KissMeData/026890/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8280	210	2	2.60	535100840	65333	515.33	8130	8360	8000	10490	5650	8070	8190.27	21.70	17089	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3451	12.51	1.27	12	0.16	662.00	6514.00	11470	20240621	-27.81	6210	20240201	33.33	11470	-27.81	20240621	6210	33.33	20240201	11470	-27.81	20240621	6210	33.33	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
3	20241129	150419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8280	210	2	2.60	503925270	61565	485.61	8130	8360	8000	10490	5650	8070	8185.26	21.70	15635	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3451	12.51	1.27	12	0.15	662.00	6514.00	11470	20240621	-27.81	6210	20240201	33.33	11470	-27.81	20240621	6210	33.33	20240201	11470	-27.81	20240621	6210	33.33	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
4	20241129	140417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8270	200	2	2.48	423203550	51801	408.59	8130	8360	8000	10490	5650	8070	8169.79	21.70	10163	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3447	12.49	1.27	12	0.12	662.00	6514.00	11470	20240621	-27.90	6210	20240201	33.17	11470	-27.90	20240621	6210	33.17	20240201	11470	-27.90	20240621	6210	33.17	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
5	20241129	130418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8220	150	2	1.86	278980540	34376	271.15	8130	8230	8000	10490	5650	8070	8115.56	21.70	7108	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3426	12.42	1.26	12	0.08	662.00	6514.00	11470	20240621	-28.33	6210	20240201	32.37	11470	-28.33	20240621	6210	32.37	20240201	11470	-28.33	20240621	6210	32.37	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
6	20241129	120420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8150	80	2	0.99	172946890	21445	169.15	8130	8150	8000	10490	5650	8070	8064.67	21.70	3734	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3397	12.31	1.25	12	0.05	662.00	6514.00	11470	20240621	-28.95	6210	20240201	31.24	11470	-28.95	20240621	6210	31.24	20240201	11470	-28.95	20240621	6210	31.24	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
7	20241129	110419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	0	3	0.00	130369630	16189	127.69	8130	8130	8000	10490	5650	8070	8052.98	21.70	1276	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3363	12.19	1.24	12	0.04	662.00	6514.00	11470	20240621	-29.64	6210	20240201	29.95	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6210	29.95	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
8	20241129	100418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	20	2	0.25	88350620	10981	86.61	8130	8130	8000	10490	5650	8070	8045.77	21.70	-1423	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3372	12.22	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.47	6210	20240201	30.27	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6210	30.27	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
9	20241129	090418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8050	-20	5	-0.25	10149600	1251	9.87	8130	8130	8050	10490	5650	8070	8113.19	21.70	128	8170	8120	8050	8000	7930	8085	7965	208	2420	500	5810	10	1	41678175	3355	12.16	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.82	6210	20240201	29.63	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6210	29.63	20240201	2.20	N	026890	500	208 억	9042196	N	N	94	N	N
10	20241128	160414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	0	3	0.00	100935460	12569	17.35	8100	8100	7980	10490	5650	8070	8030.50	21.69	-1987	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3363	12.19	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.64	6180	20231121	30.58	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6210	29.95	20240201	2.21	N	026890	500	208 억	9041295	N	N	94	N	N
11	20241128	150422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8030	-40	5	-0.50	84617900	10544	14.55	8100	8100	7980	10490	5650	8070	8025.21	21.69	-2757	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3347	12.13	1.23	12	0.03	662.00	6514.00	11470	20240621	-29.99	6180	20231121	29.94	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6210	29.31	20240201	2.21	N	026890	500	208 억	9041295	N	N	0	N	N
12	20241128	140423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8020	-50	5	-0.62	65498480	8164	11.27	8100	8100	7980	10490	5650	8070	8022.83	21.69	-2544	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3343	12.11	1.23	12	0.02	662.00	6514.00	11470	20240621	-30.08	6180	20231121	29.77	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6210	29.15	20240201	2.21	N	026890	500	208 억	9041295	N	N	0	N	N
13	20241128	130419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8030	-40	5	-0.50	61512770	7667	10.58	8100	8100	7980	10490	5650	8070	8023.04	21.69	-2112	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3347	12.13	1.23	12	0.02	662.00	6514.00	11470	20240621	-29.99	6180	20231121	29.94	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6210	29.31	20240201	2.21	N	026890	500	208 억	9041295	N	N	0	N	N
14	20241128	120422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8040	-30	5	-0.37	54579340	6803	9.39	8100	8100	7980	10490	5650	8070	8022.82	21.69	-1855	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3351	12.15	1.23	12	0.02	662.00	6514.00	11470	20240621	-29.90	6180	20231121	30.10	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6210	29.47	20240201	2.21	N	026890	500	208 억	9041295	N	N	0	N	N
15	20241128	110425	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8060	-10	5	-0.12	48584190	6056	8.36	8100	8100	7980	10490	5650	8070	8022.47	21.69	-1818	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3359	12.18	1.24	12	0.01	662.00	6514.00	11470	20240621	-29.73	6180	20231121	30.42	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6210	29.79	20240201	2.21	N	026890	500	208 억	9041295	N	N	0	N	N
16	20241128	100422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	0	3	0.00	30908190	3854	5.32	8100	8100	7980	10490	5650	8070	8019.74	21.69	-841	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3363	12.19	1.24	12	0.01	662.00	6514.00	11470	20240621	-29.64	6180	20231121	30.58	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6210	29.95	20240201	2.21	N	026890	500	208 억	9041295	N	N	0	N	N
17	20241128	090419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8010	-60	5	-0.74	3077330	381	0.53	8100	8100	8010	10490	5650	8070	8077.02	21.69	-132	8203	8136	8013	7946	7823	8170	7980	208	2420	500	5810	10	1	41678175	3338	12.10	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.17	6180	20231121	29.61	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6210	28.99	20240201	2.21	N	026890	500	208 억	9041295	N	N	0	N	N
18	20241127	160410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8070	70	2	0.88	574975230	72228	162.86	8020	8080	7890	10400	5600	8000	7960.44	21.65	1093	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3363	12.19	1.24	12	0.17	662.00	6514.00	11470	20240621	-29.64	6130	20231120	31.65	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6210	29.95	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
19	20241127	150417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	-40	5	-0.50	485273380	61083	137.73	8020	8050	7890	10400	5600	8000	7944.49	21.65	3474	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3318	12.02	1.22	12	0.15	662.00	6514.00	11470	20240621	-30.60	6130	20231120	29.85	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6210	28.18	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
20	20241127	140418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7910	-90	5	-1.12	248642850	31316	70.61	8020	8050	7890	10400	5600	8000	7939.80	21.65	-2600	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3297	11.95	1.21	12	0.08	662.00	6514.00	11470	20240621	-31.04	6130	20231120	29.04	11470	-31.04	20240621	6210	27.38	20240201	11470	-31.04	20240621	6210	27.38	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
21	20241127	130413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7930	-70	5	-0.88	145307060	18242	41.13	8020	8050	7920	10400	5600	8000	7965.52	21.65	-2093	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3305	11.98	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.86	6130	20231120	29.36	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6210	27.70	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
22	20241127	120417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7980	-20	5	-0.25	86532430	10846	24.46	8020	8050	7950	10400	5600	8000	7978.28	21.65	-333	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3326	12.05	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.43	6130	20231120	30.18	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6210	28.50	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
23	20241127	110417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7990	-10	5	-0.12	68138370	8542	19.26	8020	8050	7950	10400	5600	8000	7976.86	21.65	-127	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3330	12.07	1.23	12	0.02	662.00	6514.00	11470	20240621	-30.34	6130	20231120	30.34	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6210	28.66	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
24	20241127	100416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7980	-20	5	-0.25	30742810	3848	8.68	8020	8050	7950	10400	5600	8000	7989.30	21.65	-496	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3326	12.05	1.23	12	0.01	662.00	6514.00	11470	20240621	-30.43	6130	20231120	30.18	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6210	28.50	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
25	20241127	090415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8000	0	3	0.00	4377170	549	1.24	8020	8020	7950	10400	5600	8000	7972.99	21.65	-206	8166	8082	7916	7832	7666	8125	7875	208	2400	500	5760	10	1	41678175	3334	12.08	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.25	6130	20231120	30.51	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6210	28.82	20240201	2.20	N	026890	500	208 억	9024170	N	N	36	N	N
26	20241126	160414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8000	170	2	2.17	351200580	44349	112.89	7880	8000	7750	10170	5490	7830	7919.01	21.58	20328	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3334	12.08	1.23	12	0.11	662.00	6514.00	11470	20240621	-30.25	6130	20231120	30.51	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6210	28.82	20240201	2.21	N	026890	500	208 억	8992594	N	N	36	N	N
27	20241126	150413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	130	2	1.66	324226360	40972	104.29	7880	7980	7750	10170	5490	7830	7913.36	21.58	19347	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3318	12.02	1.22	12	0.10	662.00	6514.00	11470	20240621	-30.60	6130	20231120	29.85	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6210	28.18	20240201	2.21	N	026890	500	208 억	8992594	N	N	25	N	N
28	20241126	140413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7910	80	2	1.02	279927290	35396	90.10	7880	7980	7750	10170	5490	7830	7908.44	21.58	15331	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3297	11.95	1.21	12	0.08	662.00	6514.00	11470	20240621	-31.04	6130	20231120	29.04	11470	-31.04	20240621	6210	27.38	20240201	11470	-31.04	20240621	6210	27.38	20240201	2.21	N	026890	500	208 억	8992594	N	N	25	N	N
29	20241126	130412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7930	100	2	1.28	252897360	31982	81.41	7880	7980	7750	10170	5490	7830	7907.49	21.58	14268	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3305	11.98	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.86	6130	20231120	29.36	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6210	27.70	20240201	2.21	N	026890	500	208 억	8992594	N	N	25	N	N
30	20241126	120417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7920	90	2	1.15	239098140	30242	76.98	7880	7980	7750	10170	5490	7830	7906.16	21.58	13414	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3301	11.96	1.22	12	0.07	662.00	6514.00	11470	20240621	-30.95	6130	20231120	29.20	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6210	27.54	20240201	2.21	N	026890	500	208 억	8992594	N	N	25	N	N
31	20241126	110419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7970	140	2	1.79	204095380	25836	65.77	7880	7980	7750	10170	5490	7830	7899.65	21.58	11936	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3322	12.04	1.22	12	0.06	662.00	6514.00	11470	20240621	-30.51	6130	20231120	30.02	11470	-30.51	20240621	6210	28.34	20240201	11470	-30.51	20240621	6210	28.34	20240201	2.21	N	026890	500	208 억	8992594	N	N	25	N	N
32	20241126	100417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7850	20	2	0.26	45426630	5818	14.81	7880	7880	7750	10170	5490	7830	7807.95	21.58	2863	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3272	11.86	1.21	12	0.01	662.00	6514.00	11470	20240621	-31.56	6130	20231120	28.06	11470	-31.56	20240621	6210	26.41	20240201	11470	-31.56	20240621	6210	26.41	20240201	2.21	N	026890	500	208 억	8992594	N	N	25	N	N
33	20241126	090414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7810	-20	5	-0.26	1649330	211	0.54	7880	7880	7790	10170	5490	7830	7816.73	21.58	-97	7976	7902	7826	7752	7676	7940	7790	208	2340	500	5630	10	1	41678175	3255	11.80	1.20	12	0.00	662.00	6514.00	11470	20240621	-31.91	6130	20231120	27.41	11470	-31.91	20240621	6210	25.76	20240201	11470	-31.91	20240621	6210	25.76	20240201	2.21	N	026890	500	208 억	8992594	N	N	25	N	N
34	20241125	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7830	30	2	0.38	303541420	38927	80.30	7800	7900	7750	10140	5460	7800	7797.62	21.55	1091	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3263	11.83	1.20	12	0.09	662.00	6514.00	11470	20240621	-31.73	6130	20231120	27.73	11470	-31.73	20240621	6210	26.09	20240201	11470	-31.73	20240621	6210	26.09	20240201	2.22	N	026890	500	208 억	8979931	N	N	25	N	N
35	20241125	150412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	0	3	0.00	266042230	34130	70.41	7800	7900	7750	10140	5460	7800	7794.97	21.55	2715	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3251	11.78	1.20	12	0.08	662.00	6514.00	11470	20240621	-32.00	6130	20231120	27.24	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6210	25.60	20240201	2.22	N	026890	500	208 억	8979931	N	N	43	N	N
36	20241125	140413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	0	3	0.00	238162070	30554	63.03	7800	7900	7750	10140	5460	7800	7794.79	21.55	2834	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3251	11.78	1.20	12	0.07	662.00	6514.00	11470	20240621	-32.00	6130	20231120	27.24	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6210	25.60	20240201	2.22	N	026890	500	208 억	8979931	N	N	43	N	N
37	20241125	130410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7840	40	2	0.51	204320850	26216	54.08	7800	7900	7750	10140	5460	7800	7793.75	21.55	3796	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3268	11.84	1.20	12	0.06	662.00	6514.00	11470	20240621	-31.65	6130	20231120	27.90	11470	-31.65	20240621	6210	26.25	20240201	11470	-31.65	20240621	6210	26.25	20240201	2.22	N	026890	500	208 억	8979931	N	N	43	N	N
38	20241125	120414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	0	3	0.00	183868450	23598	48.68	7800	7900	7750	10140	5460	7800	7791.70	21.55	5320	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3251	11.78	1.20	12	0.06	662.00	6514.00	11470	20240621	-32.00	6130	20231120	27.24	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6210	25.60	20240201	2.22	N	026890	500	208 억	8979931	N	N	43	N	N
39	20241125	110411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7830	30	2	0.38	169807770	21796	44.96	7800	7900	7750	10140	5460	7800	7790.78	21.55	5908	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3263	11.83	1.20	12	0.05	662.00	6514.00	11470	20240621	-31.73	6130	20231120	27.73	11470	-31.73	20240621	6210	26.09	20240201	11470	-31.73	20240621	6210	26.09	20240201	2.22	N	026890	500	208 억	8979931	N	N	43	N	N
40	20241125	100406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	0	3	0.00	111556450	14321	29.54	7800	7900	7750	10140	5460	7800	7789.71	21.55	4302	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3251	11.78	1.20	12	0.03	662.00	6514.00	11470	20240621	-32.00	6130	20231120	27.24	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6210	25.60	20240201	2.22	N	026890	500	208 억	8979931	N	N	43	N	N
41	20241125	090408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7830	30	2	0.38	35810340	4587	9.46	7800	7900	7800	10140	5460	7800	7806.92	21.55	1154	8026	7912	7786	7672	7546	7970	7730	208	2340	500	5610	10	1	41678175	3263	11.83	1.20	12	0.01	662.00	6514.00	11470	20240621	-31.73	6130	20231120	27.73	11470	-31.73	20240621	6210	26.09	20240201	11470	-31.73	20240621	6210	26.09	20240201	2.22	N	026890	500	208 억	8979931	N	N	43	N	N
42	20241122	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	130	2	1.69	376057530	48443	100.69	7700	7900	7660	9970	5370	7670	7762.89	21.51	7347	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3251	11.78	1.20	12	0.12	662.00	6514.00	11470	20240621	-32.00	6130	20231120	27.24	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6210	25.60	20240201	2.24	N	026890	500	208 억	8963394	N	N	43	N	N
43	20241122	150350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7790	120	2	1.56	349580580	45041	93.62	7700	7900	7660	9970	5370	7670	7761.39	21.51	7892	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3247	11.77	1.20	12	0.11	662.00	6514.00	11470	20240621	-32.08	6130	20231120	27.08	11470	-32.08	20240621	6210	25.44	20240201	11470	-32.08	20240621	6210	25.44	20240201	2.24	N	026890	500	208 억	8963394	N	N	11	N	N
44	20241122	140354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7710	40	2	0.52	112040750	14561	30.27	7700	7750	7660	9970	5370	7670	7694.58	21.51	-329	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3213	11.65	1.18	12	0.03	662.00	6514.00	11470	20240621	-32.78	6130	20231120	25.77	11470	-32.78	20240621	6210	24.15	20240201	11470	-32.78	20240621	6210	24.15	20240201	2.24	N	026890	500	208 억	8963394	N	N	11	N	N
45	20241122	130354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7680	10	2	0.13	91103620	11845	24.62	7700	7750	7660	9970	5370	7670	7691.31	21.51	-285	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3201	11.60	1.18	12	0.03	662.00	6514.00	11470	20240621	-33.04	6130	20231120	25.29	11470	-33.04	20240621	6210	23.67	20240201	11470	-33.04	20240621	6210	23.67	20240201	2.24	N	026890	500	208 억	8963394	N	N	11	N	N
46	20241122	120355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7670	0	3	0.00	74915490	9738	20.24	7700	7750	7660	9970	5370	7670	7693.11	21.51	-324	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3197	11.59	1.18	12	0.02	662.00	6514.00	11470	20240621	-33.13	6130	20231120	25.12	11470	-33.13	20240621	6210	23.51	20240201	11470	-33.13	20240621	6210	23.51	20240201	2.24	N	026890	500	208 억	8963394	N	N	11	N	N
47	20241122	110352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7700	30	2	0.39	60441250	7850	16.32	7700	7750	7660	9970	5370	7670	7699.52	21.51	-508	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3209	11.63	1.18	12	0.02	662.00	6514.00	11470	20240621	-32.87	6130	20231120	25.61	11470	-32.87	20240621	6210	23.99	20240201	11470	-32.87	20240621	6210	23.99	20240201	2.24	N	026890	500	208 억	8963394	N	N	11	N	N
48	20241122	100358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7740	70	2	0.91	27623590	3580	7.44	7700	7750	7670	9970	5370	7670	7716.09	21.51	-193	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3226	11.69	1.19	12	0.01	662.00	6514.00	11470	20240621	-32.52	6130	20231120	26.26	11470	-32.52	20240621	6210	24.64	20240201	11470	-32.52	20240621	6210	24.64	20240201	2.24	N	026890	500	208 억	8963394	N	N	11	N	N
49	20241122	090353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7750	80	2	1.04	7828720	1019	2.12	7700	7750	7670	9970	5370	7670	7682.75	21.51	-493	7816	7742	7626	7552	7436	7780	7590	208	2300	500	5520	10	1	41678175	3230	11.71	1.19	12	0.00	662.00	6514.00	11470	20240621	-32.43	6130	20231120	26.43	11470	-32.43	20240621	6210	24.80	20240201	11470	-32.43	20240621	6210	24.80	20240201	2.24	N	026890	500	208 억	8963394	N	N	11	N	N
50	20241121	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7670	80	2	1.05	364957940	47890	124.31	7580	7700	7510	9860	5320	7590	7620.75	21.46	8880	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3197	11.59	1.18	12	0.11	662.00	6514.00	11470	20240621	-33.13	6010	20231114	27.62	11470	-33.13	20240621	6210	23.51	20240201	11470	-33.13	20240621	6180	24.11	20231121	2.24	N	026890	500	208 억	8945374	N	N	11	N	N
51	20241121	150359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7700	110	2	1.45	193600540	25459	66.08	7580	7700	7510	9860	5320	7590	7604.40	21.46	5091	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3209	11.63	1.18	12	0.06	662.00	6514.00	11470	20240621	-32.87	6010	20231114	28.12	11470	-32.87	20240621	6210	23.99	20240201	11470	-32.87	20240621	6180	24.60	20231121	2.24	N	026890	500	208 억	8945374	N	N	53	N	N
52	20241121	140358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7640	50	2	0.66	137161430	18092	46.96	7580	7650	7510	9860	5320	7590	7581.33	21.46	441	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3184	11.54	1.17	12	0.04	662.00	6514.00	11470	20240621	-33.39	6010	20231114	27.12	11470	-33.39	20240621	6210	23.03	20240201	11470	-33.39	20240621	6180	23.62	20231121	2.24	N	026890	500	208 억	8945374	N	N	53	N	N
53	20241121	130355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7630	40	2	0.53	90124800	11906	30.90	7580	7650	7510	9860	5320	7590	7569.70	21.46	-605	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3180	11.53	1.17	12	0.03	662.00	6514.00	11470	20240621	-33.48	6010	20231114	26.96	11470	-33.48	20240621	6210	22.87	20240201	11470	-33.48	20240621	6180	23.46	20231121	2.24	N	026890	500	208 억	8945374	N	N	53	N	N
54	20241121	120355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7580	-10	5	-0.13	52964150	7016	18.21	7580	7650	7510	9860	5320	7590	7549.05	21.46	-1935	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3159	11.45	1.16	12	0.02	662.00	6514.00	11470	20240621	-33.91	6010	20231114	26.12	11470	-33.91	20240621	6210	22.06	20240201	11470	-33.91	20240621	6180	22.65	20231121	2.24	N	026890	500	208 억	8945374	N	N	53	N	N
55	20241121	110354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7550	-40	5	-0.53	34893370	4626	12.01	7580	7650	7510	9860	5320	7590	7542.88	21.46	-2158	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3147	11.40	1.16	12	0.01	662.00	6514.00	11470	20240621	-34.18	6010	20231114	25.62	11470	-34.18	20240621	6210	21.58	20240201	11470	-34.18	20240621	6180	22.17	20231121	2.24	N	026890	500	208 억	8945374	N	N	53	N	N
56	20241121	100358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7530	-60	5	-0.79	19721970	2611	6.78	7580	7650	7520	9860	5320	7590	7553.42	21.46	-1700	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3138	11.37	1.16	12	0.01	662.00	6514.00	11470	20240621	-34.35	6010	20231114	25.29	11470	-34.35	20240621	6210	21.26	20240201	11470	-34.35	20240621	6180	21.84	20231121	2.24	N	026890	500	208 억	8945374	N	N	53	N	N
57	20241121	090356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7650	60	2	0.79	4203500	554	1.44	7580	7650	7550	9860	5320	7590	7587.55	21.46	-265	7803	7696	7583	7476	7363	7750	7530	208	2270	500	5460	10	1	41678175	3188	11.56	1.17	12	0.00	662.00	6514.00	11470	20240621	-33.30	6010	20231114	27.29	11470	-33.30	20240621	6210	23.19	20240201	11470	-33.30	20240621	6180	23.79	20231121	2.24	N	026890	500	208 억	8945374	N	N	53	N	N
58	20241120	160354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7590	20	2	0.26	285125370	37766	227.07	7570	7690	7470	9840	5300	7570	7549.79	21.44	2744	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3163	11.47	1.17	12	0.09	662.00	6514.00	11470	20240621	-33.83	6010	20231114	26.29	11470	-33.83	20240621	6210	22.22	20240201	11470	-33.83	20240621	6130	23.82	20231120	2.25	N	026890	500	208 억	8935749	N	N	53	N	N
59	20241120	150400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7570	0	3	0.00	264768590	35077	210.90	7570	7690	7470	9840	5300	7570	7548.21	21.44	1346	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3155	11.44	1.16	12	0.08	662.00	6514.00	11470	20240621	-34.00	6010	20231114	25.96	11470	-34.00	20240621	6210	21.90	20240201	11470	-34.00	20240621	6130	23.49	20231120	2.25	N	026890	500	208 억	8935749	N	N	30	N	N
60	20241120	140359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7550	-20	5	-0.26	248820700	32964	198.20	7570	7690	7470	9840	5300	7570	7548.26	21.44	34	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3147	11.40	1.16	12	0.08	662.00	6514.00	11470	20240621	-34.18	6010	20231114	25.62	11470	-34.18	20240621	6210	21.58	20240201	11470	-34.18	20240621	6130	23.16	20231120	2.25	N	026890	500	208 억	8935749	N	N	30	N	N
61	20241120	130359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7550	-20	5	-0.26	98446480	12974	78.01	7570	7690	7500	9840	5300	7570	7587.98	21.44	-2607	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3147	11.40	1.16	12	0.03	662.00	6514.00	11470	20240621	-34.18	6010	20231114	25.62	11470	-34.18	20240621	6210	21.58	20240201	11470	-34.18	20240621	6130	23.16	20231120	2.25	N	026890	500	208 억	8935749	N	N	30	N	N
62	20241120	120401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7560	-10	5	-0.13	73596910	9671	58.15	7570	7690	7550	9840	5300	7570	7610.06	21.44	-2437	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3151	11.42	1.16	12	0.02	662.00	6514.00	11470	20240621	-34.09	6010	20231114	25.79	11470	-34.09	20240621	6210	21.74	20240201	11470	-34.09	20240621	6130	23.33	20231120	2.25	N	026890	500	208 억	8935749	N	N	30	N	N
63	20241120	110359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7590	20	2	0.26	68741660	9029	54.29	7570	7690	7560	9840	5300	7570	7613.43	21.44	-2191	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3163	11.47	1.17	12	0.02	662.00	6514.00	11470	20240621	-33.83	6010	20231114	26.29	11470	-33.83	20240621	6210	22.22	20240201	11470	-33.83	20240621	6130	23.82	20231120	2.25	N	026890	500	208 억	8935749	N	N	30	N	N
64	20241120	100358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7620	50	2	0.66	35389000	4634	27.86	7570	7690	7570	9840	5300	7570	7636.81	21.44	-1792	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3176	11.51	1.17	12	0.01	662.00	6514.00	11470	20240621	-33.57	6010	20231114	26.79	11470	-33.57	20240621	6210	22.71	20240201	11470	-33.57	20240621	6130	24.31	20231120	2.25	N	026890	500	208 억	8935749	N	N	30	N	N
65	20241120	090358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7610	40	2	0.53	8372920	1096	6.59	7570	7690	7570	9840	5300	7570	7639.53	21.44	329	7776	7672	7526	7422	7276	7725	7475	208	2270	500	5450	10	1	41678175	3172	11.50	1.17	12	0.00	662.00	6514.00	11470	20240621	-33.65	6010	20231114	26.62	11470	-33.65	20240621	6210	22.54	20240201	11470	-33.65	20240621	6130	24.14	20231120	2.25	N	026890	500	208 억	8935749	N	N	30	N	N
66	20241119	160342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7570	130	2	1.75	124979720	16552	43.04	7380	7630	7380	9670	5210	7440	7550.73	21.44	-1552	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3155	11.44	1.16	12	0.04	662.00	6514.00	11470	20240621	-34.00	6010	20231114	25.96	11470	-34.00	20240621	6210	21.90	20240201	11470	-34.00	20240621	6130	23.49	20231120	2.25	N	026890	500	208 억	8933854	N	N	30	N	N
67	20241119	150346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7570	130	2	1.75	102608500	13601	35.37	7380	7630	7380	9670	5210	7440	7544.19	21.44	-2504	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3155	11.44	1.16	12	0.03	662.00	6514.00	11470	20240621	-34.00	6010	20231114	25.96	11470	-34.00	20240621	6210	21.90	20240201	11470	-34.00	20240621	6130	23.49	20231120	2.25	N	026890	500	208 억	8933854	N	N	3021	N	N
68	20241119	140343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7590	150	2	2.02	96662460	12815	33.32	7380	7630	7380	9670	5210	7440	7542.92	21.44	-2383	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3163	11.47	1.17	12	0.03	662.00	6514.00	11470	20240621	-33.83	6010	20231114	26.29	11470	-33.83	20240621	6210	22.22	20240201	11470	-33.83	20240621	6130	23.82	20231120	2.25	N	026890	500	208 억	8933854	N	N	3021	N	N
69	20241119	130345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7590	150	2	2.02	79002620	10482	27.26	7380	7630	7380	9670	5210	7440	7536.98	21.44	-2285	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3163	11.47	1.17	12	0.03	662.00	6514.00	11470	20240621	-33.83	6010	20231114	26.29	11470	-33.83	20240621	6210	22.22	20240201	11470	-33.83	20240621	6130	23.82	20231120	2.25	N	026890	500	208 억	8933854	N	N	3021	N	N
70	20241119	120342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7570	130	2	1.75	67968060	9026	23.47	7380	7630	7380	9670	5210	7440	7530.25	21.44	-2272	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3155	11.44	1.16	12	0.02	662.00	6514.00	11470	20240621	-34.00	6010	20231114	25.96	11470	-34.00	20240621	6210	21.90	20240201	11470	-34.00	20240621	6130	23.49	20231120	2.25	N	026890	500	208 억	8933854	N	N	3021	N	N
71	20241119	110346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7580	140	2	1.88	52531850	6979	18.15	7380	7630	7380	9670	5210	7440	7527.13	21.44	-2279	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3159	11.45	1.16	12	0.02	662.00	6514.00	11470	20240621	-33.91	6010	20231114	26.12	11470	-33.91	20240621	6210	22.06	20240201	11470	-33.91	20240621	6130	23.65	20231120	2.25	N	026890	500	208 억	8933854	N	N	3021	N	N
72	20241119	100354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7600	160	2	2.15	39621760	5273	13.71	7380	7630	7380	9670	5210	7440	7514.08	21.44	-1959	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3168	11.48	1.17	12	0.01	662.00	6514.00	11470	20240621	-33.74	6010	20231114	26.46	11470	-33.74	20240621	6210	22.38	20240201	11470	-33.74	20240621	6130	23.98	20231120	2.25	N	026890	500	208 억	8933854	N	N	3021	N	N
73	20241119	090353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7470	30	2	0.40	2891480	390	1.01	7380	7480	7380	9670	5210	7440	7414.05	21.44	-114	7686	7562	7456	7332	7226	7625	7395	208	2230	500	5350	10	1	41678175	3113	11.28	1.15	12	0.00	662.00	6514.00	11470	20240621	-34.87	6010	20231114	24.29	11470	-34.87	20240621	6210	20.29	20240201	11470	-34.87	20240621	6130	21.86	20231120	2.25	N	026890	500	208 억	8933854	N	N	3021	N	N
74	20241118	160343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7440	0	3	0.00	278804000	37300	136.97	7380	7580	7350	9670	5210	7440	7474.64	21.42	1708	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3101	11.24	1.14	12	0.09	662.00	6514.00	11470	20240621	-35.14	6010	20231114	23.79	11470	-35.14	20240621	6210	19.81	20240201	11470	-35.14	20240621	6130	21.37	20231120	2.25	N	026890	500	208 억	8929084	N	N	3021	N	N
75	20241118	150345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7480	40	2	0.54	165436350	22087	81.11	7380	7580	7350	9670	5210	7440	7490.21	21.42	953	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3118	11.30	1.15	12	0.05	662.00	6514.00	11470	20240621	-34.79	6010	20231114	24.46	11470	-34.79	20240621	6210	20.45	20240201	11470	-34.79	20240621	6130	22.02	20231120	2.25	N	026890	500	208 억	8929084	N	N	0	N	N
76	20241118	140346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7500	60	2	0.81	149866090	20009	73.48	7380	7580	7350	9670	5210	7440	7489.93	21.42	1052	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3126	11.33	1.15	12	0.05	662.00	6514.00	11470	20240621	-34.61	6010	20231114	24.79	11470	-34.61	20240621	6210	20.77	20240201	11470	-34.61	20240621	6130	22.35	20231120	2.25	N	026890	500	208 억	8929084	N	N	0	N	N
77	20241118	130344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7480	40	2	0.54	145936020	19484	71.55	7380	7580	7350	9670	5210	7440	7490.04	21.42	1181	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3118	11.30	1.15	12	0.05	662.00	6514.00	11470	20240621	-34.79	6010	20231114	24.46	11470	-34.79	20240621	6210	20.45	20240201	11470	-34.79	20240621	6130	22.02	20231120	2.25	N	026890	500	208 억	8929084	N	N	0	N	N
78	20241118	120346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7530	90	2	1.21	114130550	15239	55.96	7380	7580	7350	9670	5210	7440	7489.37	21.42	4446	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3138	11.37	1.16	12	0.04	662.00	6514.00	11470	20240621	-34.35	6010	20231114	25.29	11470	-34.35	20240621	6210	21.26	20240201	11470	-34.35	20240621	6130	22.84	20231120	2.25	N	026890	500	208 억	8929084	N	N	0	N	N
79	20241118	110346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7560	120	2	1.61	80943770	10817	39.72	7380	7580	7350	9670	5210	7440	7483.01	21.42	3966	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3151	11.42	1.16	12	0.03	662.00	6514.00	11470	20240621	-34.09	6010	20231114	25.79	11470	-34.09	20240621	6210	21.74	20240201	11470	-34.09	20240621	6130	23.33	20231120	2.25	N	026890	500	208 억	8929084	N	N	0	N	N
80	20241118	100345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7580	140	2	1.88	68020330	9104	33.43	7380	7580	7350	9670	5210	7440	7471.48	21.42	3911	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3159	11.45	1.16	12	0.02	662.00	6514.00	11470	20240621	-33.91	6010	20231114	26.12	11470	-33.91	20240621	6210	22.06	20240201	11470	-33.91	20240621	6130	23.65	20231120	2.25	N	026890	500	208 억	8929084	N	N	0	N	N
81	20241118	090341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7440	0	3	0.00	8622290	1168	4.29	7380	7440	7350	9670	5210	7440	7382.10	21.42	109	7813	7626	7413	7226	7013	7720	7320	208	2230	500	5350	10	1	41678175	3101	11.24	1.14	12	0.00	662.00	6514.00	11470	20240621	-35.14	6010	20231114	23.79	11470	-35.14	20240621	6210	19.81	20240201	11470	-35.14	20240621	6130	21.37	20231120	2.25	N	026890	500	208 억	8929084	N	N	0	N	N
82	20241115	160352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7440	30	2	0.40	196535080	26694	60.61	7360	7600	7200	9630	5190	7410	7362.52	21.40	3696	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3101	11.24	1.14	12	0.06	662.00	6514.00	11470	20240621	-35.14	6010	20231114	23.79	11470	-35.14	20240621	6210	19.81	20240201	11470	-35.14	20240621	6130	21.37	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
83	20241115	150400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7430	20	2	0.27	140764220	19227	43.66	7360	7460	7200	9630	5190	7410	7321.17	21.40	862	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3097	11.22	1.14	12	0.05	662.00	6514.00	11470	20240621	-35.22	6010	20231114	23.63	11470	-35.22	20240621	6210	19.65	20240201	11470	-35.22	20240621	6130	21.21	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
84	20241115	140357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7450	40	2	0.54	129382850	17694	40.17	7360	7460	7200	9630	5190	7410	7312.24	21.40	590	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3105	11.25	1.14	12	0.04	662.00	6514.00	11470	20240621	-35.05	6010	20231114	23.96	11470	-35.05	20240621	6210	19.97	20240201	11470	-35.05	20240621	6130	21.53	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
85	20241115	130359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7420	10	2	0.13	109938590	15079	34.24	7360	7420	7200	9630	5190	7410	7290.84	21.40	1567	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3093	11.21	1.14	12	0.04	662.00	6514.00	11470	20240621	-35.31	6010	20231114	23.46	11470	-35.31	20240621	6210	19.48	20240201	11470	-35.31	20240621	6130	21.04	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
86	20241115	120359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7280	-130	5	-1.75	78594290	10817	24.56	7360	7360	7200	9630	5190	7410	7265.81	21.40	706	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3034	11.00	1.12	12	0.03	662.00	6514.00	11470	20240621	-36.53	6010	20231114	21.13	11470	-36.53	20240621	6210	17.23	20240201	11470	-36.53	20240621	6130	18.76	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
87	20241115	110351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7270	-140	5	-1.89	37231230	5113	11.61	7360	7360	7240	9630	5190	7410	7281.68	21.40	-1218	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3030	10.98	1.12	12	0.01	662.00	6514.00	11470	20240621	-36.62	6010	20231114	20.97	11470	-36.62	20240621	6210	17.07	20240201	11470	-36.62	20240621	6130	18.60	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
88	20241115	100352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7260	-150	5	-2.02	29627040	4066	9.23	7360	7360	7250	9630	5190	7410	7286.53	21.40	-1409	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3026	10.97	1.11	12	0.01	662.00	6514.00	11470	20240621	-36.70	6010	20231114	20.80	11470	-36.70	20240621	6210	16.91	20240201	11470	-36.70	20240621	6130	18.43	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
89	20241115	090406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7310	-100	5	-1.35	3059530	416	0.94	7360	7360	7310	9630	5190	7410	7354.64	21.40	-108	7723	7566	7343	7186	6963	7645	7265	208	2220	500	5330	10	1	41678175	3047	11.04	1.12	12	0.00	662.00	6514.00	11470	20240621	-36.27	6010	20231114	21.63	11470	-36.27	20240621	6210	17.71	20240201	11470	-36.27	20240621	6130	19.25	20231120	2.29	N	026890	500	208 억	8920628	N	N	8	N	N
90	20241114	160348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7300	150	2	2.10	286924150	39737	51.05	7120	7500	7120	9290	5010	7150	7220.58	21.38	2936	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	3043	11.03	1.12	12	0.10	662.00	6514.00	11470	20240621	-36.36	6010	20231114	21.46	11470	-36.36	20240621	6210	17.55	20240201	11470	-36.36	20240621	6010	21.46	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
91	20241114	150350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7300	150	2	2.10	193585990	26873	34.52	7120	7500	7120	9290	5010	7150	7203.74	21.38	2764	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	3043	11.03	1.12	12	0.06	662.00	6514.00	11470	20240621	-36.36	6010	20231114	21.46	11470	-36.36	20240621	6210	17.55	20240201	11470	-36.36	20240621	6010	21.46	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
92	20241114	140347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7340	190	2	2.66	180499090	25081	32.22	7120	7500	7120	9290	5010	7150	7196.65	21.38	2930	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	3059	11.09	1.13	12	0.06	662.00	6514.00	11470	20240621	-36.01	6010	20231114	22.13	11470	-36.01	20240621	6210	18.20	20240201	11470	-36.01	20240621	6010	22.13	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
93	20241114	130347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7170	20	2	0.28	143969510	20039	25.74	7120	7500	7120	9290	5010	7150	7184.47	21.38	2939	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	2988	10.83	1.10	12	0.05	662.00	6514.00	11470	20240621	-37.49	6010	20231114	19.30	11470	-37.49	20240621	6210	15.46	20240201	11470	-37.49	20240621	6010	19.30	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
94	20241114	120346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7190	40	2	0.56	123243420	17159	22.04	7120	7500	7120	9290	5010	7150	7182.44	21.38	3666	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	2997	10.86	1.10	12	0.04	662.00	6514.00	11470	20240621	-37.31	6010	20231114	19.63	11470	-37.31	20240621	6210	15.78	20240201	11470	-37.31	20240621	6010	19.63	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
95	20241114	110350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7240	90	2	1.26	108838220	15161	19.48	7120	7500	7120	9290	5010	7150	7178.83	21.38	3061	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	3017	10.94	1.11	12	0.04	662.00	6514.00	11470	20240621	-36.88	6010	20231114	20.47	11470	-36.88	20240621	6210	16.59	20240201	11470	-36.88	20240621	6010	20.47	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
96	20241114	100402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7170	20	2	0.28	42867300	6014	7.73	7120	7230	7120	9290	5010	7150	7127.92	21.38	2050	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	2988	10.83	1.10	12	0.01	662.00	6514.00	11470	20240621	-37.49	6010	20231114	19.30	11470	-37.49	20240621	6210	15.46	20240201	11470	-37.49	20240621	6010	19.30	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
97	20241114	090345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7150	0	3	0.00	0	0	0.00	0	0	0	9290	5010	7150	0.00	21.38	0	7563	7356	7233	7026	6903	7295	6965	208	2140	500	5140	10	1	41678175	2980	10.80	1.10	12	0.00	662.00	6514.00	11470	20240621	-37.66	6010	20231114	18.97	11470	-37.66	20240621	6210	15.14	20240201	11470	-37.66	20240621	6010	18.97	20231114	2.28	N	026890	500	208 억	8909319	N	N	11	N	N
98	20241112	160338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7370	-470	5	-5.99	1065951660	141757	349.56	7800	7890	7030	10190	5490	7840	7524.15	21.35	-12703	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3072	11.13	1.13	12	0.34	662.00	6514.00	11470	20240621	-35.75	6010	20231114	22.63	11470	-35.75	20240621	6210	18.68	20240201	11470	-35.75	20240621	6010	22.63	20231114	2.33	N	026890	500	208 억	8897379	N	N	3	N	N
99	20241112	150340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7420	-420	5	-5.36	959840860	127373	314.09	7800	7890	7030	10190	5490	7840	7535.67	21.35	-6631	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3093	11.21	1.14	12	0.31	662.00	6514.00	11470	20240621	-35.31	6010	20231114	23.46	11470	-35.31	20240621	6210	19.48	20240201	11470	-35.31	20240621	6010	23.46	20231114	2.33	N	026890	500	208 억	8897379	N	N	19	N	N
100	20241112	140345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7530	-310	5	-3.95	663045300	87219	215.07	7800	7890	7490	10190	5490	7840	7602.07	21.35	-6174	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3138	11.37	1.16	12	0.21	662.00	6514.00	11470	20240621	-34.35	6010	20231114	25.29	11470	-34.35	20240621	6210	21.26	20240201	11470	-34.35	20240621	6010	25.29	20231114	2.33	N	026890	500	208 억	8897379	N	N	19	N	N
101	20241112	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7590	-250	5	-3.19	496263350	65064	160.44	7800	7890	7560	10190	5490	7840	7627.31	21.35	-4594	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3163	11.47	1.17	12	0.16	662.00	6514.00	11470	20240621	-33.83	6010	20231114	26.29	11470	-33.83	20240621	6210	22.22	20240201	11470	-33.83	20240621	6010	26.29	20231114	2.33	N	026890	500	208 억	8897379	N	N	19	N	N
102	20241112	120341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7620	-220	5	-2.81	341914180	44735	110.31	7800	7890	7590	10190	5490	7840	7643.10	21.35	838	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3176	11.51	1.17	12	0.11	662.00	6514.00	11470	20240621	-33.57	6010	20231114	26.79	11470	-33.57	20240621	6210	22.71	20240201	11470	-33.57	20240621	6010	26.79	20231114	2.33	N	026890	500	208 억	8897379	N	N	19	N	N
103	20241112	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7640	-200	5	-2.55	300562970	39296	96.90	7800	7890	7590	10190	5490	7840	7648.69	21.35	1135	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3184	11.54	1.17	12	0.09	662.00	6514.00	11470	20240621	-33.39	6010	20231114	27.12	11470	-33.39	20240621	6210	23.03	20240201	11470	-33.39	20240621	6010	27.12	20231114	2.33	N	026890	500	208 억	8897379	N	N	19	N	N
104	20241112	100339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7730	-110	5	-1.40	150949440	19635	48.42	7800	7890	7600	10190	5490	7840	7687.77	21.35	-2391	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3222	11.68	1.19	12	0.05	662.00	6514.00	11470	20240621	-32.61	6010	20231114	28.62	11470	-32.61	20240621	6210	24.48	20240201	11470	-32.61	20240621	6010	28.62	20231114	2.33	N	026890	500	208 억	8897379	N	N	19	N	N
105	20241112	090339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7840	0	3	0.00	27054200	3467	8.55	7800	7890	7800	10190	5490	7840	7803.35	21.35	535	7980	7910	7830	7760	7680	7915	7765	208	2350	500	5640	10	1	41678175	3268	11.84	1.20	12	0.01	662.00	6514.00	11470	20240621	-31.65	6010	20231114	30.45	11470	-31.65	20240621	6210	26.25	20240201	11470	-31.65	20240621	6010	30.45	20231114	2.33	N	026890	500	208 억	8897379	N	N	19	N	N
106	20241111	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7840	-70	5	-0.88	316003790	40501	210.36	7840	7900	7750	10280	5540	7910	7802.13	21.31	9575	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3268	11.84	1.20	12	0.10	662.00	6514.00	11470	20240621	-31.65	6010	20231114	30.45	11470	-31.65	20240621	6210	26.25	20240201	11470	-31.65	20240621	6010	30.45	20231114	2.33	N	026890	500	208 억	8883018	N	N	19	N	N
107	20241111	150348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7820	-90	5	-1.14	272245010	34908	181.31	7840	7900	7750	10280	5540	7910	7798.93	21.31	7033	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3259	11.81	1.20	12	0.08	662.00	6514.00	11470	20240621	-31.82	6010	20231114	30.12	11470	-31.82	20240621	6210	25.93	20240201	11470	-31.82	20240621	6010	30.12	20231114	2.33	N	026890	500	208 억	8883018	N	N	11	N	N
108	20241111	140340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	-110	5	-1.39	237194320	30406	157.93	7840	7900	7750	10280	5540	7910	7800.91	21.31	5754	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3251	11.78	1.20	12	0.07	662.00	6514.00	11470	20240621	-32.00	6010	20231114	29.78	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6010	29.78	20231114	2.33	N	026890	500	208 억	8883018	N	N	11	N	N
109	20241111	130339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7790	-120	5	-1.52	187543980	24039	124.86	7840	7900	7750	10280	5540	7910	7801.65	21.31	2922	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3247	11.77	1.20	12	0.06	662.00	6514.00	11470	20240621	-32.08	6010	20231114	29.62	11470	-32.08	20240621	6210	25.44	20240201	11470	-32.08	20240621	6010	29.62	20231114	2.33	N	026890	500	208 억	8883018	N	N	11	N	N
110	20241111	120339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7810	-100	5	-1.26	112470720	14374	74.66	7840	7900	7760	10280	5540	7910	7824.59	21.31	2202	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3255	11.80	1.20	12	0.03	662.00	6514.00	11470	20240621	-31.91	6010	20231114	29.95	11470	-31.91	20240621	6210	25.76	20240201	11470	-31.91	20240621	6010	29.95	20231114	2.33	N	026890	500	208 억	8883018	N	N	11	N	N
111	20241111	110338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	-110	5	-1.39	96178890	12289	63.83	7840	7900	7760	10280	5540	7910	7826.42	21.31	1569	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3251	11.78	1.20	12	0.03	662.00	6514.00	11470	20240621	-32.00	6010	20231114	29.78	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6010	29.78	20231114	2.33	N	026890	500	208 억	8883018	N	N	11	N	N
112	20241111	100336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7800	-110	5	-1.39	70417550	8987	46.68	7840	7900	7760	10280	5540	7910	7835.49	21.31	542	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3251	11.78	1.20	12	0.02	662.00	6514.00	11470	20240621	-32.00	6010	20231114	29.78	11470	-32.00	20240621	6210	25.60	20240201	11470	-32.00	20240621	6010	29.78	20231114	2.33	N	026890	500	208 억	8883018	N	N	11	N	N
113	20241111	090337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7890	-20	5	-0.25	19839460	2527	13.13	7840	7900	7840	10280	5540	7910	7850.99	21.31	1565	8076	7992	7916	7832	7756	8035	7875	208	2370	500	5690	10	1	41678175	3288	11.92	1.21	12	0.01	662.00	6514.00	11470	20240621	-31.21	6010	20231114	31.28	11470	-31.21	20240621	6210	27.05	20240201	11470	-31.21	20240621	6010	31.28	20231114	2.33	N	026890	500	208 억	8883018	N	N	11	N	N
114	20241108	160335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7910	0	3	0.00	151772590	19215	108.58	7840	8000	7840	10280	5540	7910	7898.65	21.30	1635	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3297	11.95	1.21	12	0.05	662.00	6514.00	11470	20240621	-31.04	6010	20231114	31.61	11470	-31.04	20240621	6210	27.38	20240201	11470	-31.04	20240621	6010	31.61	20231114	2.32	N	026890	500	208 억	8878804	N	N	11	N	N
115	20241108	150341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7960	50	2	0.63	143003080	18111	102.35	7840	8000	7840	10280	5540	7910	7895.92	21.30	1314	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3318	12.02	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.32	N	026890	500	208 억	8878804	N	N	159	N	N
116	20241108	140337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7860	-50	5	-0.63	119308440	15117	85.43	7840	8000	7840	10280	5540	7910	7892.34	21.30	937	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3276	11.87	1.21	12	0.04	662.00	6514.00	11470	20240621	-31.47	6010	20231114	30.78	11470	-31.47	20240621	6210	26.57	20240201	11470	-31.47	20240621	6010	30.78	20231114	2.32	N	026890	500	208 억	8878804	N	N	159	N	N
117	20241108	130337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7880	-30	5	-0.38	78194800	9890	55.89	7840	8000	7840	10280	5540	7910	7906.45	21.30	-286	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3284	11.90	1.21	12	0.02	662.00	6514.00	11470	20240621	-31.30	6010	20231114	31.11	11470	-31.30	20240621	6210	26.89	20240201	11470	-31.30	20240621	6010	31.11	20231114	2.32	N	026890	500	208 억	8878804	N	N	159	N	N
118	20241108	120339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7900	-10	5	-0.13	56901880	7192	40.64	7840	8000	7840	10280	5540	7910	7911.83	21.30	-95	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3293	11.93	1.21	12	0.02	662.00	6514.00	11470	20240621	-31.12	6010	20231114	31.45	11470	-31.12	20240621	6210	27.21	20240201	11470	-31.12	20240621	6010	31.45	20231114	2.32	N	026890	500	208 억	8878804	N	N	159	N	N
119	20241108	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7910	0	3	0.00	32150720	4060	22.94	7840	8000	7840	10280	5540	7910	7918.90	21.30	-806	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3297	11.95	1.21	12	0.01	662.00	6514.00	11470	20240621	-31.04	6010	20231114	31.61	11470	-31.04	20240621	6210	27.38	20240201	11470	-31.04	20240621	6010	31.61	20231114	2.32	N	026890	500	208 억	8878804	N	N	159	N	N
120	20241108	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7930	20	2	0.25	16623300	2096	11.84	7840	8000	7840	10280	5540	7910	7930.96	21.30	-512	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3305	11.98	1.22	12	0.01	662.00	6514.00	11470	20240621	-30.86	6010	20231114	31.95	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6010	31.95	20231114	2.32	N	026890	500	208 억	8878804	N	N	159	N	N
121	20241108	090334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7860	-50	5	-0.63	3660790	463	2.62	7840	8000	7840	10280	5540	7910	7906.67	21.30	-131	8156	8032	7876	7752	7596	7955	7675	208	2370	500	5690	10	1	41678175	3276	11.87	1.21	12	0.00	662.00	6514.00	11470	20240621	-31.47	6010	20231114	30.78	11470	-31.47	20240621	6210	26.57	20240201	11470	-31.47	20240621	6010	30.78	20231114	2.32	N	026890	500	208 억	8878804	N	N	159	N	N
122	20241107	160335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7910	-40	5	-0.50	135905710	17207	50.80	7960	8000	7720	10330	5570	7950	7898.24	21.30	-1873	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3297	11.95	1.21	12	0.04	662.00	6514.00	11470	20240621	-31.04	6010	20231114	31.61	11470	-31.04	20240621	6210	27.38	20240201	11470	-31.04	20240621	6010	31.61	20231114	2.32	N	026890	500	208 억	8877133	N	N	159	N	N
123	20241107	150336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7950	0	3	0.00	114812730	14540	42.93	7960	8000	7720	10330	5570	7950	7896.34	21.30	-1384	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3313	12.01	1.22	12	0.03	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.32	N	026890	500	208 억	8877133	N	N	96	N	N
124	20241107	140338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7980	30	2	0.38	94230900	11945	35.26	7960	8000	7720	10330	5570	7950	7888.73	21.30	-268	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3326	12.05	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.43	6010	20231114	32.78	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6010	32.78	20231114	2.32	N	026890	500	208 억	8877133	N	N	96	N	N
125	20241107	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7990	40	2	0.50	88833780	11269	33.27	7960	8000	7720	10330	5570	7950	7883.02	21.30	120	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3330	12.07	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.32	N	026890	500	208 억	8877133	N	N	96	N	N
126	20241107	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8000	50	2	0.63	80100800	10177	30.04	7960	8000	7720	10330	5570	7950	7870.77	21.30	250	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3334	12.08	1.23	12	0.02	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.32	N	026890	500	208 억	8877133	N	N	96	N	N
127	20241107	110336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7920	-30	5	-0.38	32723280	4139	12.22	7960	7960	7860	10330	5570	7950	7906.08	21.30	-190	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3301	11.96	1.22	12	0.01	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.32	N	026890	500	208 억	8877133	N	N	96	N	N
128	20241107	100336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7950	0	3	0.00	23324770	2952	8.71	7960	7960	7860	10330	5570	7950	7901.34	21.30	-29	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3313	12.01	1.22	12	0.01	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.32	N	026890	500	208 억	8877133	N	N	96	N	N
129	20241107	090337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7940	-10	5	-0.13	874480	110	0.32	7960	7960	7930	10330	5570	7950	7949.82	21.30	-47	8603	8276	7923	7596	7243	8100	7420	208	2380	500	5720	10	1	41678175	3309	11.99	1.22	12	0.00	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.32	N	026890	500	208 억	8877133	N	N	96	N	N
130	20241106	160338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7950	-240	5	-2.93	266895970	33408	57.86	8190	8250	7570	10640	5740	8190	7988.98	21.30	-5053	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3313	12.01	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.32	N	026890	500	208 억	8878063	N	N	96	N	N
131	20241106	150347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7970	-220	5	-2.69	244095310	30541	52.89	8190	8250	7570	10640	5740	8190	7992.38	21.30	-4061	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3322	12.04	1.22	12	0.07	662.00	6514.00	11470	20240621	-30.51	6010	20231114	32.61	11470	-30.51	20240621	6210	28.34	20240201	11470	-30.51	20240621	6010	32.61	20231114	2.32	N	026890	500	208 억	8878063	N	N	98	N	N
132	20241106	140346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8010	-180	5	-2.20	121266160	15007	25.99	8190	8250	8000	10640	5740	8190	8080.64	21.30	-4332	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3338	12.10	1.23	12	0.04	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.32	N	026890	500	208 억	8878063	N	N	98	N	N
133	20241106	130345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8010	-180	5	-2.20	115004090	14225	24.64	8190	8250	8000	10640	5740	8190	8084.65	21.30	-3900	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3338	12.10	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.32	N	026890	500	208 억	8878063	N	N	98	N	N
134	20241106	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	-90	5	-1.10	49226350	6057	10.49	8190	8250	8090	10640	5740	8190	8127.18	21.30	-893	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3376	12.24	1.24	12	0.01	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.32	N	026890	500	208 억	8878063	N	N	98	N	N
135	20241106	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8140	-50	5	-0.61	40173070	4940	8.56	8190	8250	8090	10640	5740	8190	8132.20	21.30	-652	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3393	12.30	1.25	12	0.01	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.32	N	026890	500	208 억	8878063	N	N	98	N	N
136	20241106	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8110	-80	5	-0.98	18425670	2259	3.91	8190	8250	8110	10640	5740	8190	8156.56	21.30	-701	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3380	12.25	1.25	12	0.01	662.00	6514.00	11470	20240621	-29.29	6010	20231114	34.94	11470	-29.29	20240621	6210	30.60	20240201	11470	-29.29	20240621	6010	34.94	20231114	2.32	N	026890	500	208 억	8878063	N	N	98	N	N
137	20241106	090339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8210	20	2	0.24	1345840	164	0.28	8190	8250	8190	10640	5740	8190	8206.34	21.30	-61	8690	8440	8270	8020	7850	8355	7935	208	2450	500	5890	10	1	41678175	3422	12.40	1.26	12	0.00	662.00	6514.00	11470	20240621	-28.42	6010	20231114	36.61	11470	-28.42	20240621	6210	32.21	20240201	11470	-28.42	20240621	6010	36.61	20231114	2.32	N	026890	500	208 억	8878063	N	N	98	N	N
138	20241105	160331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8190	100	2	1.24	477145750	57742	175.13	8240	8520	8100	10510	5670	8090	8263.45	21.30	-8037	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3413	12.37	1.26	12	0.14	662.00	6514.00	11470	20240621	-28.60	6010	20231114	36.27	11470	-28.60	20240621	6210	31.88	20240201	11470	-28.60	20240621	6010	36.27	20231114	2.33	N	026890	500	208 억	8877668	N	N	98	N	N
139	20241105	150337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8150	60	2	0.74	447268290	54084	164.04	8240	8520	8100	10510	5670	8090	8269.88	21.30	-7829	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3397	12.31	1.25	12	0.13	662.00	6514.00	11470	20240621	-28.95	6010	20231114	35.61	11470	-28.95	20240621	6210	31.24	20240201	11470	-28.95	20240621	6010	35.61	20231114	2.33	N	026890	500	208 억	8877668	N	N	1	N	N
140	20241105	140335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8140	50	2	0.62	416966700	50348	152.71	8240	8520	8140	10510	5670	8090	8281.69	21.30	-7777	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3393	12.30	1.25	12	0.12	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.33	N	026890	500	208 억	8877668	N	N	1	N	N
141	20241105	130335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8170	80	2	0.99	399989640	48268	146.40	8240	8520	8140	10510	5670	8090	8286.85	21.30	-6492	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3405	12.34	1.25	12	0.12	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.33	N	026890	500	208 억	8877668	N	N	1	N	N
142	20241105	120334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8160	70	2	0.87	380531080	45890	139.19	8240	8520	8140	10510	5670	8090	8292.24	21.30	-5758	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3401	12.33	1.25	12	0.11	662.00	6514.00	11470	20240621	-28.86	6010	20231114	35.77	11470	-28.86	20240621	6210	31.40	20240201	11470	-28.86	20240621	6010	35.77	20231114	2.33	N	026890	500	208 억	8877668	N	N	1	N	N
143	20241105	110328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8160	70	2	0.87	370957650	44717	135.63	8240	8520	8140	10510	5670	8090	8295.67	21.30	-5820	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3401	12.33	1.25	12	0.11	662.00	6514.00	11470	20240621	-28.86	6010	20231114	35.77	11470	-28.86	20240621	6210	31.40	20240201	11470	-28.86	20240621	6010	35.77	20231114	2.33	N	026890	500	208 억	8877668	N	N	1	N	N
144	20241105	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8250	160	2	1.98	321188820	38620	117.14	8240	8520	8170	10510	5670	8090	8316.64	21.30	-8150	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3438	12.46	1.27	12	0.09	662.00	6514.00	11470	20240621	-28.07	6010	20231114	37.27	11470	-28.07	20240621	6210	32.85	20240201	11470	-28.07	20240621	6010	37.27	20231114	2.33	N	026890	500	208 억	8877668	N	N	1	N	N
145	20241105	090331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8290	200	2	2.47	159250650	19045	57.76	8240	8520	8170	10510	5670	8090	8361.81	21.30	-8132	8276	8182	8076	7982	7876	8190	7990	208	2420	500	5820	10	1	41678175	3455	12.52	1.27	12	0.05	662.00	6514.00	11470	20240621	-27.72	6010	20231114	37.94	11470	-27.72	20240621	6210	33.49	20240201	11470	-27.72	20240621	6010	37.94	20231114	2.33	N	026890	500	208 억	8877668	N	N	1	N	N
146	20241104	160330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8090	40	2	0.50	261499080	32405	75.18	8090	8170	7970	10460	5640	8050	8069.71	21.29	-1899	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3372	12.22	1.24	12	0.08	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.32	N	026890	500	208 억	8874102	N	N	1	N	N
147	20241104	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	50	2	0.62	222927130	27629	64.10	8090	8170	7970	10460	5640	8050	8068.59	21.29	-1489	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3376	12.24	1.24	12	0.07	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.32	N	026890	500	208 억	8874102	N	N	3	N	N
148	20241104	140330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	50	2	0.62	187219610	23213	53.85	8090	8170	7970	10460	5640	8050	8065.29	21.29	-819	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3376	12.24	1.24	12	0.06	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.32	N	026890	500	208 억	8874102	N	N	3	N	N
149	20241104	130256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8120	70	2	0.87	161988850	20097	46.62	8090	8170	7970	10460	5640	8050	8060.35	21.29	-991	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3384	12.27	1.25	12	0.05	662.00	6514.00	11470	20240621	-29.21	6010	20231114	35.11	11470	-29.21	20240621	6210	30.76	20240201	11470	-29.21	20240621	6010	35.11	20231114	2.32	N	026890	500	208 억	8874102	N	N	3	N	N
150	20241104	120326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8100	50	2	0.62	149212220	18521	42.97	8090	8170	7970	10460	5640	8050	8056.38	21.29	287	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3376	12.24	1.24	12	0.04	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.32	N	026890	500	208 억	8874102	N	N	3	N	N
151	20241104	110325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8080	30	2	0.37	79614560	9921	23.02	8090	8090	7970	10460	5640	8050	8024.85	21.29	-1201	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3368	12.21	1.24	12	0.02	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.32	N	026890	500	208 억	8874102	N	N	3	N	N
152	20241104	100322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8000	-50	5	-0.62	41793150	5219	12.11	8090	8090	7970	10460	5640	8050	8007.88	21.29	-984	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3334	12.08	1.23	12	0.01	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.32	N	026890	500	208 억	8874102	N	N	3	N	N
153	20241104	090324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8030	-20	5	-0.25	3379780	420	0.97	8090	8090	8020	10460	5640	8050	8047.10	21.29	-184	8143	8096	8043	7996	7943	8070	7970	208	2410	500	5790	10	1	41678175	3347	12.13	1.23	12	0.00	662.00	6514.00	11470	20240621	-29.99	6010	20231114	33.61	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6010	33.61	20231114	2.32	N	026890	500	208 억	8874102	N	N	3	N	N
154	20241101	160316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8050	-30	5	-0.37	341922810	42639	167.92	8090	8090	7990	10500	5660	8080	8019.01	21.25	9861	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3355	12.16	1.24	12	0.10	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.33	N	026890	500	208 억	8857971	N	N	3	N	N
155	20241101	150324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8030	-50	5	-0.62	327617850	40859	160.91	8090	8090	7990	10500	5660	8080	8018.25	21.25	9365	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3347	12.13	1.23	12	0.10	662.00	6514.00	11470	20240621	-29.99	6010	20231114	33.61	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6010	33.61	20231114	2.33	N	026890	500	208 억	8857971	N	N	1	N	N
156	20241101	140316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8060	-20	5	-0.25	265346740	33095	130.33	8090	8090	7990	10500	5660	8080	8017.73	21.25	4340	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3359	12.18	1.24	12	0.08	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.33	N	026890	500	208 억	8857971	N	N	1	N	N
157	20241101	130346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8010	-70	5	-0.87	229368970	28615	112.69	8090	8090	7990	10500	5660	8080	8015.69	21.25	3550	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3338	12.10	1.23	12	0.07	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.33	N	026890	500	208 억	8857971	N	N	1	N	N
158	20241101	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8020	-60	5	-0.74	97053920	12081	47.58	8090	8090	8000	10500	5660	8080	8033.60	21.25	3380	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3343	12.11	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.33	N	026890	500	208 억	8857971	N	N	1	N	N
159	20241101	110345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8020	-60	5	-0.74	81886740	10192	40.14	8090	8090	8000	10500	5660	8080	8034.41	21.25	2419	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3343	12.11	1.23	12	0.02	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.33	N	026890	500	208 억	8857971	N	N	1	N	N
160	20241101	100346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8040	-40	5	-0.50	54945160	6837	26.92	8090	8090	8000	10500	5660	8080	8036.44	21.25	2018	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3351	12.15	1.23	12	0.02	662.00	6514.00	11470	20240621	-29.90	6010	20231114	33.78	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6010	33.78	20231114	2.33	N	026890	500	208 억	8857971	N	N	1	N	N
161	20241101	090345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8040	-40	5	-0.50	2633160	326	1.28	8090	8090	8040	10500	5660	8080	8077.18	21.25	106	8193	8136	8063	8006	7933	8165	8035	208	2420	500	5810	10	1	41678175	3351	12.15	1.23	12	0.00	662.00	6514.00	11470	20240621	-29.90	6010	20231114	33.78	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6010	33.78	20231114	2.33	N	026890	500	208 억	8857971	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History