KissMeData/027410/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	160416	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	15	2	0.42	141854060	39922	76.86	3560	3580	3535	4625	2495	3560	3553.28	1.88	-4716	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3422	4.40	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.31	N	027410	1000	957 억	1797074	N	N	5	N	N
3	20241129	150421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	0	3	0.00	131117275	36911	71.07	3560	3580	3535	4625	2495	3560	3552.25	1.88	-4893	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.43	3300	20240806	7.88	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3300	7.88	20240806	0.31	N	027410	1000	957 억	1797074	N	N	28	N	N
4	20241129	140420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	0	3	0.00	113927345	32066	61.74	3560	3580	3535	4625	2495	3560	3552.90	1.88	-4778	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.43	3300	20240806	7.88	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3300	7.88	20240806	0.31	N	027410	1000	957 억	1797074	N	N	28	N	N
5	20241129	130420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3565	5	2	0.14	109045230	30692	59.09	3560	3580	3535	4625	2495	3560	3552.89	1.88	-5113	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3412	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.31	3300	20240806	8.03	4260	-16.31	20240202	3300	8.03	20240806	4260	-16.31	20240202	3300	8.03	20240806	0.31	N	027410	1000	957 억	1797074	N	N	28	N	N
6	20241129	120422	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3565	5	2	0.14	105440730	29679	57.14	3560	3580	3535	4625	2495	3560	3552.70	1.88	-5335	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3412	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.31	3300	20240806	8.03	4260	-16.31	20240202	3300	8.03	20240806	4260	-16.31	20240202	3300	8.03	20240806	0.31	N	027410	1000	957 억	1797074	N	N	28	N	N
7	20241129	110421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	-5	5	-0.14	89607530	25228	48.57	3560	3580	3535	4625	2495	3560	3551.91	1.88	-5495	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.55	3300	20240806	7.73	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3300	7.73	20240806	0.31	N	027410	1000	957 억	1797074	N	N	28	N	N
8	20241129	100420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	-5	5	-0.14	48138430	13535	26.06	3560	3580	3545	4625	2495	3560	3556.59	1.88	-3335	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3300	20240806	7.73	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3300	7.73	20240806	0.31	N	027410	1000	957 억	1797074	N	N	28	N	N
9	20241129	090420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	20	2	0.56	2660455	745	1.43	3560	3580	3560	4625	2495	3560	3571.08	1.88	-331	3603	3581	3563	3541	3523	3592	3552	957	1065	1000	2630	5	1	95716791	3427	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.96	3300	20240806	8.48	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3300	8.48	20240806	0.31	N	027410	1000	957 억	1797074	N	N	28	N	N
10	20241128	160416	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	10	2	0.28	185259260	51932	238.81	3555	3585	3545	4615	2485	3550	3567.34	1.88	-896	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3408	4.38	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.43	3300	20240806	7.88	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3300	7.88	20240806	0.31	N	027410	1000	957 억	1800079	N	N	28	N	N
11	20241128	150424	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	25	2	0.70	149764190	41971	193.01	3555	3585	3545	4615	2485	3550	3568.28	1.88	-927	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3422	4.40	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.31	N	027410	1000	957 억	1800079	N	N	51	N	N
12	20241128	140425	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	25	2	0.70	111607815	31285	143.87	3555	3585	3545	4615	2485	3550	3567.45	1.88	-430	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3422	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.31	N	027410	1000	957 억	1800079	N	N	51	N	N
13	20241128	130421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	25	2	0.70	81669435	22912	105.36	3555	3580	3545	4615	2485	3550	3564.48	1.88	256	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3422	4.40	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.31	N	027410	1000	957 억	1800079	N	N	51	N	N
14	20241128	120425	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	20	2	0.56	41693635	11713	53.86	3555	3570	3545	4615	2485	3550	3559.60	1.88	1210	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3417	4.39	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.20	3300	20240806	8.18	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3300	8.18	20240806	0.31	N	027410	1000	957 억	1800079	N	N	51	N	N
15	20241128	110427	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3560	10	2	0.28	26815765	7539	34.67	3555	3570	3545	4615	2485	3550	3556.94	1.88	983	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3408	4.38	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.43	3300	20240806	7.88	4260	-16.43	20240202	3300	7.88	20240806	4260	-16.43	20240202	3300	7.88	20240806	0.31	N	027410	1000	957 억	1800079	N	N	51	N	N
16	20241128	100424	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	0	3	0.00	5516005	1554	7.15	3555	3560	3545	4615	2485	3550	3549.55	1.88	249	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3398	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.67	3300	20240806	7.58	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3300	7.58	20240806	0.31	N	027410	1000	957 억	1800079	N	N	51	N	N
17	20241128	090421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	5	2	0.14	326720	92	0.42	3555	3560	3545	4615	2485	3550	3551.30	1.88	-55	3580	3565	3545	3530	3510	3555	3520	957	1065	1000	2620	5	1	95716791	3403	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.55	3300	20240806	7.73	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3300	7.73	20240806	0.31	N	027410	1000	957 억	1800079	N	N	51	N	N
18	20241127	160412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	10	2	0.28	77071810	21746	37.30	3560	3560	3525	4600	2480	3540	3544.18	1.88	3456	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3300	20240806	7.58	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3300	7.58	20240806	0.32	N	027410	1000	957 억	1799839	N	N	51	N	N
19	20241127	150419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3545	5	2	0.14	65955340	18601	31.91	3560	3560	3535	4600	2480	3540	3545.80	1.88	3188	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.78	3300	20240806	7.42	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3300	7.42	20240806	0.32	N	027410	1000	957 억	1799839	N	N	24	N	N
20	20241127	140420	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3545	5	2	0.14	56818790	16022	27.48	3560	3560	3535	4600	2480	3540	3546.30	1.88	3991	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.78	3300	20240806	7.42	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3300	7.42	20240806	0.32	N	027410	1000	957 억	1799839	N	N	24	N	N
21	20241127	130415	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	10	2	0.28	44801580	12629	21.66	3560	3560	3535	4600	2480	3540	3547.52	1.88	4008	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3398	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.67	3300	20240806	7.58	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3300	7.58	20240806	0.32	N	027410	1000	957 억	1799839	N	N	24	N	N
22	20241127	120419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	10	2	0.28	38953550	10981	18.84	3560	3560	3535	4600	2480	3540	3547.36	1.88	3404	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3398	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.67	3300	20240806	7.58	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3300	7.58	20240806	0.32	N	027410	1000	957 억	1799839	N	N	24	N	N
23	20241127	110419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3545	5	2	0.14	18225040	5140	8.82	3560	3560	3535	4600	2480	3540	3545.73	1.88	1942	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.78	3300	20240806	7.42	4260	-16.78	20240202	3300	7.42	20240806	4260	-16.78	20240202	3300	7.42	20240806	0.32	N	027410	1000	957 억	1799839	N	N	24	N	N
24	20241127	100418	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	10	2	0.28	10591420	2987	5.12	3560	3560	3535	4600	2480	3540	3545.84	1.88	797	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3398	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.67	3300	20240806	7.58	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3300	7.58	20240806	0.32	N	027410	1000	957 억	1799839	N	N	24	N	N
25	20241127	090417	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3555	15	2	0.42	746820	210	0.36	3560	3560	3550	4600	2480	3540	3556.29	1.88	15	3593	3566	3533	3506	3473	3580	3520	957	1060	1000	2610	5	1	95716791	3403	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.55	3300	20240806	7.73	4260	-16.55	20240202	3300	7.73	20240806	4260	-16.55	20240202	3300	7.73	20240806	0.32	N	027410	1000	957 억	1799839	N	N	24	N	N
26	20241126	160417	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3540	20	2	0.57	202609040	57644	85.26	3520	3560	3500	4575	2465	3520	3514.81	1.86	17496	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3388	4.35	0.20	12	0.06	813.00	17287.00	4260	20240202	-16.90	3300	20240806	7.27	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3300	7.27	20240806	0.32	N	027410	1000	957 억	1783820	N	N	24	N	N
27	20241126	150416	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	5	2	0.14	176978385	50393	74.53	3520	3560	3500	4575	2465	3520	3511.96	1.86	14790	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.25	3300	20240806	6.82	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3300	6.82	20240806	0.32	N	027410	1000	957 억	1783820	N	N	12	N	N
28	20241126	140415	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	5	2	0.14	153750265	43798	64.78	3520	3560	3500	4575	2465	3520	3510.44	1.86	11302	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.25	3300	20240806	6.82	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3300	6.82	20240806	0.32	N	027410	1000	957 억	1783820	N	N	12	N	N
29	20241126	130414	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3530	10	2	0.28	37625870	10682	15.80	3520	3560	3500	4575	2465	3520	3522.36	1.86	2849	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3379	4.34	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.14	3300	20240806	6.97	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3300	6.97	20240806	0.32	N	027410	1000	957 억	1783820	N	N	12	N	N
30	20241126	120419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3530	10	2	0.28	34852775	9897	14.64	3520	3560	3500	4575	2465	3520	3521.55	1.86	2845	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3379	4.34	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.14	3300	20240806	6.97	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3300	6.97	20240806	0.32	N	027410	1000	957 억	1783820	N	N	12	N	N
31	20241126	110421	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3530	10	2	0.28	30190375	8576	12.68	3520	3560	3500	4575	2465	3520	3520.33	1.86	2033	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3379	4.34	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.14	3300	20240806	6.97	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3300	6.97	20240806	0.32	N	027410	1000	957 억	1783820	N	N	12	N	N
32	20241126	100419	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	-5	5	-0.14	17648940	5005	7.40	3520	3560	3505	4575	2465	3520	3526.26	1.86	1036	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1783820	N	N	12	N	N
33	20241126	090416	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	5	2	0.14	874980	249	0.37	3520	3525	3505	4575	2465	3520	3513.98	1.86	32	3580	3550	3525	3495	3470	3565	3510	957	1055	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.25	3300	20240806	6.82	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3300	6.82	20240806	0.32	N	027410	1000	957 억	1783820	N	N	12	N	N
34	20241125	160409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3520	5	2	0.14	237946030	67610	155.33	3510	3555	3500	4565	2465	3515	3519.39	1.86	123	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.37	3300	20240806	6.67	4260	-17.37	20240202	3300	6.67	20240806	4260	-17.37	20240202	3300	6.67	20240806	0.32	N	027410	1000	957 억	1784449	N	N	12	N	N
35	20241125	150415	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	10	2	0.28	229116475	65098	149.56	3510	3555	3500	4565	2465	3515	3519.56	1.86	1184	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.25	3300	20240806	6.82	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3300	6.82	20240806	0.32	N	027410	1000	957 억	1784449	N	N	33	N	N
36	20241125	140415	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3520	5	2	0.14	184777370	52472	120.55	3510	3555	3500	4565	2465	3515	3521.45	1.86	-1239	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.37	3300	20240806	6.67	4260	-17.37	20240202	3300	6.67	20240806	4260	-17.37	20240202	3300	6.67	20240806	0.32	N	027410	1000	957 억	1784449	N	N	33	N	N
37	20241125	130412	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	0	3	0.00	168013125	47713	109.62	3510	3555	3500	4565	2465	3515	3521.33	1.86	-1069	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1784449	N	N	33	N	N
38	20241125	120416	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3520	5	2	0.14	112734665	31949	73.40	3510	3555	3500	4565	2465	3515	3528.58	1.86	-1137	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.37	3300	20240806	6.67	4260	-17.37	20240202	3300	6.67	20240806	4260	-17.37	20240202	3300	6.67	20240806	0.32	N	027410	1000	957 억	1784449	N	N	33	N	N
39	20241125	110414	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	10	2	0.28	109272475	30966	71.14	3510	3555	3500	4565	2465	3515	3528.79	1.86	-1535	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.25	3300	20240806	6.82	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3300	6.82	20240806	0.32	N	027410	1000	957 억	1784449	N	N	33	N	N
40	20241125	100409	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	0	3	0.00	7195615	2052	4.71	3510	3530	3500	4565	2465	3515	3506.63	1.86	7	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1784449	N	N	33	N	N
41	20241125	090410	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3530	15	2	0.43	464355	132	0.30	3510	3530	3510	4565	2465	3515	3517.86	1.86	-9	3561	3537	3506	3482	3451	3542	3487	957	1050	1000	2600	5	1	95716791	3379	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.14	3300	20240806	6.97	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3300	6.97	20240806	0.32	N	027410	1000	957 억	1784449	N	N	33	N	N
42	20241122	160353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	0	3	0.00	152303405	43526	65.80	3515	3530	3475	4565	2465	3515	3499.10	1.87	-3721	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.31	N	027410	1000	957 억	1785910	N	N	33	N	N
43	20241122	150352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3500	-15	5	-0.43	105458155	30094	45.49	3515	3530	3480	4565	2465	3515	3504.29	1.87	-3635	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3350	4.31	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.84	3300	20240806	6.06	4260	-17.84	20240202	3300	6.06	20240806	4260	-17.84	20240202	3300	6.06	20240806	0.31	N	027410	1000	957 억	1785910	N	N	31	N	N
44	20241122	140356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	0	3	0.00	60568465	17254	26.08	3515	3530	3495	4565	2465	3515	3510.40	1.87	-1962	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.31	N	027410	1000	957 억	1785910	N	N	31	N	N
45	20241122	130356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3510	-5	5	-0.14	52388845	14921	22.56	3515	3530	3495	4565	2465	3515	3511.08	1.87	-920	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3360	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.61	3300	20240806	6.36	4260	-17.61	20240202	3300	6.36	20240806	4260	-17.61	20240202	3300	6.36	20240806	0.31	N	027410	1000	957 억	1785910	N	N	31	N	N
46	20241122	120357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3510	-5	5	-0.14	40850790	11629	17.58	3515	3530	3500	4565	2465	3515	3512.84	1.87	-1228	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3360	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.61	3300	20240806	6.36	4260	-17.61	20240202	3300	6.36	20240806	4260	-17.61	20240202	3300	6.36	20240806	0.31	N	027410	1000	957 억	1785910	N	N	31	N	N
47	20241122	110354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3520	5	2	0.14	35212685	10024	15.15	3515	3530	3500	4565	2465	3515	3512.84	1.87	-656	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.37	3300	20240806	6.67	4260	-17.37	20240202	3300	6.67	20240806	4260	-17.37	20240202	3300	6.67	20240806	0.31	N	027410	1000	957 억	1785910	N	N	31	N	N
48	20241122	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	10	2	0.28	14321460	4077	6.16	3515	3530	3500	4565	2465	3515	3512.74	1.87	-58	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.25	3300	20240806	6.82	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3300	6.82	20240806	0.31	N	027410	1000	957 억	1785910	N	N	31	N	N
49	20241122	090355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3525	10	2	0.28	334115	95	0.14	3515	3525	3515	4565	2465	3515	3517.00	1.87	-6	3551	3532	3506	3487	3461	3520	3475	957	1050	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.25	3300	20240806	6.82	4260	-17.25	20240202	3300	6.82	20240806	4260	-17.25	20240202	3300	6.82	20240806	0.31	N	027410	1000	957 억	1785910	N	N	31	N	N
50	20241121	160353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	5	2	0.14	231274605	66147	108.81	3525	3525	3480	4560	2460	3510	3496.37	1.86	7036	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1780301	N	N	31	N	N
51	20241121	150401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	5	2	0.14	196850120	56318	92.64	3525	3525	3480	4560	2460	3510	3495.33	1.86	6369	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.06	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1780301	N	N	59	N	N
52	20241121	140400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	5	2	0.14	186020835	53236	87.57	3525	3525	3480	4560	2460	3510	3494.27	1.86	5891	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.06	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1780301	N	N	59	N	N
53	20241121	130356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	5	2	0.14	170651000	48862	80.37	3525	3525	3480	4560	2460	3510	3492.51	1.86	4804	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1780301	N	N	59	N	N
54	20241121	120357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	5	2	0.14	156495065	44829	73.74	3525	3525	3480	4560	2460	3510	3490.93	1.86	4663	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1780301	N	N	59	N	N
55	20241121	110356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3510	0	3	0.00	142737855	40908	67.29	3525	3525	3480	4560	2460	3510	3489.24	1.86	5869	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3360	4.32	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.61	3300	20240806	6.36	4260	-17.61	20240202	3300	6.36	20240806	4260	-17.61	20240202	3300	6.36	20240806	0.32	N	027410	1000	957 억	1780301	N	N	59	N	N
56	20241121	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3485	-25	5	-0.71	129712340	37187	61.17	3525	3525	3480	4560	2460	3510	3488.11	1.86	7116	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3336	4.29	0.20	12	0.04	813.00	17287.00	4260	20240202	-18.19	3300	20240806	5.61	4260	-18.19	20240202	3300	5.61	20240806	4260	-18.19	20240202	3300	5.61	20240806	0.32	N	027410	1000	957 억	1780301	N	N	59	N	N
57	20241121	090358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3505	-5	5	-0.14	419175	119	0.20	3525	3525	3505	4560	2460	3510	3522.48	1.86	-30	3570	3540	3495	3465	3420	3555	3480	957	1050	1000	2590	5	1	95716791	3355	4.31	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.72	3300	20240806	6.21	4260	-17.72	20240202	3300	6.21	20240806	4260	-17.72	20240202	3300	6.21	20240806	0.32	N	027410	1000	957 억	1780301	N	N	59	N	N
58	20241120	160355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3510	20	2	0.57	209866775	60117	199.86	3490	3525	3450	4535	2445	3490	3490.93	1.84	11320	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3360	4.32	0.20	12	0.06	813.00	17287.00	4260	20240202	-17.61	3300	20240806	6.36	4260	-17.61	20240202	3300	6.36	20240806	4260	-17.61	20240202	3300	6.36	20240806	0.32	N	027410	1000	957 억	1761974	N	N	59	N	N
59	20241120	150402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3505	15	2	0.43	173955555	49851	165.73	3490	3525	3450	4535	2445	3490	3489.51	1.84	4182	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3355	4.31	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.72	3300	20240806	6.21	4260	-17.72	20240202	3300	6.21	20240806	4260	-17.72	20240202	3300	6.21	20240806	0.32	N	027410	1000	957 억	1761974	N	N	42	N	N
60	20241120	140401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	25	2	0.72	141511565	40575	134.89	3490	3525	3450	4535	2445	3490	3487.65	1.84	777	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3364	4.32	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1761974	N	N	42	N	N
61	20241120	130401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	25	2	0.72	140225580	40209	133.67	3490	3525	3450	4535	2445	3490	3487.42	1.84	996	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3364	4.32	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1761974	N	N	42	N	N
62	20241120	120403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3505	15	2	0.43	117439680	33723	112.11	3490	3515	3450	4535	2445	3490	3482.48	1.84	4222	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3355	4.31	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.72	3300	20240806	6.21	4260	-17.72	20240202	3300	6.21	20240806	4260	-17.72	20240202	3300	6.21	20240806	0.32	N	027410	1000	957 억	1761974	N	N	42	N	N
63	20241120	110401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3495	5	2	0.14	84279175	24266	80.67	3490	3495	3450	4535	2445	3490	3473.14	1.84	5990	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3345	4.30	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.96	3300	20240806	5.91	4260	-17.96	20240202	3300	5.91	20240806	4260	-17.96	20240202	3300	5.91	20240806	0.32	N	027410	1000	957 억	1761974	N	N	42	N	N
64	20241120	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3485	-5	5	-0.14	70632650	20352	67.66	3490	3490	3450	4535	2445	3490	3470.55	1.84	5997	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3336	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.19	3300	20240806	5.61	4260	-18.19	20240202	3300	5.61	20240806	4260	-18.19	20240202	3300	5.61	20240806	0.32	N	027410	1000	957 억	1761974	N	N	42	N	N
65	20241120	090400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3490	0	3	0.00	219870	63	0.21	3490	3490	3490	4535	2445	3490	3490.00	1.84	-7	3533	3511	3488	3466	3443	3522	3477	957	1045	1000	2580	5	1	95716791	3341	4.29	0.20	12	0.00	813.00	17287.00	4260	20240202	-18.08	3300	20240806	5.76	4260	-18.08	20240202	3300	5.76	20240806	4260	-18.08	20240202	3300	5.76	20240806	0.32	N	027410	1000	957 억	1761974	N	N	42	N	N
66	20241119	160343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3490	10	2	0.29	103300905	29628	34.66	3480	3510	3465	4520	2440	3480	3486.59	1.84	2525	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3341	4.29	0.20	12	0.03	813.00	17287.00	4260	20240202	-18.08	3300	20240806	5.76	4260	-18.08	20240202	3300	5.76	20240806	4260	-18.08	20240202	3300	5.76	20240806	0.32	N	027410	1000	957 억	1759088	N	N	42	N	N
67	20241119	150347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3500	20	2	0.57	97562065	27984	32.73	3480	3510	3465	4520	2440	3480	3486.35	1.84	2384	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3350	4.31	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.84	3300	20240806	6.06	4260	-17.84	20240202	3300	6.06	20240806	4260	-17.84	20240202	3300	6.06	20240806	0.32	N	027410	1000	957 억	1759088	N	N	61	N	N
68	20241119	140345	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3490	10	2	0.29	65062985	18672	21.84	3480	3510	3465	4520	2440	3480	3484.52	1.84	816	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3341	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.08	3300	20240806	5.76	4260	-18.08	20240202	3300	5.76	20240806	4260	-18.08	20240202	3300	5.76	20240806	0.32	N	027410	1000	957 억	1759088	N	N	61	N	N
69	20241119	130347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3490	10	2	0.29	57932380	16627	19.45	3480	3510	3465	4520	2440	3480	3484.24	1.84	360	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3341	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.08	3300	20240806	5.76	4260	-18.08	20240202	3300	5.76	20240806	4260	-18.08	20240202	3300	5.76	20240806	0.32	N	027410	1000	957 억	1759088	N	N	61	N	N
70	20241119	120344	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3485	5	2	0.14	50003035	14354	16.79	3480	3510	3465	4520	2440	3480	3483.56	1.84	-92	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3336	4.29	0.20	12	0.01	813.00	17287.00	4260	20240202	-18.19	3300	20240806	5.61	4260	-18.19	20240202	3300	5.61	20240806	4260	-18.19	20240202	3300	5.61	20240806	0.32	N	027410	1000	957 억	1759088	N	N	61	N	N
71	20241119	110347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3485	5	2	0.14	18694730	5362	6.27	3480	3510	3465	4520	2440	3480	3486.52	1.84	-585	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3336	4.29	0.20	12	0.01	813.00	17287.00	4260	20240202	-18.19	3300	20240806	5.61	4260	-18.19	20240202	3300	5.61	20240806	4260	-18.19	20240202	3300	5.61	20240806	0.32	N	027410	1000	957 억	1759088	N	N	61	N	N
72	20241119	100356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3490	10	2	0.29	7634265	2190	2.56	3480	3510	3465	4520	2440	3480	3485.97	1.84	-640	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3341	4.29	0.20	12	0.00	813.00	17287.00	4260	20240202	-18.08	3300	20240806	5.76	4260	-18.08	20240202	3300	5.76	20240806	4260	-18.08	20240202	3300	5.76	20240806	0.32	N	027410	1000	957 억	1759088	N	N	61	N	N
73	20241119	090354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3480	0	3	0.00	730800	210	0.25	3480	3480	3480	4520	2440	3480	3480.00	1.84	-31	3560	3520	3495	3455	3430	3507	3442	957	1040	1000	2570	5	1	95716791	3331	4.28	0.20	12	0.00	813.00	17287.00	4260	20240202	-18.31	3300	20240806	5.45	4260	-18.31	20240202	3300	5.45	20240806	4260	-18.31	20240202	3300	5.45	20240806	0.32	N	027410	1000	957 억	1759088	N	N	61	N	N
74	20241118	160345	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3480	-20	5	-0.57	299101695	85459	78.11	3500	3535	3470	4550	2450	3500	3499.94	1.83	17677	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3331	4.28	0.20	12	0.09	813.00	17287.00	4260	20240202	-18.31	3300	20240806	5.45	4260	-18.31	20240202	3300	5.45	20240806	4260	-18.31	20240202	3300	5.45	20240806	0.32	N	027410	1000	957 억	1749852	N	N	61	N	N
75	20241118	150347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3500	0	3	0.00	276697005	79032	72.23	3500	3535	3470	4550	2450	3500	3501.08	1.83	18113	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3350	4.31	0.20	12	0.08	813.00	17287.00	4260	20240202	-17.84	3300	20240806	6.06	4260	-17.84	20240202	3300	6.06	20240806	4260	-17.84	20240202	3300	6.06	20240806	0.32	N	027410	1000	957 억	1749852	N	N	10	N	N
76	20241118	140348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3485	-15	5	-0.43	265551740	75842	69.32	3500	3535	3470	4550	2450	3500	3501.38	1.83	19254	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3336	4.29	0.20	12	0.08	813.00	17287.00	4260	20240202	-18.19	3300	20240806	5.61	4260	-18.19	20240202	3300	5.61	20240806	4260	-18.19	20240202	3300	5.61	20240806	0.32	N	027410	1000	957 억	1749852	N	N	10	N	N
77	20241118	130346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3505	5	2	0.14	233699770	66713	60.97	3500	3535	3470	4550	2450	3500	3503.06	1.83	21371	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3355	4.31	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.72	3300	20240806	6.21	4260	-17.72	20240202	3300	6.21	20240806	4260	-17.72	20240202	3300	6.21	20240806	0.32	N	027410	1000	957 억	1749852	N	N	10	N	N
78	20241118	120348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3515	15	2	0.43	221619885	63265	57.82	3500	3535	3470	4550	2450	3500	3503.04	1.83	21420	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.49	3300	20240806	6.52	4260	-17.49	20240202	3300	6.52	20240806	4260	-17.49	20240202	3300	6.52	20240806	0.32	N	027410	1000	957 억	1749852	N	N	10	N	N
79	20241118	110348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3510	10	2	0.29	203544720	58112	53.11	3500	3535	3470	4550	2450	3500	3502.63	1.83	23502	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3360	4.32	0.20	12	0.06	813.00	17287.00	4260	20240202	-17.61	3300	20240806	6.36	4260	-17.61	20240202	3300	6.36	20240806	4260	-17.61	20240202	3300	6.36	20240806	0.32	N	027410	1000	957 억	1749852	N	N	10	N	N
80	20241118	100347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3505	5	2	0.14	176982595	50536	46.19	3500	3535	3470	4550	2450	3500	3502.11	1.83	22281	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3355	4.31	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.72	3300	20240806	6.21	4260	-17.72	20240202	3300	6.21	20240806	4260	-17.72	20240202	3300	6.21	20240806	0.32	N	027410	1000	957 억	1749852	N	N	10	N	N
81	20241118	090343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3495	-5	5	-0.14	7503990	2144	1.96	3500	3505	3495	4550	2450	3500	3500.00	1.83	-136	3566	3532	3466	3432	3366	3550	3450	957	1050	1000	2590	5	1	95716791	3345	4.30	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.96	3300	20240806	5.91	4260	-17.96	20240202	3300	5.91	20240806	4260	-17.96	20240202	3300	5.91	20240806	0.32	N	027410	1000	957 억	1749852	N	N	10	N	N
82	20241115	160354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3500	5	2	0.14	377476720	109385	100.83	3465	3500	3400	4540	2450	3495	3450.90	1.83	-80	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3350	4.31	0.20	12	0.11	813.00	17287.00	4260	20240202	-17.84	3300	20240806	6.06	4260	-17.84	20240202	3300	6.06	20240806	4260	-17.84	20240202	3300	6.06	20240806	0.33	N	027410	1000	957 억	1748523	N	N	10	N	N
83	20241115	150402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3490	-5	5	-0.14	318768695	92531	85.30	3465	3500	3400	4540	2450	3495	3444.99	1.83	715	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3341	4.29	0.20	12	0.10	813.00	17287.00	4260	20240202	-18.08	3300	20240806	5.76	4260	-18.08	20240202	3300	5.76	20240806	4260	-18.08	20240202	3300	5.76	20240806	0.33	N	027410	1000	957 억	1748523	N	N	69	N	N
84	20241115	140359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3470	-25	5	-0.72	253182300	73742	67.98	3465	3490	3400	4540	2450	3495	3433.35	1.83	56	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3321	4.27	0.20	12	0.08	813.00	17287.00	4260	20240202	-18.54	3300	20240806	5.15	4260	-18.54	20240202	3300	5.15	20240806	4260	-18.54	20240202	3300	5.15	20240806	0.33	N	027410	1000	957 억	1748523	N	N	69	N	N
85	20241115	130401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3455	-40	5	-1.14	245033830	71386	65.81	3465	3490	3400	4540	2450	3495	3432.52	1.83	66	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3307	4.25	0.20	12	0.07	813.00	17287.00	4260	20240202	-18.90	3300	20240806	4.70	4260	-18.90	20240202	3300	4.70	20240806	4260	-18.90	20240202	3300	4.70	20240806	0.33	N	027410	1000	957 억	1748523	N	N	69	N	N
86	20241115	120401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3435	-60	5	-1.72	223341580	65090	60.00	3465	3490	3400	4540	2450	3495	3431.27	1.83	-839	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3288	4.23	0.20	12	0.07	813.00	17287.00	4260	20240202	-19.37	3300	20240806	4.09	4260	-19.37	20240202	3300	4.09	20240806	4260	-19.37	20240202	3300	4.09	20240806	0.33	N	027410	1000	957 억	1748523	N	N	69	N	N
87	20241115	110353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3465	-30	5	-0.86	180448280	52620	48.51	3465	3490	3400	4540	2450	3495	3429.27	1.83	-3049	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3317	4.26	0.20	12	0.05	813.00	17287.00	4260	20240202	-18.66	3300	20240806	5.00	4260	-18.66	20240202	3300	5.00	20240806	4260	-18.66	20240202	3300	5.00	20240806	0.33	N	027410	1000	957 억	1748523	N	N	69	N	N
88	20241115	100354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3425	-70	5	-2.00	125729430	36698	33.83	3465	3490	3400	4540	2450	3495	3426.06	1.83	-2312	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3278	4.21	0.20	12	0.04	813.00	17287.00	4260	20240202	-19.60	3300	20240806	3.79	4260	-19.60	20240202	3300	3.79	20240806	4260	-19.60	20240202	3300	3.79	20240806	0.33	N	027410	1000	957 억	1748523	N	N	69	N	N
89	20241115	090408	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3485	-10	5	-0.29	2261030	653	0.60	3465	3490	3460	4540	2450	3495	3462.53	1.83	6	3598	3546	3493	3441	3388	3572	3467	957	1045	1000	2580	5	1	95716791	3336	4.29	0.20	12	0.00	813.00	17287.00	4260	20240202	-18.19	3300	20240806	5.61	4260	-18.19	20240202	3300	5.61	20240806	4260	-18.19	20240202	3300	5.61	20240806	0.33	N	027410	1000	957 억	1748523	N	N	69	N	N
90	20241114	160350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3465	-55	5	-1.56	349406550	100534	189.42	3475	3545	3445	4575	2465	3520	3475.51	1.82	-3956	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3317	4.26	0.20	12	0.11	813.00	17287.00	4260	20240202	-18.66	3300	20240806	5.00	4260	-18.66	20240202	3300	5.00	20240806	4260	-18.66	20240202	3300	5.00	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
91	20241114	150352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3470	-50	5	-1.42	305975235	88013	165.83	3475	3545	3445	4575	2465	3520	3476.48	1.82	858	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3321	4.27	0.20	12	0.09	813.00	17287.00	4260	20240202	-18.54	3300	20240806	5.15	4260	-18.54	20240202	3300	5.15	20240806	4260	-18.54	20240202	3300	5.15	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
92	20241114	140349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3470	-50	5	-1.42	174938465	50179	94.54	3475	3545	3455	4575	2465	3520	3486.29	1.82	-761	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3321	4.27	0.20	12	0.05	813.00	17287.00	4260	20240202	-18.54	3300	20240806	5.15	4260	-18.54	20240202	3300	5.15	20240806	4260	-18.54	20240202	3300	5.15	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
93	20241114	130349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3480	-40	5	-1.14	128911900	36906	69.54	3475	3545	3470	4575	2465	3520	3492.98	1.82	-3415	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3331	4.28	0.20	12	0.04	813.00	17287.00	4260	20240202	-18.31	3300	20240806	5.45	4260	-18.31	20240202	3300	5.45	20240806	4260	-18.31	20240202	3300	5.45	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
94	20241114	120349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3480	-40	5	-1.14	91849265	26251	49.46	3475	3545	3475	4575	2465	3520	3498.89	1.82	-1851	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3331	4.28	0.20	12	0.03	813.00	17287.00	4260	20240202	-18.31	3300	20240806	5.45	4260	-18.31	20240202	3300	5.45	20240806	4260	-18.31	20240202	3300	5.45	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
95	20241114	110351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3500	-20	5	-0.57	43771685	12465	23.49	3475	3545	3475	4575	2465	3520	3511.57	1.82	-426	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3350	4.31	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.84	3300	20240806	6.06	4260	-17.84	20240202	3300	6.06	20240806	4260	-17.84	20240202	3300	6.06	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
96	20241114	100404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3520	0	3	0.00	3511065	1010	1.90	3475	3520	3475	4575	2465	3520	3476.30	1.82	215	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.37	3300	20240806	6.67	4260	-17.37	20240202	3300	6.67	20240806	4260	-17.37	20240202	3300	6.67	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
97	20241114	090346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3520	0	3	0.00	0	0	0.00	0	0	0	4575	2465	3520	0.00	1.82	0	3613	3566	3528	3481	3443	3590	3505	957	1055	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.37	3300	20240806	6.67	4260	-17.37	20240202	3300	6.67	20240806	4260	-17.37	20240202	3300	6.67	20240806	0.33	N	027410	1000	957 억	1738643	N	N	17	N	N
98	20241112	160340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	-25	5	-0.70	286369285	81024	335.10	3540	3575	3515	4645	2505	3575	3534.38	1.81	17433	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3398	4.37	0.21	12	0.08	813.00	17287.00	4260	20240202	-16.67	3300	20240806	7.58	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3300	7.58	20240806	0.34	N	027410	1000	957 억	1735067	N	N	45	N	N
99	20241112	150342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3550	-25	5	-0.70	248285005	70257	290.57	3540	3575	3515	4645	2505	3575	3533.95	1.81	15873	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3398	4.37	0.21	12	0.07	813.00	17287.00	4260	20240202	-16.67	3300	20240806	7.58	4260	-16.67	20240202	3300	7.58	20240806	4260	-16.67	20240202	3300	7.58	20240806	0.34	N	027410	1000	957 억	1735067	N	N	19	N	N
100	20241112	140347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3540	-35	5	-0.98	201329535	57015	235.80	3540	3575	3515	4645	2505	3575	3531.17	1.81	6304	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3388	4.35	0.20	12	0.06	813.00	17287.00	4260	20240202	-16.90	3300	20240806	7.27	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3300	7.27	20240806	0.34	N	027410	1000	957 억	1735067	N	N	19	N	N
101	20241112	130342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3530	-45	5	-1.26	143751830	40686	168.27	3540	3575	3520	4645	2505	3575	3533.20	1.81	2382	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3379	4.34	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.14	3300	20240806	6.97	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3300	6.97	20240806	0.34	N	027410	1000	957 억	1735067	N	N	19	N	N
102	20241112	120343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3535	-40	5	-1.12	109365580	30927	127.91	3540	3575	3520	4645	2505	3575	3536.25	1.81	2939	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3384	4.35	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.02	3300	20240806	7.12	4260	-17.02	20240202	3300	7.12	20240806	4260	-17.02	20240202	3300	7.12	20240806	0.34	N	027410	1000	957 억	1735067	N	N	19	N	N
103	20241112	110341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3540	-35	5	-0.98	97880175	27690	114.52	3540	3575	3520	4645	2505	3575	3534.86	1.81	5003	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3388	4.35	0.20	12	0.03	813.00	17287.00	4260	20240202	-16.90	3300	20240806	7.27	4260	-16.90	20240202	3300	7.27	20240806	4260	-16.90	20240202	3300	7.27	20240806	0.34	N	027410	1000	957 억	1735067	N	N	19	N	N
104	20241112	100341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3530	-45	5	-1.26	84313985	23854	98.66	3540	3575	3520	4645	2505	3575	3534.58	1.81	5530	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3379	4.34	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.14	3300	20240806	6.97	4260	-17.14	20240202	3300	6.97	20240806	4260	-17.14	20240202	3300	6.97	20240806	0.34	N	027410	1000	957 억	1735067	N	N	19	N	N
105	20241112	090341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	0	3	0.00	2318735	655	2.71	3540	3575	3540	4645	2505	3575	3540.05	1.81	-90	3655	3615	3590	3550	3525	3602	3537	957	1070	1000	2640	5	1	95716791	3422	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.34	N	027410	1000	957 억	1735067	N	N	19	N	N
106	20241111	160339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	-35	5	-0.97	85982285	24045	37.88	3610	3630	3565	4690	2530	3610	3575.89	1.82	-2216	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3422	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.34	N	027410	1000	957 억	1737679	N	N	19	N	N
107	20241111	150350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3565	-45	5	-1.25	74017120	20695	32.61	3610	3630	3565	4690	2530	3610	3576.57	1.82	-2833	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3412	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.31	3300	20240806	8.03	4260	-16.31	20240202	3300	8.03	20240806	4260	-16.31	20240202	3300	8.03	20240806	0.34	N	027410	1000	957 억	1737679	N	N	60	N	N
108	20241111	140342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	-35	5	-0.97	54088285	15113	23.81	3610	3630	3565	4690	2530	3610	3578.92	1.82	-2851	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3422	4.40	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.34	N	027410	1000	957 억	1737679	N	N	60	N	N
109	20241111	130341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	-35	5	-0.97	39804980	11114	17.51	3610	3630	3565	4690	2530	3610	3581.52	1.82	-2443	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3422	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.08	3300	20240806	8.33	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.34	N	027410	1000	957 억	1737679	N	N	60	N	N
110	20241111	120340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3580	-30	5	-0.83	27531710	7679	12.10	3610	3630	3565	4690	2530	3610	3585.32	1.82	-2187	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3427	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.96	3300	20240806	8.48	4260	-15.96	20240202	3300	8.48	20240806	4260	-15.96	20240202	3300	8.48	20240806	0.34	N	027410	1000	957 억	1737679	N	N	60	N	N
111	20241111	110340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	-20	5	-0.55	17148025	4779	7.53	3610	3630	3565	4690	2530	3610	3588.20	1.82	-1038	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3436	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.73	3300	20240806	8.79	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3300	8.79	20240806	0.34	N	027410	1000	957 억	1737679	N	N	60	N	N
112	20241111	100338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	-40	5	-1.11	9447155	2627	4.14	3610	3630	3570	4690	2530	3610	3596.18	1.82	-111	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3417	4.39	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.20	3300	20240806	8.18	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3300	8.18	20240806	0.34	N	027410	1000	957 억	1737679	N	N	60	N	N
113	20241111	090338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	20	2	0.55	166265	46	0.07	3610	3630	3610	4690	2530	3610	3614.46	1.82	-3	3666	3637	3611	3582	3556	3625	3570	957	1080	1000	2670	5	1	95716791	3475	4.46	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.79	3300	20240806	10.00	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3300	10.00	20240806	0.34	N	027410	1000	957 억	1737679	N	N	60	N	N
114	20241108	160337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	-20	5	-0.55	228190390	63466	86.17	3630	3640	3585	4715	2545	3630	3595.47	1.83	-29970	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3455	4.44	0.21	12	0.07	813.00	17287.00	4260	20240202	-15.26	3300	20240806	9.39	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3300	9.39	20240806	0.33	N	027410	1000	957 억	1751962	N	N	60	N	N
115	20241108	150343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	-40	5	-1.10	214298265	59597	80.92	3630	3640	3585	4715	2545	3630	3595.79	1.83	-29420	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3436	4.42	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.73	3300	20240806	8.79	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3300	8.79	20240806	0.33	N	027410	1000	957 억	1751962	N	N	83	N	N
116	20241108	140339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-35	5	-0.96	200748775	55824	75.80	3630	3640	3585	4715	2545	3630	3596.10	1.83	-27824	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3441	4.42	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.61	3300	20240806	8.94	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3300	8.94	20240806	0.33	N	027410	1000	957 억	1751962	N	N	83	N	N
117	20241108	130339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	-25	5	-0.69	181860945	50564	68.66	3630	3640	3585	4715	2545	3630	3596.65	1.83	-24459	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3451	4.43	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.38	3300	20240806	9.24	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.33	N	027410	1000	957 억	1751962	N	N	83	N	N
118	20241108	120341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-35	5	-0.96	148776025	41353	56.15	3630	3640	3585	4715	2545	3630	3597.71	1.83	-20188	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3441	4.42	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.61	3300	20240806	8.94	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3300	8.94	20240806	0.33	N	027410	1000	957 억	1751962	N	N	83	N	N
119	20241108	110341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-35	5	-0.96	117541425	32674	44.37	3630	3640	3585	4715	2545	3630	3597.40	1.83	-15405	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3441	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.61	3300	20240806	8.94	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3300	8.94	20240806	0.33	N	027410	1000	957 억	1751962	N	N	83	N	N
120	20241108	100342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	-25	5	-0.69	68152135	18924	25.70	3630	3640	3590	4715	2545	3630	3601.36	1.83	-6285	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3300	20240806	9.24	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.33	N	027410	1000	957 억	1751962	N	N	83	N	N
121	20241108	090336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3635	5	2	0.14	2121550	587	0.80	3630	3640	3600	4715	2545	3630	3614.22	1.83	-79	3723	3676	3588	3541	3453	3700	3565	957	1085	1000	2680	5	1	95716791	3479	4.47	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.67	3300	20240806	10.15	4260	-14.67	20240202	3300	10.15	20240806	4260	-14.67	20240202	3300	10.15	20240806	0.33	N	027410	1000	957 억	1751962	N	N	83	N	N
122	20241107	160336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	15	2	0.41	265267670	73647	156.93	3615	3635	3500	4695	2535	3615	3601.87	1.83	3434	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3475	4.46	0.21	12	0.08	813.00	17287.00	4260	20240202	-14.79	3300	20240806	10.00	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3300	10.00	20240806	0.34	N	027410	1000	957 억	1748294	N	N	83	N	N
123	20241107	150338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3635	20	2	0.55	244237590	67850	144.57	3615	3635	3500	4695	2535	3615	3599.67	1.83	5153	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3479	4.47	0.21	12	0.07	813.00	17287.00	4260	20240202	-14.67	3300	20240806	10.15	4260	-14.67	20240202	3300	10.15	20240806	4260	-14.67	20240202	3300	10.15	20240806	0.34	N	027410	1000	957 억	1748294	N	N	77	N	N
124	20241107	140340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	0	3	0.00	53578885	14886	31.72	3615	3630	3580	4695	2535	3615	3599.28	1.83	-1076	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3460	4.45	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.14	3300	20240806	9.55	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.34	N	027410	1000	957 억	1748294	N	N	77	N	N
125	20241107	130342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	5	2	0.14	51847320	14407	30.70	3615	3630	3580	4695	2535	3615	3598.76	1.83	-1262	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3465	4.45	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.02	3300	20240806	9.70	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3300	9.70	20240806	0.34	N	027410	1000	957 억	1748294	N	N	77	N	N
126	20241107	120339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	0	3	0.00	32270055	8980	19.13	3615	3630	3580	4695	2535	3615	3593.55	1.83	125	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3460	4.45	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.14	3300	20240806	9.55	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.34	N	027410	1000	957 억	1748294	N	N	77	N	N
127	20241107	110338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	0	3	0.00	13672970	3801	8.10	3615	3630	3580	4695	2535	3615	3597.20	1.83	-221	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3460	4.45	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.14	3300	20240806	9.55	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.34	N	027410	1000	957 억	1748294	N	N	77	N	N
128	20241107	100338	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	-25	5	-0.69	10631145	2955	6.30	3615	3630	3580	4695	2535	3615	3597.68	1.83	-163	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3436	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.73	3300	20240806	8.79	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3300	8.79	20240806	0.34	N	027410	1000	957 억	1748294	N	N	77	N	N
129	20241107	090339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	5	2	0.14	1033935	286	0.61	3615	3630	3605	4695	2535	3615	3615.16	1.83	-176	3668	3641	3613	3586	3558	3627	3572	957	1080	1000	2670	5	1	95716791	3465	4.45	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.02	3300	20240806	9.70	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3300	9.70	20240806	0.34	N	027410	1000	957 억	1748294	N	N	77	N	N
130	20241106	160340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	-10	5	-0.28	168422660	46760	175.69	3640	3640	3585	4710	2540	3625	3601.85	1.82	5105	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3460	4.45	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.14	3260	20231030	10.89	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.35	N	027410	1000	957 억	1743852	N	N	77	N	N
131	20241106	150349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	-20	5	-0.55	156078590	43341	162.84	3640	3640	3585	4710	2540	3625	3601.18	1.82	4657	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3451	4.43	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.38	3260	20231030	10.58	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.35	N	027410	1000	957 억	1743852	N	N	53	N	N
132	20241106	140348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	-20	5	-0.55	92006435	25500	95.81	3640	3640	3595	4710	2540	3625	3608.10	1.82	1911	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3451	4.43	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.38	3260	20231030	10.58	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.35	N	027410	1000	957 억	1743852	N	N	53	N	N
133	20241106	130347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	-10	5	-0.28	66826190	18526	69.61	3640	3640	3595	4710	2540	3625	3607.16	1.82	2045	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3460	4.45	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.14	3260	20231030	10.89	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.35	N	027410	1000	957 억	1743852	N	N	53	N	N
134	20241106	120339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	-5	5	-0.14	58034255	16087	60.44	3640	3640	3595	4710	2540	3625	3607.53	1.82	2081	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3465	4.45	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.02	3260	20231030	11.04	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3300	9.70	20240806	0.35	N	027410	1000	957 억	1743852	N	N	53	N	N
135	20241106	110342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	-10	5	-0.28	52462040	14543	54.64	3640	3640	3595	4710	2540	3625	3607.37	1.82	1904	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3460	4.45	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.14	3260	20231030	10.89	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.35	N	027410	1000	957 억	1743852	N	N	53	N	N
136	20241106	100342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	-10	5	-0.28	13255225	3667	13.78	3640	3640	3595	4710	2540	3625	3614.73	1.82	784	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3460	4.45	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.14	3260	20231030	10.89	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.35	N	027410	1000	957 억	1743852	N	N	53	N	N
137	20241106	090341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3630	5	2	0.14	692970	191	0.72	3640	3640	3625	4710	2540	3625	3628.12	1.82	4	3645	3635	3615	3605	3585	3640	3610	957	1085	1000	2680	5	1	95716791	3475	4.46	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.79	3260	20231030	11.35	4260	-14.79	20240202	3300	10.00	20240806	4260	-14.79	20240202	3300	10.00	20240806	0.35	N	027410	1000	957 억	1743852	N	N	53	N	N
138	20241105	160332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3625	15	2	0.42	96329235	26615	60.00	3620	3625	3595	4690	2530	3610	3619.36	1.81	13903	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3470	4.46	0.21	12	0.03	813.00	17287.00	4260	20240202	-14.91	3250	20231027	11.54	4260	-14.91	20240202	3300	9.85	20240806	4260	-14.91	20240202	3300	9.85	20240806	0.36	N	027410	1000	957 억	1736183	N	N	53	N	N
139	20241105	150339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3625	15	2	0.42	76566610	21163	47.71	3620	3625	3595	4690	2530	3610	3617.95	1.81	13617	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3470	4.46	0.21	12	0.02	813.00	17287.00	4260	20240202	-14.91	3250	20231027	11.54	4260	-14.91	20240202	3300	9.85	20240806	4260	-14.91	20240202	3300	9.85	20240806	0.36	N	027410	1000	957 억	1736183	N	N	11	N	N
140	20241105	140336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3625	15	2	0.42	60581200	16752	37.76	3620	3625	3595	4690	2530	3610	3616.36	1.81	11872	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3470	4.46	0.21	12	0.02	813.00	17287.00	4260	20240202	-14.91	3250	20231027	11.54	4260	-14.91	20240202	3300	9.85	20240806	4260	-14.91	20240202	3300	9.85	20240806	0.36	N	027410	1000	957 억	1736183	N	N	11	N	N
141	20241105	130337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3625	15	2	0.42	39458090	10906	24.59	3620	3625	3595	4690	2530	3610	3618.02	1.81	8407	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3470	4.46	0.21	12	0.01	813.00	17287.00	4260	20240202	-14.91	3250	20231027	11.54	4260	-14.91	20240202	3300	9.85	20240806	4260	-14.91	20240202	3300	9.85	20240806	0.36	N	027410	1000	957 억	1736183	N	N	11	N	N
142	20241105	120336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3615	5	2	0.14	22254585	6155	13.88	3620	3620	3595	4690	2530	3610	3615.69	1.81	4394	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3460	4.45	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.14	3250	20231027	11.23	4260	-15.14	20240202	3300	9.55	20240806	4260	-15.14	20240202	3300	9.55	20240806	0.36	N	027410	1000	957 억	1736183	N	N	11	N	N
143	20241105	110330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	10	2	0.28	11584090	3205	7.23	3620	3620	3595	4690	2530	3610	3614.38	1.81	1730	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3465	4.45	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.02	3250	20231027	11.38	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3300	9.70	20240806	0.36	N	027410	1000	957 억	1736183	N	N	11	N	N
144	20241105	100335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	10	2	0.28	5466870	1512	3.41	3620	3620	3595	4690	2530	3610	3615.65	1.81	310	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3465	4.45	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.02	3250	20231027	11.38	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3300	9.70	20240806	0.36	N	027410	1000	957 억	1736183	N	N	11	N	N
145	20241105	090333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3620	10	2	0.28	188240	52	0.12	3620	3620	3620	4690	2530	3610	3620.00	1.81	0	3650	3630	3600	3580	3550	3640	3590	957	1080	1000	2670	5	1	95716791	3465	4.45	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.02	3250	20231027	11.38	4260	-15.02	20240202	3300	9.70	20240806	4260	-15.02	20240202	3300	9.70	20240806	0.36	N	027410	1000	957 억	1736183	N	N	11	N	N
146	20241104	160332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	40	2	1.12	156855860	43491	152.01	3570	3620	3570	4640	2500	3570	3606.63	1.82	1046	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3455	4.44	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.26	3200	20231026	12.81	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3300	9.39	20240806	0.36	N	027410	1000	957 억	1738973	N	N	11	N	N
147	20241104	150340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	35	2	0.98	147007070	40762	142.47	3570	3620	3570	4640	2500	3570	3606.47	1.82	884	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3451	4.43	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.38	3200	20231026	12.66	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.36	N	027410	1000	957 억	1738973	N	N	70	N	N
148	20241104	140332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	40	2	1.12	120524540	33430	116.85	3570	3620	3570	4640	2500	3570	3605.28	1.82	-246	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3455	4.44	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.26	3200	20231026	12.81	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3300	9.39	20240806	0.36	N	027410	1000	957 억	1738973	N	N	70	N	N
149	20241104	130258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	35	2	0.98	80857955	22444	78.45	3570	3620	3570	4640	2500	3570	3602.65	1.82	-1328	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3200	20231026	12.66	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.36	N	027410	1000	957 억	1738973	N	N	70	N	N
150	20241104	120328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	35	2	0.98	75491580	20956	73.25	3570	3620	3570	4640	2500	3570	3602.38	1.82	-2119	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3200	20231026	12.66	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.36	N	027410	1000	957 억	1738973	N	N	70	N	N
151	20241104	110326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	30	2	0.84	62142450	17249	60.29	3570	3620	3570	4640	2500	3570	3602.67	1.82	-2825	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3446	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.49	3200	20231026	12.50	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3300	9.09	20240806	0.36	N	027410	1000	957 억	1738973	N	N	70	N	N
152	20241104	100324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3605	35	2	0.98	45369050	12598	44.03	3570	3620	3570	4640	2500	3570	3601.29	1.82	-2755	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3451	4.43	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.38	3200	20231026	12.66	4260	-15.38	20240202	3300	9.24	20240806	4260	-15.38	20240202	3300	9.24	20240806	0.36	N	027410	1000	957 억	1738973	N	N	70	N	N
153	20241104	090326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3590	20	2	0.56	439280	123	0.43	3570	3590	3570	4640	2500	3570	3571.38	1.82	0	3626	3597	3581	3552	3536	3592	3547	957	1070	1000	2640	5	1	95716791	3436	4.42	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.73	3200	20231026	12.19	4260	-15.73	20240202	3300	8.79	20240806	4260	-15.73	20240202	3300	8.79	20240806	0.36	N	027410	1000	957 억	1738973	N	N	70	N	N
154	20241101	160317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3570	-35	5	-0.97	102748005	28605	132.66	3570	3610	3565	4685	2525	3605	3591.96	1.82	2650	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3417	4.39	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.20	3200	20231026	11.56	4260	-16.20	20240202	3300	8.18	20240806	4260	-16.20	20240202	3300	8.18	20240806	0.35	N	027410	1000	957 억	1739601	N	N	70	N	N
155	20241101	150326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-10	5	-0.28	89712355	24960	115.76	3570	3610	3565	4685	2525	3605	3594.24	1.82	2146	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.61	3200	20231026	12.34	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3300	8.94	20240806	0.35	N	027410	1000	957 억	1739601	N	N	48	N	N
156	20241101	140318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3610	5	2	0.14	71130760	19792	91.79	3570	3610	3565	4685	2525	3605	3593.91	1.82	2221	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.26	3200	20231026	12.81	4260	-15.26	20240202	3300	9.39	20240806	4260	-15.26	20240202	3300	9.39	20240806	0.35	N	027410	1000	957 억	1739601	N	N	48	N	N
157	20241101	130348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	-5	5	-0.14	52428205	14604	67.73	3570	3605	3565	4685	2525	3605	3589.99	1.82	1833	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.49	3200	20231026	12.50	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3300	9.09	20240806	0.35	N	027410	1000	957 억	1739601	N	N	48	N	N
158	20241101	120349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3600	-5	5	-0.14	47009985	13100	60.76	3570	3605	3565	4685	2525	3605	3588.55	1.82	1513	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.49	3200	20231026	12.50	4260	-15.49	20240202	3300	9.09	20240806	4260	-15.49	20240202	3300	9.09	20240806	0.35	N	027410	1000	957 억	1739601	N	N	48	N	N
159	20241101	110347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3595	-10	5	-0.28	27370650	7644	35.45	3570	3605	3565	4685	2525	3605	3580.67	1.82	855	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.61	3200	20231026	12.34	4260	-15.61	20240202	3300	8.94	20240806	4260	-15.61	20240202	3300	8.94	20240806	0.35	N	027410	1000	957 억	1739601	N	N	48	N	N
160	20241101	100347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3585	-20	5	-0.55	19378765	5418	25.13	3570	3605	3565	4685	2525	3605	3576.74	1.82	450	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.85	3200	20231026	12.03	4260	-15.85	20240202	3300	8.64	20240806	4260	-15.85	20240202	3300	8.64	20240806	0.35	N	027410	1000	957 억	1739601	N	N	48	N	N
161	20241101	090346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3575	-30	5	-0.83	2105590	587	2.72	3570	3605	3565	4685	2525	3605	3587.04	1.82	102	3651	3627	3586	3562	3521	3640	3575	957	1080	1000	2660	5	1	95716791	3422	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.08	3200	20231026	11.72	4260	-16.08	20240202	3300	8.33	20240806	4260	-16.08	20240202	3300	8.33	20240806	0.35	N	027410	1000	957 억	1739601	N	N	48	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History