KissMeData/123890/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160903	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-20	5	-0.68	367067670	125456	109.99	2945	2955	2915	3825	2065	2945	2925.87	5.80	-28143	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3626	2.80	0.35	12	0.10	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
3	20241129	150921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	-15	5	-0.51	354419910	121132	106.20	2945	2955	2915	3825	2065	2945	2925.90	5.80	-27383	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3633	2.80	0.35	12	0.10	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
4	20241129	140924	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	-15	5	-0.51	256834350	87819	76.99	2945	2955	2915	3825	2065	2945	2924.59	5.80	-10094	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3633	2.80	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
5	20241129	130921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-20	5	-0.68	243859100	83385	73.10	2945	2955	2915	3825	2065	2945	2924.50	5.80	-10094	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3626	2.80	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
6	20241129	120922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-25	5	-0.85	228082640	77990	68.37	2945	2955	2915	3825	2065	2945	2924.51	5.80	-9620	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3620	2.79	0.35	12	0.06	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
7	20241129	110924	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-25	5	-0.85	203927590	69715	61.12	2945	2955	2915	3825	2065	2945	2925.16	5.80	-8054	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3620	2.79	0.35	12	0.06	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
8	20241129	100917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-20	5	-0.68	147847975	50503	44.28	2945	2955	2915	3825	2065	2945	2927.51	5.80	-7761	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3626	2.80	0.35	12	0.04	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
9	20241129	090922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2940	-5	5	-0.17	20578415	6999	6.14	2945	2955	2940	3825	2065	2945	2940.19	5.80	-6792	2975	2960	2940	2925	2905	2967	2932	620	880	500	2170	5	1	123977752	3645	2.81	0.35	12	0.01	1046.00	8450.00	3530	20240311	-16.71	2740	20241115	7.30	3530	-16.71	20240311	2740	7.30	20241115	3530	-16.71	20240311	2740	7.30	20241115	0.15	N	123890	500	619 억	7194681	N	N	1627	N	N
10	20241128	160909	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	10	2	0.34	335720060	114019	93.49	2935	2955	2920	3815	2055	2935	2944.42	5.80	2612	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3651	2.82	0.35	12	0.09	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7194335	N	N	1627	N	N
11	20241128	150926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	10	2	0.34	297383405	101004	82.81	2935	2955	2920	3815	2055	2935	2944.27	5.80	2863	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3651	2.82	0.35	12	0.08	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7194335	N	N	93	N	N
12	20241128	140923	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	10	2	0.34	270712665	91939	75.38	2935	2955	2920	3815	2055	2935	2944.48	5.80	2714	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3651	2.82	0.35	12	0.07	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7194335	N	N	93	N	N
13	20241128	130921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	10	2	0.34	248537430	84407	69.21	2935	2955	2920	3815	2055	2935	2944.51	5.80	2415	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3651	2.82	0.35	12	0.07	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7194335	N	N	93	N	N
14	20241128	120926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	15	2	0.51	225542575	76601	62.81	2935	2955	2920	3815	2055	2935	2944.38	5.80	1343	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3657	2.82	0.35	12	0.06	1046.00	8450.00	3530	20240311	-16.43	2740	20241115	7.66	3530	-16.43	20240311	2740	7.66	20241115	3530	-16.43	20240311	2740	7.66	20241115	0.15	N	123890	500	619 억	7194335	N	N	93	N	N
15	20241128	110927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	15	2	0.51	145957475	49584	40.65	2935	2955	2920	3815	2055	2935	2943.64	5.80	-691	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3657	2.82	0.35	12	0.04	1046.00	8450.00	3530	20240311	-16.43	2740	20241115	7.66	3530	-16.43	20240311	2740	7.66	20241115	3530	-16.43	20240311	2740	7.66	20241115	0.15	N	123890	500	619 억	7194335	N	N	93	N	N
16	20241128	100925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	15	2	0.51	101308160	34446	28.24	2935	2950	2920	3815	2055	2935	2941.07	5.80	-2273	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3657	2.82	0.35	12	0.03	1046.00	8450.00	3530	20240311	-16.43	2740	20241115	7.66	3530	-16.43	20240311	2740	7.66	20241115	3530	-16.43	20240311	2740	7.66	20241115	0.15	N	123890	500	619 억	7194335	N	N	93	N	N
17	20241128	090921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	0	3	0.00	12663945	4321	3.54	2935	2940	2920	3815	2055	2935	2930.79	5.80	-54	2971	2952	2931	2912	2891	2962	2922	620	880	500	2170	5	1	123977752	3639	2.81	0.35	12	0.00	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.15	N	123890	500	619 억	7194335	N	N	93	N	N
18	20241127	160901	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	15	2	0.51	357558710	121776	140.00	2920	2950	2910	3795	2045	2920	2936.20	5.80	1923	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3639	2.81	0.35	12	0.10	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.15	N	123890	500	619 억	7195468	N	N	93	N	N
19	20241127	150918	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	25	2	0.86	330911825	112707	129.57	2920	2950	2910	3795	2045	2920	2936.04	5.80	1713	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3651	2.82	0.35	12	0.09	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7195468	N	N	8	N	N
20	20241127	140915	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	25	2	0.86	293683395	100062	115.04	2920	2945	2910	3795	2045	2920	2935.01	5.80	2359	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3651	2.82	0.35	12	0.08	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7195468	N	N	8	N	N
21	20241127	130911	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	25	2	0.86	227373950	77513	89.11	2920	2945	2910	3795	2045	2920	2933.37	5.80	1276	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3651	2.82	0.35	12	0.06	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7195468	N	N	8	N	N
22	20241127	120919	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	25	2	0.86	177914915	60703	69.79	2920	2945	2910	3795	2045	2920	2930.91	5.80	540	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3651	2.82	0.35	12	0.05	1046.00	8450.00	3530	20240311	-16.57	2740	20241115	7.48	3530	-16.57	20240311	2740	7.48	20241115	3530	-16.57	20240311	2740	7.48	20241115	0.15	N	123890	500	619 억	7195468	N	N	8	N	N
23	20241127	110915	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	15	2	0.51	114931775	39280	45.16	2920	2940	2910	3795	2045	2920	2925.96	5.80	-5527	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3639	2.81	0.35	12	0.03	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.15	N	123890	500	619 억	7195468	N	N	8	N	N
24	20241127	100916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	0	3	0.00	65117565	22282	25.62	2920	2935	2910	3795	2045	2920	2922.43	5.80	-11456	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.02	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7195468	N	N	8	N	N
25	20241127	090914	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	5	2	0.17	1822785	624	0.72	2920	2935	2920	3795	2045	2920	2921.13	5.80	-63	2946	2932	2911	2897	2876	2937	2902	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.00	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7195468	N	N	8	N	N
26	20241126	160903	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	0	3	0.00	253247040	86983	59.88	2920	2925	2890	3795	2045	2920	2911.40	5.80	14173	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7187726	N	N	8	N	N
27	20241126	150910	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	5	2	0.17	241801305	83061	57.18	2920	2925	2890	3795	2045	2920	2911.13	5.80	12959	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7187726	N	N	0	N	N
28	20241126	140910	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	5	2	0.17	212857530	73133	50.35	2920	2925	2890	3795	2045	2920	2910.55	5.80	11949	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.06	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7187726	N	N	0	N	N
29	20241126	130909	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-5	5	-0.17	194050585	66686	45.91	2920	2925	2890	3795	2045	2920	2909.91	5.80	10389	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.15	N	123890	500	619 억	7187726	N	N	0	N	N
30	20241126	120913	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	5	2	0.17	170864395	58732	40.43	2920	2925	2890	3795	2045	2920	2909.22	5.80	8417	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7187726	N	N	0	N	N
31	20241126	110917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	5	2	0.17	139064765	47836	32.93	2920	2925	2890	3795	2045	2920	2907.12	5.80	5124	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.04	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7187726	N	N	0	N	N
32	20241126	100922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	0	3	0.00	120244950	41388	28.49	2920	2925	2890	3795	2045	2920	2905.31	5.80	2135	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.03	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7187726	N	N	0	N	N
33	20241126	090914	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	-20	5	-0.68	53318105	18399	12.67	2920	2920	2890	3795	2045	2920	2897.88	5.80	876	2953	2936	2923	2906	2893	2930	2900	620	875	500	2160	5	1	123977752	3595	2.77	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.15	N	123890	500	619 억	7187726	N	N	0	N	N
34	20241125	160850	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	408795060	139908	118.60	2930	2940	2910	3805	2055	2930	2921.88	5.80	-6703	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.11	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
35	20241125	150908	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	394792820	135109	114.53	2930	2940	2910	3805	2055	2930	2922.03	5.80	-4728	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.11	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
36	20241125	140906	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-15	5	-0.51	361115785	123571	104.75	2930	2940	2910	3805	2055	2930	2922.33	5.80	-800	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.10	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
37	20241125	130859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-15	5	-0.51	271006005	92659	78.54	2930	2940	2910	3805	2055	2930	2924.77	5.80	-7782	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
38	20241125	120908	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	0	3	0.00	206850905	70690	59.92	2930	2940	2910	3805	2055	2930	2926.17	5.80	-5893	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3633	2.80	0.35	12	0.06	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
39	20241125	110902	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	-5	5	-0.17	182380375	62322	52.83	2930	2940	2910	3805	2055	2930	2926.42	5.80	-3948	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
40	20241125	100853	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	0	3	0.00	102371330	34975	29.65	2930	2940	2910	3805	2055	2930	2926.99	5.80	-2484	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3633	2.80	0.35	12	0.03	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
41	20241125	090853	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2940	10	2	0.34	40626175	13900	11.78	2930	2940	2910	3805	2055	2930	2922.75	5.80	2936	2960	2945	2925	2910	2890	2952	2917	620	875	500	2160	5	1	123977752	3645	2.81	0.35	12	0.01	1046.00	8450.00	3530	20240311	-16.71	2740	20241115	7.30	3530	-16.71	20240311	2740	7.30	20241115	3530	-16.71	20240311	2740	7.30	20241115	0.16	N	123890	500	619 억	7194713	N	N	5	N	N
42	20241122	160805	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	10	2	0.34	345077740	117876	70.82	2905	2940	2905	3795	2045	2920	2927.46	5.80	-1286	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3633	2.80	0.35	12	0.10	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.16	N	123890	500	619 억	7186613	N	N	5	N	N
43	20241122	150817	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	10	2	0.34	334441885	114246	68.64	2905	2940	2905	3795	2045	2920	2927.38	5.80	-1488	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3633	2.80	0.35	12	0.09	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.16	N	123890	500	619 억	7186613	N	N	89	N	N
44	20241122	140818	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	10	2	0.34	299768420	102394	61.52	2905	2940	2905	3795	2045	2920	2927.60	5.80	-1451	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3633	2.80	0.35	12	0.08	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.16	N	123890	500	619 억	7186613	N	N	89	N	N
45	20241122	130814	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	15	2	0.51	215702945	73625	44.23	2905	2940	2905	3795	2045	2920	2929.75	5.80	-4911	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3639	2.81	0.35	12	0.06	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.16	N	123890	500	619 억	7186613	N	N	89	N	N
46	20241122	120820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	10	2	0.34	148409255	50666	30.44	2905	2940	2905	3795	2045	2920	2929.17	5.80	-2394	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3633	2.80	0.35	12	0.04	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.16	N	123890	500	619 억	7186613	N	N	89	N	N
47	20241122	110811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	15	2	0.51	118715100	40540	24.36	2905	2940	2905	3795	2045	2920	2928.34	5.80	-3023	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3639	2.81	0.35	12	0.03	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.16	N	123890	500	619 억	7186613	N	N	89	N	N
48	20241122	100827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	10	2	0.34	78325300	26755	16.07	2905	2940	2905	3795	2045	2920	2927.50	5.80	-2516	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3633	2.80	0.35	12	0.02	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.16	N	123890	500	619 억	7186613	N	N	89	N	N
49	20241122	090820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	0	3	0.00	12578330	4309	2.59	2905	2930	2905	3795	2045	2920	2919.08	5.80	-924	2963	2941	2913	2891	2863	2952	2902	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.00	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.16	N	123890	500	619 억	7186613	N	N	89	N	N
50	20241121	160811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	35	2	1.21	484200580	166254	92.48	2885	2935	2885	3750	2020	2885	2912.40	5.79	12946	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3620	2.79	0.35	12	0.13	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.17	N	123890	500	619 억	7172496	N	N	89	N	N
51	20241121	150829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	25	2	0.87	351699575	120969	67.29	2885	2925	2885	3750	2020	2885	2907.35	5.79	12218	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3608	2.78	0.34	12	0.10	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.17	N	123890	500	619 억	7172496	N	N	10	N	N
52	20241121	140828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	25	2	0.87	312909450	107630	59.87	2885	2925	2885	3750	2020	2885	2907.27	5.79	12541	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3608	2.78	0.34	12	0.09	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.17	N	123890	500	619 억	7172496	N	N	10	N	N
53	20241121	130821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	30	2	1.04	258591450	88991	49.50	2885	2925	2885	3750	2020	2885	2905.82	5.79	12907	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3614	2.79	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.17	N	123890	500	619 억	7172496	N	N	10	N	N
54	20241121	120821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	30	2	1.04	232851390	80160	44.59	2885	2925	2885	3750	2020	2885	2904.83	5.79	12025	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3614	2.79	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.17	N	123890	500	619 억	7172496	N	N	10	N	N
55	20241121	110824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	25	2	0.87	175118160	60358	33.58	2885	2910	2885	3750	2020	2885	2901.32	5.79	10455	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3608	2.78	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.17	N	123890	500	619 억	7172496	N	N	10	N	N
56	20241121	100824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	15	2	0.52	105962320	36542	20.33	2885	2910	2885	3750	2020	2885	2899.74	5.79	5050	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3595	2.77	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.17	N	123890	500	619 억	7172496	N	N	10	N	N
57	20241121	090824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	5	2	0.17	13249565	4577	2.55	2885	2900	2885	3750	2020	2885	2894.81	5.79	660	2925	2905	2875	2855	2825	2915	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.00	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.17	N	123890	500	619 억	7172496	N	N	10	N	N
58	20241120	160817	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	60	2	2.12	514650025	178925	215.77	2845	2895	2845	3670	1980	2825	2876.34	5.75	45932	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3577	2.76	0.34	12	0.14	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.17	N	123890	500	619 억	7127236	N	N	10	N	N
59	20241120	150827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	65	2	2.30	496090540	172499	208.02	2845	2895	2845	3670	1980	2825	2875.90	5.75	45629	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3583	2.76	0.34	12	0.14	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.17	N	123890	500	619 억	7127236	N	N	555	N	N
60	20241120	140829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	60	2	2.12	410059160	142678	172.06	2845	2890	2845	3670	1980	2825	2874.02	5.75	42410	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3577	2.76	0.34	12	0.12	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.17	N	123890	500	619 억	7127236	N	N	555	N	N
61	20241120	130831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	50	2	1.77	383766340	133561	161.07	2845	2890	2845	3670	1980	2825	2873.34	5.75	42422	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3564	2.75	0.34	12	0.11	1046.00	8450.00	3530	20240311	-18.56	2740	20241115	4.93	3530	-18.56	20240311	2740	4.93	20241115	3530	-18.56	20240311	2740	4.93	20241115	0.17	N	123890	500	619 억	7127236	N	N	555	N	N
62	20241120	120829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	50	2	1.77	268035630	93380	112.61	2845	2880	2845	3670	1980	2825	2870.38	5.75	11017	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3564	2.75	0.34	12	0.08	1046.00	8450.00	3530	20240311	-18.56	2740	20241115	4.93	3530	-18.56	20240311	2740	4.93	20241115	3530	-18.56	20240311	2740	4.93	20241115	0.17	N	123890	500	619 억	7127236	N	N	555	N	N
63	20241120	110832	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	50	2	1.77	165117700	57584	69.44	2845	2880	2845	3670	1980	2825	2867.42	5.75	11571	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3564	2.75	0.34	12	0.05	1046.00	8450.00	3530	20240311	-18.56	2740	20241115	4.93	3530	-18.56	20240311	2740	4.93	20241115	3530	-18.56	20240311	2740	4.93	20241115	0.17	N	123890	500	619 억	7127236	N	N	555	N	N
64	20241120	100829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	50	2	1.77	122781345	42854	51.68	2845	2880	2845	3670	1980	2825	2865.11	5.75	8107	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3564	2.75	0.34	12	0.03	1046.00	8450.00	3530	20240311	-18.56	2740	20241115	4.93	3530	-18.56	20240311	2740	4.93	20241115	3530	-18.56	20240311	2740	4.93	20241115	0.17	N	123890	500	619 억	7127236	N	N	555	N	N
65	20241120	090828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2860	35	2	1.24	15792500	5544	6.69	2845	2860	2845	3670	1980	2825	2848.58	5.75	-1025	2868	2846	2828	2806	2788	2857	2817	620	845	500	2090	5	1	123977752	3546	2.73	0.34	12	0.00	1046.00	8450.00	3530	20240311	-18.98	2740	20241115	4.38	3530	-18.98	20240311	2740	4.38	20241115	3530	-18.98	20240311	2740	4.38	20241115	0.17	N	123890	500	619 억	7127236	N	N	555	N	N
66	20241119	160744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2825	10	2	0.36	234780005	82923	55.10	2810	2850	2810	3655	1975	2815	2831.30	5.76	-24721	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3502	2.70	0.33	12	0.07	1046.00	8450.00	3530	20240311	-19.97	2740	20241115	3.10	3530	-19.97	20240311	2740	3.10	20241115	3530	-19.97	20240311	2740	3.10	20241115	0.17	N	123890	500	619 억	7142845	N	N	555	N	N
67	20241119	150755	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2825	10	2	0.36	221657200	78278	52.01	2810	2850	2810	3655	1975	2815	2831.67	5.76	-20672	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3502	2.70	0.33	12	0.06	1046.00	8450.00	3530	20240311	-19.97	2740	20241115	3.10	3530	-19.97	20240311	2740	3.10	20241115	3530	-19.97	20240311	2740	3.10	20241115	0.17	N	123890	500	619 억	7142845	N	N	5729	N	N
68	20241119	140754	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2825	10	2	0.36	182831100	64531	42.88	2810	2850	2810	3655	1975	2815	2833.23	5.76	-18557	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3502	2.70	0.33	12	0.05	1046.00	8450.00	3530	20240311	-19.97	2740	20241115	3.10	3530	-19.97	20240311	2740	3.10	20241115	3530	-19.97	20240311	2740	3.10	20241115	0.17	N	123890	500	619 억	7142845	N	N	5729	N	N
69	20241119	130758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2825	10	2	0.36	162410255	57297	38.07	2810	2850	2810	3655	1975	2815	2834.53	5.76	-15316	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3502	2.70	0.33	12	0.05	1046.00	8450.00	3530	20240311	-19.97	2740	20241115	3.10	3530	-19.97	20240311	2740	3.10	20241115	3530	-19.97	20240311	2740	3.10	20241115	0.17	N	123890	500	619 억	7142845	N	N	5729	N	N
70	20241119	120750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2820	5	2	0.18	141551525	49915	33.17	2810	2850	2810	3655	1975	2815	2835.85	5.76	-12132	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3496	2.70	0.33	12	0.04	1046.00	8450.00	3530	20240311	-20.11	2740	20241115	2.92	3530	-20.11	20240311	2740	2.92	20241115	3530	-20.11	20240311	2740	2.92	20241115	0.17	N	123890	500	619 억	7142845	N	N	5729	N	N
71	20241119	110759	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2840	25	2	0.89	109523850	38586	25.64	2810	2850	2810	3655	1975	2815	2838.43	5.76	-5009	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3521	2.72	0.34	12	0.03	1046.00	8450.00	3530	20240311	-19.55	2740	20241115	3.65	3530	-19.55	20240311	2740	3.65	20241115	3530	-19.55	20240311	2740	3.65	20241115	0.17	N	123890	500	619 억	7142845	N	N	5729	N	N
72	20241119	100820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2840	25	2	0.89	82436995	29038	19.30	2810	2850	2810	3655	1975	2815	2838.94	5.76	-1373	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3521	2.72	0.34	12	0.02	1046.00	8450.00	3530	20240311	-19.55	2740	20241115	3.65	3530	-19.55	20240311	2740	3.65	20241115	3530	-19.55	20240311	2740	3.65	20241115	0.17	N	123890	500	619 억	7142845	N	N	5729	N	N
73	20241119	090812	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2835	20	2	0.71	3254630	1153	0.77	2810	2835	2810	3655	1975	2815	2822.75	5.76	-57	2868	2841	2818	2791	2768	2855	2805	620	840	500	2080	5	1	123977752	3515	2.71	0.34	12	0.00	1046.00	8450.00	3530	20240311	-19.69	2740	20241115	3.47	3530	-19.69	20240311	2740	3.47	20241115	3530	-19.69	20240311	2740	3.47	20241115	0.17	N	123890	500	619 억	7142845	N	N	5729	N	N
74	20241118	160748	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2815	15	2	0.54	424294905	150477	61.65	2800	2845	2795	3640	1960	2800	2819.67	5.76	33027	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3490	2.69	0.33	12	0.12	1046.00	8450.00	3530	20240311	-20.25	2740	20241115	2.74	3530	-20.25	20240311	2740	2.74	20241115	3530	-20.25	20240311	2740	2.74	20241115	0.18	N	123890	500	619 억	7146097	N	N	5729	N	N
75	20241118	150756	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2835	35	2	1.25	393917000	139710	57.24	2800	2845	2795	3640	1960	2800	2819.53	5.76	32253	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3515	2.71	0.34	12	0.11	1046.00	8450.00	3530	20240311	-19.69	2740	20241115	3.47	3530	-19.69	20240311	2740	3.47	20241115	3530	-19.69	20240311	2740	3.47	20241115	0.18	N	123890	500	619 억	7146097	N	N	0	N	N
76	20241118	140758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2845	45	2	1.61	351879155	124904	51.17	2800	2845	2795	3640	1960	2800	2817.20	5.76	27287	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3527	2.72	0.34	12	0.10	1046.00	8450.00	3530	20240311	-19.41	2740	20241115	3.83	3530	-19.41	20240311	2740	3.83	20241115	3530	-19.41	20240311	2740	3.83	20241115	0.18	N	123890	500	619 억	7146097	N	N	0	N	N
77	20241118	130755	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2840	40	2	1.43	298121320	105940	43.40	2800	2845	2795	3640	1960	2800	2814.06	5.76	23220	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3521	2.72	0.34	12	0.09	1046.00	8450.00	3530	20240311	-19.55	2740	20241115	3.65	3530	-19.55	20240311	2740	3.65	20241115	3530	-19.55	20240311	2740	3.65	20241115	0.18	N	123890	500	619 억	7146097	N	N	0	N	N
78	20241118	120757	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2820	20	2	0.71	229588775	81718	33.48	2800	2825	2795	3640	1960	2800	2809.53	5.76	20714	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3496	2.70	0.33	12	0.07	1046.00	8450.00	3530	20240311	-20.11	2740	20241115	2.92	3530	-20.11	20240311	2740	2.92	20241115	3530	-20.11	20240311	2740	2.92	20241115	0.18	N	123890	500	619 억	7146097	N	N	0	N	N
79	20241118	110758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2815	15	2	0.54	148726920	53009	21.72	2800	2815	2795	3640	1960	2800	2805.69	5.76	16747	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3490	2.69	0.33	12	0.04	1046.00	8450.00	3530	20240311	-20.25	2740	20241115	2.74	3530	-20.25	20240311	2740	2.74	20241115	3530	-20.25	20240311	2740	2.74	20241115	0.18	N	123890	500	619 억	7146097	N	N	0	N	N
80	20241118	100749	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2810	10	2	0.36	106892135	38113	15.61	2800	2815	2795	3640	1960	2800	2804.61	5.76	10382	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3484	2.69	0.33	12	0.03	1046.00	8450.00	3530	20240311	-20.40	2740	20241115	2.55	3530	-20.40	20240311	2740	2.55	20241115	3530	-20.40	20240311	2740	2.55	20241115	0.18	N	123890	500	619 억	7146097	N	N	0	N	N
81	20241118	090748	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2800	0	3	0.00	29838765	10662	4.37	2800	2805	2795	3640	1960	2800	2798.61	5.76	3622	2853	2826	2783	2756	2713	2840	2770	620	840	500	2070	5	1	123977752	3471	2.68	0.33	12	0.01	1046.00	8450.00	3530	20240311	-20.68	2740	20241115	2.19	3530	-20.68	20240311	2740	2.19	20241115	3530	-20.68	20240311	2740	2.19	20241115	0.18	N	123890	500	619 억	7146097	N	N	0	N	N
82	20241115	160814	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2800	25	2	0.90	674240815	243769	107.76	2770	2810	2740	3605	1945	2775	2765.90	5.79	12642	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3471	2.68	0.33	12	0.20	1046.00	8450.00	3530	20240311	-20.68	2740	20241115	2.19	3530	-20.68	20240311	2740	2.19	20241115	3530	-20.68	20240311	2740	2.19	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
83	20241115	150837	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2805	30	2	1.08	582598040	211078	93.31	2770	2805	2740	3605	1945	2775	2760.11	5.79	16474	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3478	2.68	0.33	12	0.17	1046.00	8450.00	3530	20240311	-20.54	2740	20241115	2.37	3530	-20.54	20240311	2740	2.37	20241115	3530	-20.54	20240311	2740	2.37	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
84	20241115	140828	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2760	-15	5	-0.54	299528810	108835	48.11	2770	2775	2740	3605	1945	2775	2752.13	5.79	-13785	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3422	2.64	0.33	12	0.09	1046.00	8450.00	3530	20240311	-21.81	2740	20241115	0.73	3530	-21.81	20240311	2740	0.73	20241115	3530	-21.81	20240311	2740	0.73	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
85	20241115	130831	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2765	-10	5	-0.36	242226875	88071	38.93	2770	2775	2740	3605	1945	2775	2750.35	5.79	-7352	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3428	2.64	0.33	12	0.07	1046.00	8450.00	3530	20240311	-21.67	2740	20241115	0.91	3530	-21.67	20240311	2740	0.91	20241115	3530	-21.67	20240311	2740	0.91	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
86	20241115	120833	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2760	-15	5	-0.54	201425455	73265	32.39	2770	2775	2740	3605	1945	2775	2749.27	5.79	-5854	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3422	2.64	0.33	12	0.06	1046.00	8450.00	3530	20240311	-21.81	2740	20241115	0.73	3530	-21.81	20240311	2740	0.73	20241115	3530	-21.81	20240311	2740	0.73	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
87	20241115	110811	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2755	-20	5	-0.72	172361970	62718	27.72	2770	2775	2740	3605	1945	2775	2748.20	5.79	-1831	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3416	2.63	0.33	12	0.05	1046.00	8450.00	3530	20240311	-21.95	2740	20241115	0.55	3530	-21.95	20240311	2740	0.55	20241115	3530	-21.95	20240311	2740	0.55	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
88	20241115	100812	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2750	-25	5	-0.90	129854070	47245	20.88	2770	2775	2740	3605	1945	2775	2748.52	5.79	-345	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3409	2.63	0.33	12	0.04	1046.00	8450.00	3530	20240311	-22.10	2740	20241115	0.36	3530	-22.10	20240311	2740	0.36	20241115	3530	-22.10	20240311	2740	0.36	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
89	20241115	090745	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2755	-20	5	-0.72	35060505	12736	5.63	2770	2775	2740	3605	1945	2775	2752.83	5.79	-1503	2821	2797	2776	2752	2731	2787	2742	620	830	500	2050	5	1	123977752	3416	2.63	0.33	12	0.01	1046.00	8450.00	3530	20240311	-21.95	2740	20241115	0.55	3530	-21.95	20240311	2740	0.55	20241115	3530	-21.95	20240311	2740	0.55	20241115	0.19	N	123890	500	619 억	7178585	N	N	175	N	N
90	20241114	160806	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2775	10	2	0.36	601452335	217308	93.38	2800	2800	2755	3590	1940	2765	2767.74	5.83	-83834	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3440	2.65	0.33	12	0.18	1046.00	8450.00	3530	20240311	-21.39	2750	20241113	0.91	3530	-21.39	20240311	2750	0.91	20241113	3530	-21.39	20240311	2750	0.91	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
91	20241114	150811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2760	-5	5	-0.18	477462090	172405	74.08	2800	2800	2755	3590	1940	2765	2769.42	5.83	-58287	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3422	2.64	0.33	12	0.14	1046.00	8450.00	3530	20240311	-21.81	2750	20241113	0.36	3530	-21.81	20240311	2750	0.36	20241113	3530	-21.81	20240311	2750	0.36	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
92	20241114	140805	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2775	10	2	0.36	351708090	126947	54.55	2800	2800	2755	3590	1940	2765	2770.51	5.83	-27988	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3440	2.65	0.33	12	0.10	1046.00	8450.00	3530	20240311	-21.39	2750	20241113	0.91	3530	-21.39	20240311	2750	0.91	20241113	3530	-21.39	20240311	2750	0.91	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
93	20241114	130806	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2770	5	2	0.18	307112480	110816	47.62	2800	2800	2755	3590	1940	2765	2771.37	5.83	-26342	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3434	2.65	0.33	12	0.09	1046.00	8450.00	3530	20240311	-21.53	2750	20241113	0.73	3530	-21.53	20240311	2750	0.73	20241113	3530	-21.53	20240311	2750	0.73	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
94	20241114	120804	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2760	-5	5	-0.18	268380860	96787	41.59	2800	2800	2755	3590	1940	2765	2772.90	5.83	-25183	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3422	2.64	0.33	12	0.08	1046.00	8450.00	3530	20240311	-21.81	2750	20241113	0.36	3530	-21.81	20240311	2750	0.36	20241113	3530	-21.81	20240311	2750	0.36	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
95	20241114	110804	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2780	15	2	0.54	168333290	60591	26.04	2800	2800	2765	3590	1940	2765	2778.19	5.83	-15444	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3447	2.66	0.33	12	0.05	1046.00	8450.00	3530	20240311	-21.25	2750	20241113	1.09	3530	-21.25	20240311	2750	1.09	20241113	3530	-21.25	20240311	2750	1.09	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
96	20241114	100824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2770	5	2	0.18	11170410	4015	1.73	2800	2800	2765	3590	1940	2765	2782.17	5.83	117	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3434	2.65	0.33	12	0.00	1046.00	8450.00	3530	20240311	-21.53	2750	20241113	0.73	3530	-21.53	20240311	2750	0.73	20241113	3530	-21.53	20240311	2750	0.73	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
97	20241114	090759	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2765	0	3	0.00	0	0	0.00	0	0	0	3590	1940	2765	0.00	5.83	0	2821	2792	2771	2742	2721	2807	2757	620	825	500	2040	5	1	123977752	3428	2.64	0.33	12	0.00	1046.00	8450.00	3530	20240311	-21.67	2750	20241113	0.55	3530	-21.67	20240311	2750	0.55	20241113	3530	-21.67	20240311	2750	0.55	20241113	0.18	N	123890	500	619 억	7226788	N	N	0	N	N
98	20241112	160736	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2785	-90	5	-3.13	1379695530	488463	201.31	2875	2885	2780	3735	2015	2875	2824.66	5.89	-64153	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3453	2.66	0.33	12	0.39	1046.00	8450.00	3530	20240311	-21.10	2780	20241112	0.18	3530	-21.10	20240311	2780	0.18	20241112	3530	-21.10	20240311	2780	0.18	20241112	0.18	N	123890	500	619 억	7299401	N	N	1426	N	N
99	20241112	150743	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2790	-85	5	-2.96	1268247325	448452	184.82	2875	2885	2785	3735	2015	2875	2828.06	5.89	-64084	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3459	2.67	0.33	12	0.36	1046.00	8450.00	3530	20240311	-20.96	2785	20241112	0.18	3530	-20.96	20240311	2785	0.18	20241112	3530	-20.96	20240311	2785	0.18	20241112	0.18	N	123890	500	619 억	7299401	N	N	0	N	N
100	20241112	140749	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2825	-50	5	-1.74	890573990	313699	129.29	2875	2885	2815	3735	2015	2875	2838.94	5.89	-51170	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3502	2.70	0.33	12	0.25	1046.00	8450.00	3530	20240311	-19.97	2815	20241112	0.36	3530	-19.97	20240311	2815	0.36	20241112	3530	-19.97	20240311	2815	0.36	20241112	0.18	N	123890	500	619 억	7299401	N	N	0	N	N
101	20241112	130747	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2830	-45	5	-1.57	704453750	247732	102.10	2875	2885	2825	3735	2015	2875	2843.61	5.89	-38043	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3509	2.71	0.33	12	0.20	1046.00	8450.00	3530	20240311	-19.83	2825	20241112	0.18	3530	-19.83	20240311	2825	0.18	20241112	3530	-19.83	20240311	2825	0.18	20241112	0.18	N	123890	500	619 억	7299401	N	N	0	N	N
102	20241112	120745	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2835	-40	5	-1.39	517646475	181694	74.88	2875	2885	2825	3735	2015	2875	2849.00	5.89	-30630	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3515	2.71	0.34	12	0.15	1046.00	8450.00	3530	20240311	-19.69	2825	20241112	0.35	3530	-19.69	20240311	2825	0.35	20241112	3530	-19.69	20240311	2825	0.35	20241112	0.18	N	123890	500	619 억	7299401	N	N	0	N	N
103	20241112	110744	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2845	-30	5	-1.04	473680545	166204	68.50	2875	2885	2825	3735	2015	2875	2849.99	5.89	-25160	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3527	2.72	0.34	12	0.13	1046.00	8450.00	3530	20240311	-19.41	2825	20241112	0.71	3530	-19.41	20240311	2825	0.71	20241112	3530	-19.41	20240311	2825	0.71	20241112	0.18	N	123890	500	619 억	7299401	N	N	0	N	N
104	20241112	100742	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2835	-40	5	-1.39	383928480	134603	55.47	2875	2885	2825	3735	2015	2875	2852.30	5.89	-20296	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3515	2.71	0.34	12	0.11	1046.00	8450.00	3530	20240311	-19.69	2825	20241112	0.35	3530	-19.69	20240311	2825	0.35	20241112	3530	-19.69	20240311	2825	0.35	20241112	0.18	N	123890	500	619 억	7299401	N	N	0	N	N
105	20241112	090741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	-5	5	-0.17	31896075	11106	4.58	2875	2885	2870	3735	2015	2875	2871.97	5.89	-745	2918	2896	2878	2856	2838	2887	2847	620	860	500	2120	5	1	123977752	3558	2.74	0.34	12	0.01	1046.00	8450.00	3530	20240311	-18.70	2860	20241111	0.35	3530	-18.70	20240311	2860	0.35	20241111	3530	-18.70	20240311	2860	0.35	20241111	0.18	N	123890	500	619 억	7299401	N	N	0	N	N
106	20241111	160736	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2875	-15	5	-0.52	696525045	242191	160.54	2895	2900	2860	3755	2025	2890	2875.93	5.92	-37290	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3564	2.75	0.34	12	0.20	1046.00	8450.00	3530	20240311	-18.56	2860	20241111	0.52	3530	-18.56	20240311	2860	0.52	20241111	3530	-18.56	20240311	2860	0.52	20241111	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
107	20241111	150758	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2870	-20	5	-0.69	678654285	235974	156.42	2895	2900	2860	3755	2025	2890	2875.97	5.92	-35988	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3558	2.74	0.34	12	0.19	1046.00	8450.00	3530	20240311	-18.70	2860	20241111	0.35	3530	-18.70	20240311	2860	0.35	20241111	3530	-18.70	20240311	2860	0.35	20241111	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
108	20241111	140747	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2870	-20	5	-0.69	482835700	167704	111.17	2895	2900	2870	3755	2025	2890	2879.09	5.92	-29572	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3558	2.74	0.34	12	0.14	1046.00	8450.00	3530	20240311	-18.70	2870	20241111	0.00	3530	-18.70	20240311	2870	0.00	20241111	3530	-18.70	20240311	2870	0.00	20241111	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
109	20241111	130745	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	320060920	111050	73.61	2895	2900	2875	3755	2025	2890	2882.13	5.92	-18731	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.09	1046.00	8450.00	3530	20240311	-18.41	2875	20241111	0.17	3530	-18.41	20240311	2875	0.17	20241111	3530	-18.41	20240311	2875	0.17	20241111	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
110	20241111	120743	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	259565635	90026	59.68	2895	2900	2875	3755	2025	2890	2883.23	5.92	-18197	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.41	2875	20241111	0.17	3530	-18.41	20240311	2875	0.17	20241111	3530	-18.41	20240311	2875	0.17	20241111	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
111	20241111	110739	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	213226210	73928	49.01	2895	2900	2875	3755	2025	2890	2884.24	5.92	-12919	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.06	1046.00	8450.00	3530	20240311	-18.41	2875	20241111	0.17	3530	-18.41	20240311	2875	0.17	20241111	3530	-18.41	20240311	2875	0.17	20241111	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
112	20241111	100737	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	154600525	53571	35.51	2895	2900	2875	3755	2025	2890	2885.90	5.92	-11336	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.04	1046.00	8450.00	3530	20240311	-18.27	2875	20241111	0.35	3530	-18.27	20240311	2875	0.35	20241111	3530	-18.27	20240311	2875	0.35	20241111	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
113	20241111	090733	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	5	2	0.17	8518900	2946	1.95	2895	2900	2890	3755	2025	2890	2891.68	5.92	311	2900	2895	2890	2885	2880	2895	2885	620	865	500	2130	5	1	123977752	3589	2.77	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.99	2875	20240909	0.70	3530	-17.99	20240311	2875	0.70	20240909	3530	-17.99	20240311	2875	0.70	20240909	0.18	N	123890	500	619 억	7340159	N	N	0	N	N
114	20241108	160731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	0	3	0.00	434739080	150446	107.66	2890	2895	2885	3755	2025	2890	2889.67	5.94	-26779	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.12	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
115	20241108	150737	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	363310260	125704	89.96	2890	2895	2885	3755	2025	2890	2890.20	5.94	-23254	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.10	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
116	20241108	140734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	0	3	0.00	305437195	105658	75.61	2890	2895	2885	3755	2025	2890	2890.81	5.94	-17250	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.09	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
117	20241108	130738	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	0	3	0.00	240249560	83099	59.47	2890	2895	2885	3755	2025	2890	2891.12	5.94	-7380	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
118	20241108	120737	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	5	2	0.17	170794995	59072	42.27	2890	2895	2885	3755	2025	2890	2891.30	5.94	-6790	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3589	2.77	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.99	2875	20240909	0.70	3530	-17.99	20240311	2875	0.70	20240909	3530	-17.99	20240311	2875	0.70	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
119	20241108	110734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	5	2	0.17	147150515	50897	36.42	2890	2895	2885	3755	2025	2890	2891.14	5.94	-5499	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3589	2.77	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.99	2875	20240909	0.70	3530	-17.99	20240311	2875	0.70	20240909	3530	-17.99	20240311	2875	0.70	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
120	20241108	100746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	0	3	0.00	77761715	26901	19.25	2890	2895	2885	3755	2025	2890	2890.66	5.94	-2271	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.02	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
121	20241108	090728	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	0	3	0.00	16201870	5606	4.01	2890	2895	2890	3755	2025	2890	2890.09	5.94	-2300	2896	2892	2886	2882	2876	2895	2885	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.00	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.18	N	123890	500	619 억	7369096	N	N	20	N	N
122	20241107	160731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	0	3	0.00	402626550	139633	80.33	2890	2890	2880	3755	2025	2890	2883.44	5.96	-18409	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.11	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.17	N	123890	500	619 억	7384656	N	N	20	N	N
123	20241107	150734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	392976095	136289	78.41	2890	2890	2880	3755	2025	2890	2883.40	5.96	-17039	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.11	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.17	N	123890	500	619 억	7384656	N	N	36	N	N
124	20241107	140736	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	0	3	0.00	352853680	122366	70.40	2890	2890	2880	3755	2025	2890	2883.59	5.96	-16807	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3583	2.76	0.34	12	0.10	1046.00	8450.00	3530	20240311	-18.13	2875	20240909	0.52	3530	-18.13	20240311	2875	0.52	20240909	3530	-18.13	20240311	2875	0.52	20240909	0.17	N	123890	500	619 억	7384656	N	N	36	N	N
125	20241107	130737	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	313283955	108641	62.50	2890	2890	2880	3755	2025	2890	2883.66	5.96	-14172	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.09	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.17	N	123890	500	619 억	7384656	N	N	36	N	N
126	20241107	120733	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	223587820	77517	44.60	2890	2890	2880	3755	2025	2890	2884.37	5.96	-13527	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.06	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.17	N	123890	500	619 억	7384656	N	N	36	N	N
127	20241107	110731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	126751435	43928	25.27	2890	2890	2880	3755	2025	2890	2885.44	5.96	-9588	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.04	1046.00	8450.00	3530	20240311	-18.41	2875	20240909	0.17	3530	-18.41	20240311	2875	0.17	20240909	3530	-18.41	20240311	2875	0.17	20240909	0.17	N	123890	500	619 억	7384656	N	N	36	N	N
128	20241107	100732	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	82679460	28660	16.49	2890	2890	2880	3755	2025	2890	2884.84	5.96	-6821	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.02	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.17	N	123890	500	619 억	7384656	N	N	36	N	N
129	20241107	090731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	16733325	5796	3.33	2890	2890	2880	3755	2025	2890	2887.05	5.96	-2048	2926	2907	2891	2872	2856	2900	2865	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.00	1046.00	8450.00	3530	20240311	-18.41	2875	20240909	0.17	3530	-18.41	20240311	2875	0.17	20240909	3530	-18.41	20240311	2875	0.17	20240909	0.17	N	123890	500	619 억	7384656	N	N	36	N	N
130	20241106	160737	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	-5	5	-0.17	502041455	173773	62.80	2900	2910	2875	3760	2030	2895	2889.06	5.99	-83652	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3583	2.76	0.34	12	0.14	1046.00	8450.00	3530	20240311	-18.13	2875	20241106	0.52	3530	-18.13	20240311	2875	0.52	20241106	3530	-18.13	20240311	2875	0.52	20241106	0.17	N	123890	500	619 억	7424602	N	N	36	N	N
131	20241106	150800	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-10	5	-0.35	485717880	168117	60.76	2900	2910	2875	3760	2030	2895	2889.17	5.99	-83338	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3577	2.76	0.34	12	0.14	1046.00	8450.00	3530	20240311	-18.27	2875	20241106	0.35	3530	-18.27	20240311	2875	0.35	20241106	3530	-18.27	20240311	2875	0.35	20241106	0.17	N	123890	500	619 억	7424602	N	N	3	N	N
132	20241106	140752	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2880	-15	5	-0.52	403720255	139641	50.47	2900	2910	2875	3760	2030	2895	2891.13	5.99	-64291	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3571	2.75	0.34	12	0.11	1046.00	8450.00	3530	20240311	-18.41	2875	20241106	0.17	3530	-18.41	20240311	2875	0.17	20241106	3530	-18.41	20240311	2875	0.17	20241106	0.17	N	123890	500	619 억	7424602	N	N	3	N	N
133	20241106	130802	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	-10	5	-0.35	239860160	82781	29.92	2900	2910	2885	3760	2030	2895	2897.53	5.99	-28463	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3577	2.76	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.27	2875	20240909	0.35	3530	-18.27	20240311	2875	0.35	20240909	3530	-18.27	20240311	2875	0.35	20240909	0.17	N	123890	500	619 억	7424602	N	N	3	N	N
134	20241106	120736	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	0	3	0.00	156773860	54060	19.54	2900	2910	2885	3760	2030	2895	2900.00	5.99	-11280	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3589	2.77	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.99	2875	20240909	0.70	3530	-17.99	20240311	2875	0.70	20240909	3530	-17.99	20240311	2875	0.70	20240909	0.17	N	123890	500	619 억	7424602	N	N	3	N	N
135	20241106	110740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	10	2	0.35	83032245	28664	10.36	2900	2910	2885	3760	2030	2895	2896.74	5.99	-8436	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3602	2.78	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.71	2875	20240909	1.04	3530	-17.71	20240311	2875	1.04	20240909	3530	-17.71	20240311	2875	1.04	20240909	0.17	N	123890	500	619 억	7424602	N	N	3	N	N
136	20241106	100745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	5	2	0.17	46651805	16129	5.83	2900	2900	2885	3760	2030	2895	2892.42	5.99	-4231	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3595	2.77	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.85	2875	20240909	0.87	3530	-17.85	20240311	2875	0.87	20240909	3530	-17.85	20240311	2875	0.87	20240909	0.17	N	123890	500	619 억	7424602	N	N	3	N	N
137	20241106	090739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	0	3	0.00	3175955	1096	0.40	2900	2900	2895	3760	2030	2895	2897.77	5.99	-490	2921	2907	2891	2877	2861	2915	2885	620	865	500	2140	5	1	123977752	3589	2.77	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.99	2875	20240909	0.70	3530	-17.99	20240311	2875	0.70	20240909	3530	-17.99	20240311	2875	0.70	20240909	0.17	N	123890	500	619 억	7424602	N	N	3	N	N
138	20241105	160717	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	799362215	276619	199.74	2885	2905	2875	3775	2035	2905	2889.76	6.00	-20067	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.22	1046.00	8450.00	3530	20240311	-17.99	2875	20241105	0.70	3530	-17.99	20240311	2875	0.70	20241105	3530	-17.99	20240311	2875	0.70	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
139	20241105	150732	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-20	5	-0.69	768792900	266042	192.11	2885	2905	2875	3775	2035	2905	2889.74	6.00	-16179	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3577	2.76	0.34	12	0.21	1046.00	8450.00	3530	20240311	-18.27	2875	20241105	0.35	3530	-18.27	20240311	2875	0.35	20241105	3530	-18.27	20240311	2875	0.35	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
140	20241105	140728	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2900	-5	5	-0.17	531940490	184000	132.86	2885	2905	2875	3775	2035	2905	2890.98	6.00	-10296	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3595	2.77	0.34	12	0.15	1046.00	8450.00	3530	20240311	-17.85	2875	20241105	0.87	3530	-17.85	20240311	2875	0.87	20241105	3530	-17.85	20240311	2875	0.87	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
141	20241105	130732	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	464681030	160753	116.08	2885	2905	2875	3775	2035	2905	2890.65	6.00	-2849	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.13	1046.00	8450.00	3530	20240311	-17.99	2875	20241105	0.70	3530	-17.99	20240311	2875	0.70	20241105	3530	-17.99	20240311	2875	0.70	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
142	20241105	120726	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	386772155	133821	96.63	2885	2905	2875	3775	2035	2905	2890.22	6.00	3709	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.11	1046.00	8450.00	3530	20240311	-17.99	2875	20241105	0.70	3530	-17.99	20240311	2875	0.70	20241105	3530	-17.99	20240311	2875	0.70	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
143	20241105	110716	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	-15	5	-0.52	295749110	102375	73.92	2885	2905	2875	3775	2035	2905	2888.88	6.00	10379	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3583	2.76	0.34	12	0.08	1046.00	8450.00	3530	20240311	-18.13	2875	20241105	0.52	3530	-18.13	20240311	2875	0.52	20241105	3530	-18.13	20240311	2875	0.52	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
144	20241105	100725	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2900	-5	5	-0.17	210590460	72949	52.68	2885	2905	2875	3775	2035	2905	2886.82	6.00	13143	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3595	2.77	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.85	2875	20241105	0.87	3530	-17.85	20240311	2875	0.87	20241105	3530	-17.85	20240311	2875	0.87	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
145	20241105	090721	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	169974335	58940	42.56	2885	2900	2875	3775	2035	2905	2883.85	6.00	15394	2938	2921	2908	2891	2878	2930	2900	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.99	2875	20241105	0.70	3530	-17.99	20240311	2875	0.70	20241105	3530	-17.99	20240311	2875	0.70	20241105	0.17	N	123890	500	619 억	7435893	N	N	3	N	N
146	20241104	160718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	0	3	0.00	400881620	138142	72.11	2900	2925	2895	3775	2035	2905	2901.95	6.00	3904	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3602	2.78	0.34	12	0.11	1046.00	8450.00	3530	20240311	-17.71	2875	20240909	1.04	3530	-17.71	20240311	2875	1.04	20240909	3530	-17.71	20240311	2875	1.04	20240909	0.16	N	123890	500	619 억	7433363	N	N	3	N	N
147	20241104	150730	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	-5	5	-0.17	388849420	134000	69.95	2900	2925	2895	3775	2035	2905	2901.86	6.00	4128	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3595	2.77	0.34	12	0.11	1046.00	8450.00	3530	20240311	-17.85	2875	20240909	0.87	3530	-17.85	20240311	2875	0.87	20240909	3530	-17.85	20240311	2875	0.87	20240909	0.16	N	123890	500	619 억	7433363	N	N	5	N	N
148	20241104	140720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	-5	5	-0.17	379225185	130685	68.22	2900	2925	2895	3775	2035	2905	2901.82	6.00	4082	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3595	2.77	0.34	12	0.11	1046.00	8450.00	3530	20240311	-17.85	2875	20240909	0.87	3530	-17.85	20240311	2875	0.87	20240909	3530	-17.85	20240311	2875	0.87	20240909	0.16	N	123890	500	619 억	7433363	N	N	5	N	N
149	20241104	130707	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	-5	5	-0.17	350507945	120775	63.05	2900	2925	2895	3775	2035	2905	2902.15	6.00	4777	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3595	2.77	0.34	12	0.10	1046.00	8450.00	3530	20240311	-17.85	2875	20240909	0.87	3530	-17.85	20240311	2875	0.87	20240909	3530	-17.85	20240311	2875	0.87	20240909	0.16	N	123890	500	619 억	7433363	N	N	5	N	N
150	20241104	120708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	0	3	0.00	258205165	88945	46.43	2900	2925	2900	3775	2035	2905	2902.97	6.00	5025	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3602	2.78	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.71	2875	20240909	1.04	3530	-17.71	20240311	2875	1.04	20240909	3530	-17.71	20240311	2875	1.04	20240909	0.16	N	123890	500	619 억	7433363	N	N	5	N	N
151	20241104	110704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	5	2	0.17	192906155	66448	34.69	2900	2925	2900	3775	2035	2905	2903.11	6.00	8003	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3608	2.78	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.16	N	123890	500	619 억	7433363	N	N	5	N	N
152	20241104	100657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	0	3	0.00	136230615	46941	24.50	2900	2925	2900	3775	2035	2905	2902.15	6.00	7937	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3602	2.78	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.71	2875	20240909	1.04	3530	-17.71	20240311	2875	1.04	20240909	3530	-17.71	20240311	2875	1.04	20240909	0.16	N	123890	500	619 억	7433363	N	N	5	N	N
153	20241104	090706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	5	2	0.17	63464090	21872	11.42	2900	2925	2900	3775	2035	2905	2901.58	6.00	18111	2928	2916	2908	2896	2888	2912	2892	620	870	500	2140	5	1	123977752	3608	2.78	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.16	N	123890	500	619 억	7433363	N	N	5	N	N
154	20241101	160642	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-15	5	-0.51	555520740	191032	233.95	2910	2920	2900	3795	2045	2920	2908.01	6.02	-28941	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.15	1046.00	8450.00	3530	20240311	-17.71	2875	20240909	1.04	3530	-17.71	20240311	2875	1.04	20240909	3530	-17.71	20240311	2875	1.04	20240909	0.16	N	123890	500	619 억	7461628	N	N	5	N	N
155	20241101	150657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-15	5	-0.51	510049380	175370	214.77	2910	2920	2900	3795	2045	2920	2908.42	6.02	-28941	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.14	1046.00	8450.00	3530	20240311	-17.71	2875	20240909	1.04	3530	-17.71	20240311	2875	1.04	20240909	3530	-17.71	20240311	2875	1.04	20240909	0.16	N	123890	500	619 억	7461628	N	N	4	N	N
156	20241101	140638	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-10	5	-0.34	398076625	136815	167.55	2910	2920	2905	3795	2045	2920	2909.60	6.02	-25156	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.11	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.16	N	123890	500	619 억	7461628	N	N	4	N	N
157	20241101	130758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-10	5	-0.34	303319660	104207	127.62	2910	2920	2905	3795	2045	2920	2910.74	6.02	-21186	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.08	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.16	N	123890	500	619 억	7461628	N	N	4	N	N
158	20241101	120759	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-10	5	-0.34	210468085	72282	88.52	2910	2920	2910	3795	2045	2920	2911.76	6.02	-12262	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.16	N	123890	500	619 억	7461628	N	N	4	N	N
159	20241101	110756	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-10	5	-0.34	162099870	55663	68.17	2910	2920	2910	3795	2045	2920	2912.17	6.02	-8594	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.16	N	123890	500	619 억	7461628	N	N	4	N	N
160	20241101	100758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-5	5	-0.17	97352295	33431	40.94	2910	2920	2910	3795	2045	2920	2912.04	6.02	-2583	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.42	2875	20240909	1.39	3530	-17.42	20240311	2875	1.39	20240909	3530	-17.42	20240311	2875	1.39	20240909	0.16	N	123890	500	619 억	7461628	N	N	4	N	N
161	20241101	090755	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-10	5	-0.34	4704975	1616	1.98	2910	2920	2910	3795	2045	2920	2911.48	6.02	-98	2940	2930	2920	2910	2900	2925	2905	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.56	2875	20240909	1.22	3530	-17.56	20240311	2875	1.22	20240909	3530	-17.56	20240311	2875	1.22	20240909	0.16	N	123890	500	619 억	7461628	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History