	12	0.00	556.00	9488.00	4880	20240502	-16.09	3465	20240805	18.18	4880	-16.09	20240502	3465	18.18	20240805	4880	-16.09	20240502	3465	18.18	20240805	1.08	N	015860	1000	498 억	1567018	N	N	123	N	N
122	20241107	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	30	2	0.74	301252735	73666	227.79	4085	4120	4050	5280	2850	4065	4089.44	3.18	-3622	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2021	7.37	0.43	12	0.15	556.00	9488.00	4880	20240502	-16.09	3465	20240805	18.18	4880	-16.09	20240502	3465	18.18	20240805	4880	-16.09	20240502	3465	18.18	20240805	1.08	N	015860	1000	498 억	1571079	N	N	123	N	N
123	20241107	150301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	10	2	0.25	272025010	66499	205.62	4085	4120	4050	5280	2850	4065	4090.66	3.18	-3295	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2011	7.33	0.43	12	0.13	556.00	9488.00	4880	20240502	-16.50	3465	20240805	17.60	4880	-16.50	20240502	3465	17.60	20240805	4880	-16.50	20240502	3465	17.60	20240805	1.08	N	015860	1000	498 억	1571079	N	N	52	N	N
124	20241107	140304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	35	2	0.86	197215140	48220	149.10	4085	4120	4050	5280	2850	4065	4089.90	3.18	-3419	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2023	7.37	0.43	12	0.10	556.00	9488.00	4880	20240502	-15.98	3465	20240805	18.33	4880	-15.98	20240502	3465	18.33	20240805	4880	-15.98	20240502	3465	18.33	20240805	1.08	N	015860	1000	498 억	1571079	N	N	52	N	N
125	20241107	130304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	15	2	0.37	178206380	43573	134.73	4085	4120	4050	5280	2850	4065	4089.83	3.18	-2744	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2013	7.34	0.43	12	0.09	556.00	9488.00	4880	20240502	-16.39	3465	20240805	17.75	4880	-16.39	20240502	3465	17.75	20240805	4880	-16.39	20240502	3465	17.75	20240805	1.08	N	015860	1000	498 억	1571079	N	N	52	N	N
126	20241107	120302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	15	2	0.37	175837125	42992	132.94	4085	4120	4050	5280	2850	4065	4090.00	3.18	-2839	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2013	7.34	0.43	12	0.09	556.00	9488.00	4880	20240502	-16.39	3465	20240805	17.75	4880	-16.39	20240502	3465	17.75	20240805	4880	-16.39	20240502	3465	17.75	20240805	1.08	N	015860	1000	498 억	1571079	N	N	52	N	N
127	20241107	110302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	5	2	0.12	172959480	42285	130.75	4085	4120	4050	5280	2850	4065	4090.33	3.18	-3128	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2008	7.32	0.43	12	0.09	556.00	9488.00	4880	20240502	-16.60	3465	20240805	17.46	4880	-16.60	20240502	3465	17.46	20240805	4880	-16.60	20240502	3465	17.46	20240805	1.08	N	015860	1000	498 억	1571079	N	N	52	N	N
128	20241107	100302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	10	2	0.25	151146665	36932	114.20	4085	4120	4050	5280	2850	4065	4092.57	3.18	-2748	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2011	7.33	0.43	12	0.07	556.00	9488.00	4880	20240502	-16.50	3465	20240805	17.60	4880	-16.50	20240502	3465	17.60	20240805	4880	-16.50	20240502	3465	17.60	20240805	1.08	N	015860	1000	498 억	1571079	N	N	52	N	N
129	20241107	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	20	2	0.49	13672450	3351	10.36	4085	4085	4070	5280	2850	4065	4080.11	3.18	-284	4115	4090	4055	4030	3995	4102	4042	499	1215	1000	3000	5	1	49347483	2016	7.35	0.43	12	0.01	556.00	9488.00	4880	20240502	-16.29	3465	20240805	17.89	4880	-16.29	20240502	3465	17.89	20240805	4880	-16.29	20240502	3465	17.89	20240805	1.08	N	015860	1000	498 억	1571079	N	N	52	N	N
130	20241106	160303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	20	2	0.49	130437190	32232	76.15	4050	4080	4020	5250	2835	4045	4046.82	3.18	4860	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	2006	7.31	0.43	12	0.07	556.00	9488.00	4880	20240502	-16.70	3465	20240805	17.32	4880	-16.70	20240502	3465	17.32	20240805	4880	-16.70	20240502	3465	17.32	20240805	1.07	N	015860	1000	498 억	1567176	N	N	52	N	N
131	20241106	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	5	2	0.12	124491230	30767	72.69	4050	4080	4020	5250	2835	4045	4046.26	3.18	3846	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	1999	7.28	0.43	12	0.06	556.00	9488.00	4880	20240502	-17.01	3465	20240805	16.88	4880	-17.01	20240502	3465	16.88	20240805	4880	-17.01	20240502	3465	16.88	20240805	1.07	N	015860	1000	498 억	1567176	N	N	30	N	N
132	20241106	140309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-10	5	-0.25	115824925	28623	67.63	4050	4080	4020	5250	2835	4045	4046.57	3.18	3626	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	1991	7.26	0.43	12	0.06	556.00	9488.00	4880	20240502	-17.32	3465	20240805	16.45	4880	-17.32	20240502	3465	16.45	20240805	4880	-17.32	20240502	3465	16.45	20240805	1.07	N	015860	1000	498 억	1567176	N	N	30	N	N
133	20241106	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-15	5	-0.37	102407290	25288	59.75	4050	4080	4025	5250	2835	4045	4049.64	3.18	3662	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	1989	7.25	0.42	12	0.05	556.00	9488.00	4880	20240502	-17.42	3465	20240805	16.31	4880	-17.42	20240502	3465	16.31	20240805	4880	-17.42	20240502	3465	16.31	20240805	1.07	N	015860	1000	498 억	1567176	N	N	30	N	N
134	20241106	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	25	2	0.62	69684330	17185	40.60	4050	4080	4030	5250	2835	4045	4054.95	3.18	1239	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	2008	7.32	0.43	12	0.03	556.00	9488.00	4880	20240502	-16.60	3465	20240805	17.46	4880	-16.60	20240502	3465	17.46	20240805	4880	-16.60	20240502	3465	17.46	20240805	1.07	N	015860	1000	498 억	1567176	N	N	30	N	N
135	20241106	110305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	10	2	0.25	57514760	14189	33.52	4050	4080	4030	5250	2835	4045	4053.48	3.18	738	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	2001	7.29	0.43	12	0.03	556.00	9488.00	4880	20240502	-16.91	3465	20240805	17.03	4880	-16.91	20240502	3465	17.03	20240805	4880	-16.91	20240502	3465	17.03	20240805	1.07	N	015860	1000	498 억	1567176	N	N	30	N	N
136	20241106	100305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	5	2	0.12	39561555	9747	23.03	4050	4080	4045	5250	2835	4045	4058.84	3.18	658	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	1999	7.28	0.43	12	0.02	556.00	9488.00	4880	20240502	-17.01	3465	20240805	16.88	4880	-17.01	20240502	3465	16.88	20240805	4880	-17.01	20240502	3465	16.88	20240805	1.07	N	015860	1000	498 억	1567176	N	N	30	N	N
137	20241106	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	15	2	0.37	4763910	1175	2.78	4050	4060	4045	5250	2835	4045	4054.39	3.18	32	4081	4062	4036	4017	3991	4072	4027	499	1205	1000	2990	5	1	49347483	2004	7.30	0.43	12	0.00	556.00	9488.00	4880	20240502	-16.80	3465	20240805	17.17	4880	-16.80	20240502	3465	17.17	20240805	4880	-16.80	20240502	3465	17.17	20240805	1.07	N	015860	1000	498 억	1567176	N	N	30	N	N
138	20241105	160258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	10	2	0.25	170604110	42202	121.61	4040	4055	4010	5240	2825	4035	4042.56	3.17	143	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1996	7.28	0.43	12	0.09	556.00	9488.00	4880	20240502	-17.11	3465	20240805	16.74	4880	-17.11	20240502	3465	16.74	20240805	4880	-17.11	20240502	3465	16.74	20240805	1.08	N	015860	1000	498 억	1566275	N	N	30	N	N
139	20241105	150303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	0	3	0.00	161614640	39976	115.20	4040	4055	4010	5240	2825	4035	4042.79	3.17	1177	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1991	7.26	0.43	12	0.08	556.00	9488.00	4880	20240502	-17.32	3465	20240805	16.45	4880	-17.32	20240502	3465	16.45	20240805	4880	-17.32	20240502	3465	16.45	20240805	1.08	N	015860	1000	498 억	1566275	N	N	123	N	N
140	20241105	140300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-20	5	-0.50	150498190	37218	107.25	4040	4055	4010	5240	2825	4035	4043.69	3.17	1123	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1981	7.22	0.42	12	0.08	556.00	9488.00	4880	20240502	-17.73	3465	20240805	15.87	4880	-17.73	20240502	3465	15.87	20240805	4880	-17.73	20240502	3465	15.87	20240805	1.08	N	015860	1000	498 억	1566275	N	N	123	N	N
141	20241105	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	10	2	0.25	116035800	28653	82.57	4040	4055	4020	5240	2825	4035	4049.69	3.17	-623	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1996	7.28	0.43	12	0.06	556.00	9488.00	4880	20240502	-17.11	3465	20240805	16.74	4880	-17.11	20240502	3465	16.74	20240805	4880	-17.11	20240502	3465	16.74	20240805	1.08	N	015860	1000	498 억	1566275	N	N	123	N	N
142	20241105	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	10	2	0.25	108273760	26729	77.02	4040	4055	4020	5240	2825	4035	4050.80	3.17	-755	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1996	7.28	0.43	12	0.05	556.00	9488.00	4880	20240502	-17.11	3465	20240805	16.74	4880	-17.11	20240502	3465	16.74	20240805	4880	-17.11	20240502	3465	16.74	20240805	1.08	N	015860	1000	498 억	1566275	N	N	123	N	N
143	20241105	110255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	10	2	0.25	41160640	10172	29.31	4040	4055	4020	5240	2825	4035	4046.46	3.17	-12	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1996	7.28	0.43	12	0.02	556.00	9488.00	4880	20240502	-17.11	3465	20240805	16.74	4880	-17.11	20240502	3465	16.74	20240805	4880	-17.11	20240502	3465	16.74	20240805	1.08	N	015860	1000	498 억	1566275	N	N	123	N	N
144	20241105	100300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	5	2	0.12	37691720	9313	26.84	4040	4055	4020	5240	2825	4035	4047.22	3.17	125	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1994	7.27	0.43	12	0.02	556.00	9488.00	4880	20240502	-17.21	3465	20240805	16.59	4880	-17.21	20240502	3465	16.59	20240805	4880	-17.21	20240502	3465	16.59	20240805	1.08	N	015860	1000	498 억	1566275	N	N	123	N	N
145	20241105	090257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	10	2	0.25	550075	136	0.39	4040	4050	4020	5240	2825	4035	4044.67	3.17	-46	4085	4060	4010	3985	3935	4072	3997	499	1205	1000	2980	5	1	49347483	1996	7.28	0.43	12	0.00	556.00	9488.00	4880	20240502	-17.11	3465	20240805	16.74	4880	-17.11	20240502	3465	16.74	20240805	4880	-17.11	20240502	3465	16.74	20240805	1.08	N	015860	1000	498 억	1566275	N	N	123	N	N
146	20241104	160257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	45	2	1.13	139131380	34702	140.16	3990	4035	3960	5180	2795	3990	4009.32	3.18	-1684	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1991	7.26	0.43	12	0.07	556.00	9488.00	4880	20240502	-17.32	3465	20240805	16.45	4880	-17.32	20240502	3465	16.45	20240805	4880	-17.32	20240502	3465	16.45	20240805	1.10	N	015860	1000	498 억	1568771	N	N	123	N	N
147	20241104	150303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	40	2	1.00	99394190	24823	100.26	3990	4030	3960	5180	2795	3990	4004.12	3.18	-1017	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1989	7.25	0.42	12	0.05	556.00	9488.00	4880	20240502	-17.42	3465	20240805	16.31	4880	-17.42	20240502	3465	16.31	20240805	4880	-17.42	20240502	3465	16.31	20240805	1.10	N	015860	1000	498 억	1568771	N	N	1	N	N
148	20241104	140257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	30	2	0.75	83653155	20911	84.46	3990	4025	3960	5180	2795	3990	4000.44	3.18	-1099	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1984	7.23	0.42	12	0.04	556.00	9488.00	4880	20240502	-17.62	3465	20240805	16.02	4880	-17.62	20240502	3465	16.02	20240805	4880	-17.62	20240502	3465	16.02	20240805	1.10	N	015860	1000	498 억	1568771	N	N	1	N	N
149	20241104	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	30	2	0.75	47507795	11911	48.11	3990	4025	3960	5180	2795	3990	3988.56	3.18	-962	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1984	7.23	0.42	12	0.02	556.00	9488.00	4880	20240502	-17.62	3465	20240805	16.02	4880	-17.62	20240502	3465	16.02	20240805	4880	-17.62	20240502	3465	16.02	20240805	1.10	N	015860	1000	498 억	1568771	N	N	1	N	N
150	20241104	120253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	30	2	0.75	33594105	8433	34.06	3990	4025	3960	5180	2795	3990	3983.65	3.18	-2126	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1984	7.23	0.42	12	0.02	556.00	9488.00	4880	20240502	-17.62	3465	20240805	16.02	4880	-17.62	20240502	3465	16.02	20240805	4880	-17.62	20240502	3465	16.02	20240805	1.10	N	015860	1000	498 억	1568771	N	N	1	N	N
151	20241104	110252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	20	2	0.50	28625560	7195	29.06	3990	4025	3960	5180	2795	3990	3978.54	3.18	-1825	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1979	7.21	0.42	12	0.01	556.00	9488.00	4880	20240502	-17.83	3465	20240805	15.73	4880	-17.83	20240502	3465	15.73	20240805	4880	-17.83	20240502	3465	15.73	20240805	1.10	N	015860	1000	498 억	1568771	N	N	1	N	N
152	20241104	100251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-30	5	-0.75	15648285	3944	15.93	3990	3990	3960	5180	2795	3990	3967.62	3.18	-933	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1954	7.12	0.42	12	0.01	556.00	9488.00	4880	20240502	-18.85	3465	20240805	14.29	4880	-18.85	20240502	3465	14.29	20240805	4880	-18.85	20240502	3465	14.29	20240805	1.10	N	015860	1000	498 억	1568771	N	N	1	N	N
153	20241104	090251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-10	5	-0.25	1394440	350	1.41	3990	3990	3980	5180	2795	3990	3984.11	3.18	-139	4090	4040	3995	3945	3900	4065	3970	499	1190	1000	2950	5	1	49347483	1964	7.16	0.42	12	0.00	556.00	9488.00	4880	20240502	-18.44	3465	20240805	14.86	4880	-18.44	20240502	3465	14.86	20240805	4880	-18.44	20240502	3465	14.86	20240805	1.10	N	015860	1000	498 억	1568771	N	N	1	N	N
154	20241101	160245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	0	3	0.00	98664995	24742	69.89	3980	4045	3950	5180	2795	3990	3987.75	3.18	226	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1969	7.18	0.42	12	0.05	556.00	9488.00	4880	20240502	-18.24	3465	20240805	15.15	4880	-18.24	20240502	3465	15.15	20240805	4880	-18.24	20240502	3465	15.15	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N
155	20241101	150252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	0	3	0.00	89742015	22503	63.56	3980	4045	3950	5180	2795	3990	3988.00	3.18	466	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1969	7.18	0.42	12	0.05	556.00	9488.00	4880	20240502	-18.24	3465	20240805	15.15	4880	-18.24	20240502	3465	15.15	20240805	4880	-18.24	20240502	3465	15.15	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N
156	20241101	140246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	15	2	0.38	88730455	22249	62.84	3980	4045	3950	5180	2795	3990	3988.06	3.18	458	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1976	7.20	0.42	12	0.05	556.00	9488.00	4880	20240502	-17.93	3465	20240805	15.58	4880	-17.93	20240502	3465	15.58	20240805	4880	-17.93	20240502	3465	15.58	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N
157	20241101	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	20	2	0.50	72092115	18066	51.03	3980	4045	3950	5180	2795	3990	3990.49	3.18	-1254	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1979	7.21	0.42	12	0.04	556.00	9488.00	4880	20240502	-17.83	3465	20240805	15.73	4880	-17.83	20240502	3465	15.73	20240805	4880	-17.83	20240502	3465	15.73	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N
158	20241101	120310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-10	5	-0.25	68391005	17140	48.41	3980	4045	3950	5180	2795	3990	3990.14	3.18	-1196	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1964	7.16	0.42	12	0.03	556.00	9488.00	4880	20240502	-18.44	3465	20240805	14.86	4880	-18.44	20240502	3465	14.86	20240805	4880	-18.44	20240502	3465	14.86	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N
159	20241101	110308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	10	2	0.25	57055590	14295	40.38	3980	4045	3950	5180	2795	3990	3991.30	3.18	-2055	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1974	7.19	0.42	12	0.03	556.00	9488.00	4880	20240502	-18.03	3465	20240805	15.44	4880	-18.03	20240502	3465	15.44	20240805	4880	-18.03	20240502	3465	15.44	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N
160	20241101	100309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-25	5	-0.63	16960070	4280	12.09	3980	3980	3950	5180	2795	3990	3962.63	3.18	-1572	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1957	7.13	0.42	12	0.01	556.00	9488.00	4880	20240502	-18.75	3465	20240805	14.43	4880	-18.75	20240502	3465	14.43	20240805	4880	-18.75	20240502	3465	14.43	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N
161	20241101	090308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	-35	5	-0.88	1629375	410	1.16	3980	3980	3955	5180	2795	3990	3974.09	3.18	-33	4056	4022	3956	3922	3856	4040	3940	499	1190	1000	2950	5	1	49347483	1952	7.11	0.42	12	0.00	556.00	9488.00	4880	20240502	-18.95	3465	20240805	14.14	4880	-18.95	20240502	3465	14.14	20240805	4880	-18.95	20240502	3465	14.14	20240805	1.11	N	015860	1000	498 억	1568856	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History