KissMeData/006120/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 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	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36800	-1250	5	-3.29	1545805400	41350	99.07	37800	38050	36550	49450	26650	38050	37384.87	13.43	-9270	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	6913	3.93	0.25	12	0.22	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	47750	-22.93	20240223	32550	13.06	20241028	47750	-22.93	20240223	32550	13.06	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	4	N	N
3	20241129	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36750	-1300	5	-3.42	1391061300	37145	89.00	37800	38050	36550	49450	26650	38050	37449.49	13.43	-9146	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	6904	3.92	0.25	12	0.20	9366.00	146212.00	47750	20240223	-23.04	32550	20241028	12.90	47750	-23.04	20240223	32550	12.90	20241028	47750	-23.04	20240223	32550	12.90	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	7	N	N
4	20241129	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37700	-350	5	-0.92	908379050	24182	57.94	37800	38050	37200	49450	26650	38050	37564.26	13.43	-7834	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	7082	4.03	0.26	12	0.13	9366.00	146212.00	47750	20240223	-21.05	32550	20241028	15.82	47750	-21.05	20240223	32550	15.82	20241028	47750	-21.05	20240223	32550	15.82	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	7	N	N
5	20241129	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37550	-500	5	-1.31	715681100	19066	45.68	37800	38050	37200	49450	26650	38050	37537.03	13.43	-5955	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	7054	4.01	0.26	12	0.10	9366.00	146212.00	47750	20240223	-21.36	32550	20241028	15.36	47750	-21.36	20240223	32550	15.36	20241028	47750	-21.36	20240223	32550	15.36	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	7	N	N
6	20241129	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37400	-650	5	-1.71	594298200	15830	37.93	37800	38050	37200	49450	26650	38050	37542.53	13.43	-4127	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	7026	3.99	0.26	12	0.08	9366.00	146212.00	47750	20240223	-21.68	32550	20241028	14.90	47750	-21.68	20240223	32550	14.90	20241028	47750	-21.68	20240223	32550	14.90	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	7	N	N
7	20241129	110225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37550	-500	5	-1.31	429679100	11431	27.39	37800	38050	37200	49450	26650	38050	37588.93	13.43	-1390	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	7054	4.01	0.26	12	0.06	9366.00	146212.00	47750	20240223	-21.36	32550	20241028	15.36	47750	-21.36	20240223	32550	15.36	20241028	47750	-21.36	20240223	32550	15.36	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	7	N	N
8	20241129	100226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37750	-300	5	-0.79	196199450	5219	12.50	37800	38050	37200	49450	26650	38050	37593.30	13.43	-1491	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	7092	4.03	0.26	12	0.03	9366.00	146212.00	47750	20240223	-20.94	32550	20241028	15.98	47750	-20.94	20240223	32550	15.98	20241028	47750	-20.94	20240223	32550	15.98	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	7	N	N
9	20241129	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37900	-150	5	-0.39	10534650	278	0.67	37800	38050	37800	49450	26650	38050	37894.42	13.43	-152	39450	38750	38250	37550	37050	39100	37900	1049	11400	5000	28150	50	1	18785855	7120	4.05	0.26	12	0.00	9366.00	146212.00	47750	20240223	-20.63	32550	20241028	16.44	47750	-20.63	20240223	32550	16.44	20241028	47750	-20.63	20240223	32550	16.44	20241028	0.31	N	006120	5000	1048 억	2522607	N	N	7	N	N
10	20241128	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38050	-50	5	-0.13	1606910050	41736	59.83	37750	38950	37750	49500	26700	38100	38501.77	13.38	-4842	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7148	4.06	0.26	12	0.22	9366.00	146212.00	47750	20240223	-20.31	32550	20241028	16.90	47750	-20.31	20240223	32550	16.90	20241028	47750	-20.31	20240223	32550	16.90	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	7	N	N
11	20241128	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38350	250	2	0.66	1369203500	35493	50.88	37750	38950	37750	49500	26700	38100	38576.72	13.38	-6698	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7204	4.09	0.26	12	0.19	9366.00	146212.00	47750	20240223	-19.69	32550	20241028	17.82	47750	-19.69	20240223	32550	17.82	20241028	47750	-19.69	20240223	32550	17.82	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	31	N	N
12	20241128	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38550	450	2	1.18	1173957300	30429	43.62	37750	38950	37750	49500	26700	38100	38580.21	13.38	-5433	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7242	4.12	0.26	12	0.16	9366.00	146212.00	47750	20240223	-19.27	32550	20241028	18.43	47750	-19.27	20240223	32550	18.43	20241028	47750	-19.27	20240223	32550	18.43	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	31	N	N
13	20241128	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38600	500	2	1.31	1068279500	27694	39.70	37750	38950	37750	49500	26700	38100	38574.40	13.38	-3482	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7251	4.12	0.26	12	0.15	9366.00	146212.00	47750	20240223	-19.16	32550	20241028	18.59	47750	-19.16	20240223	32550	18.59	20241028	47750	-19.16	20240223	32550	18.59	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	31	N	N
14	20241128	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38650	550	2	1.44	972615400	25217	36.15	37750	38950	37750	49500	26700	38100	38569.83	13.38	-1968	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7261	4.13	0.26	12	0.13	9366.00	146212.00	47750	20240223	-19.06	32550	20241028	18.74	47750	-19.06	20240223	32550	18.74	20241028	47750	-19.06	20240223	32550	18.74	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	31	N	N
15	20241128	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38550	450	2	1.18	879831500	22814	32.70	37750	38950	37750	49500	26700	38100	38565.42	13.38	-765	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7242	4.12	0.26	12	0.12	9366.00	146212.00	47750	20240223	-19.27	32550	20241028	18.43	47750	-19.27	20240223	32550	18.43	20241028	47750	-19.27	20240223	32550	18.43	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	31	N	N
16	20241128	100226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38650	550	2	1.44	732702550	19004	27.24	37750	38950	37750	49500	26700	38100	38555.18	13.38	360	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7261	4.13	0.26	12	0.10	9366.00	146212.00	47750	20240223	-19.06	32550	20241028	18.74	47750	-19.06	20240223	32550	18.74	20241028	47750	-19.06	20240223	32550	18.74	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	31	N	N
17	20241128	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38600	500	2	1.31	17048000	449	0.64	37750	38600	37750	49500	26700	38100	37968.82	13.38	-231	39533	38816	38133	37416	36733	39175	37775	1049	11400	5000	28190	50	1	18785855	7251	4.12	0.26	12	0.00	9366.00	146212.00	47750	20240223	-19.16	32550	20241028	18.59	47750	-19.16	20240223	32550	18.59	20241028	47750	-19.16	20240223	32550	18.59	20241028	0.33	N	006120	5000	1048 억	2513761	N	N	31	N	N
18	20241127	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38100	350	2	0.93	2670809850	69763	192.30	37450	38850	37450	49050	26450	37750	38284.05	13.36	-10552	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7157	4.07	0.26	12	0.37	9366.00	146212.00	47750	20240223	-20.21	32550	20241028	17.05	47750	-20.21	20240223	32550	17.05	20241028	47750	-20.21	20240223	32550	17.05	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	31	N	N
19	20241127	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38650	900	2	2.38	2321657500	60665	167.22	37450	38850	37450	49050	26450	37750	38270.13	13.36	-11498	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7261	4.13	0.26	12	0.32	9366.00	146212.00	47750	20240223	-19.06	32550	20241028	18.74	47750	-19.06	20240223	32550	18.74	20241028	47750	-19.06	20240223	32550	18.74	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	64	N	N
20	20241127	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38200	450	2	1.19	1730800850	45332	124.95	37450	38450	37450	49050	26450	37750	38180.55	13.36	-9401	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7176	4.08	0.26	12	0.24	9366.00	146212.00	47750	20240223	-20.00	32550	20241028	17.36	47750	-20.00	20240223	32550	17.36	20241028	47750	-20.00	20240223	32550	17.36	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	64	N	N
21	20241127	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38250	500	2	1.32	1611741800	42221	116.38	37450	38450	37450	49050	26450	37750	38173.94	13.36	-7447	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7186	4.08	0.26	12	0.22	9366.00	146212.00	47750	20240223	-19.90	32550	20241028	17.51	47750	-19.90	20240223	32550	17.51	20241028	47750	-19.90	20240223	32550	17.51	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	64	N	N
22	20241127	120225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38200	450	2	1.19	1447555350	37928	104.55	37450	38450	37450	49050	26450	37750	38165.88	13.36	-5520	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7176	4.08	0.26	12	0.20	9366.00	146212.00	47750	20240223	-20.00	32550	20241028	17.36	47750	-20.00	20240223	32550	17.36	20241028	47750	-20.00	20240223	32550	17.36	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	64	N	N
23	20241127	110225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38200	450	2	1.19	894482750	23458	64.66	37450	38450	37450	49050	26450	37750	38131.25	13.36	-2438	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7176	4.08	0.26	12	0.12	9366.00	146212.00	47750	20240223	-20.00	32550	20241028	17.36	47750	-20.00	20240223	32550	17.36	20241028	47750	-20.00	20240223	32550	17.36	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	64	N	N
24	20241127	100223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38000	250	2	0.66	377014650	9936	27.39	37450	38200	37450	49050	26450	37750	37944.31	13.36	-1993	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7139	4.06	0.26	12	0.05	9366.00	146212.00	47750	20240223	-20.42	32550	20241028	16.74	47750	-20.42	20240223	32550	16.74	20241028	47750	-20.42	20240223	32550	16.74	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	64	N	N
25	20241127	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37750	0	3	0.00	5106500	136	0.37	37450	37750	37450	49050	26450	37750	37547.79	13.36	-29	38716	38232	37616	37132	36516	38475	37375	1049	11300	5000	27930	50	1	18785855	7092	4.03	0.26	12	0.00	9366.00	146212.00	47750	20240223	-20.94	32550	20241028	15.98	47750	-20.94	20240223	32550	15.98	20241028	47750	-20.94	20240223	32550	15.98	20241028	0.33	N	006120	5000	1048 억	2509677	N	N	64	N	N
26	20241126	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37750	650	2	1.75	1368183800	36276	157.67	37000	38100	37000	48200	26000	37100	37715.95	13.34	-5984	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	7092	4.03	0.26	12	0.19	9366.00	146212.00	47750	20240223	-20.94	32550	20241028	15.98	47750	-20.94	20240223	32550	15.98	20241028	47750	-20.94	20240223	32550	15.98	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	64	N	N
27	20241126	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37750	650	2	1.75	1333068350	35343	153.62	37000	38100	37000	48200	26000	37100	37718.03	13.34	-5848	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	7092	4.03	0.26	12	0.19	9366.00	146212.00	47750	20240223	-20.94	32550	20241028	15.98	47750	-20.94	20240223	32550	15.98	20241028	47750	-20.94	20240223	32550	15.98	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	96	N	N
28	20241126	140223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37650	550	2	1.48	1227831200	32550	141.48	37000	38100	37000	48200	26000	37100	37721.39	13.34	-4992	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	7073	4.02	0.26	12	0.17	9366.00	146212.00	47750	20240223	-21.15	32550	20241028	15.67	47750	-21.15	20240223	32550	15.67	20241028	47750	-21.15	20240223	32550	15.67	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	96	N	N
29	20241126	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37600	500	2	1.35	1109905650	29419	127.87	37000	38100	37000	48200	26000	37100	37727.51	13.34	-4376	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	7063	4.01	0.26	12	0.16	9366.00	146212.00	47750	20240223	-21.26	32550	20241028	15.51	47750	-21.26	20240223	32550	15.51	20241028	47750	-21.26	20240223	32550	15.51	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	96	N	N
30	20241126	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37650	550	2	1.48	455583400	12164	52.87	37000	37650	37000	48200	26000	37100	37453.42	13.34	2667	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	7073	4.02	0.26	12	0.06	9366.00	146212.00	47750	20240223	-21.15	32550	20241028	15.67	47750	-21.15	20240223	32550	15.67	20241028	47750	-21.15	20240223	32550	15.67	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	96	N	N
31	20241126	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37500	400	2	1.08	380893200	10176	44.23	37000	37600	37000	48200	26000	37100	37430.54	13.34	3107	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	7045	4.00	0.26	12	0.05	9366.00	146212.00	47750	20240223	-21.47	32550	20241028	15.21	47750	-21.47	20240223	32550	15.21	20241028	47750	-21.47	20240223	32550	15.21	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	96	N	N
32	20241126	100226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37500	400	2	1.08	261252850	6981	30.34	37000	37600	37000	48200	26000	37100	37423.41	13.34	2727	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	7045	4.00	0.26	12	0.04	9366.00	146212.00	47750	20240223	-21.47	32550	20241028	15.21	47750	-21.47	20240223	32550	15.21	20241028	47750	-21.47	20240223	32550	15.21	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	96	N	N
33	20241126	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37100	0	3	0.00	3850650	104	0.45	37000	37100	37000	48200	26000	37100	37025.48	13.34	-75	37966	37532	36966	36532	35966	37750	36750	1049	11100	5000	27450	50	1	18785855	6970	3.96	0.25	12	0.00	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	47750	-22.30	20240223	32550	13.98	20241028	47750	-22.30	20240223	32550	13.98	20241028	0.33	N	006120	5000	1048 억	2506795	N	N	96	N	N
34	20241125	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37100	450	2	1.23	853431150	23007	222.59	36650	37400	36400	47600	25700	36650	37094.41	13.31	894	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	6970	3.96	0.25	12	0.12	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	47750	-22.30	20240223	32550	13.98	20241028	47750	-22.30	20240223	32550	13.98	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	96	N	N
35	20241125	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37350	700	2	1.91	729064500	19661	190.22	36650	37400	36400	47600	25700	36650	37081.76	13.31	-86	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	7017	3.99	0.26	12	0.10	9366.00	146212.00	47750	20240223	-21.78	32550	20241028	14.75	47750	-21.78	20240223	32550	14.75	20241028	47750	-21.78	20240223	32550	14.75	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	0	N	N
36	20241125	140223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37150	500	2	1.36	521721400	14101	136.43	36650	37150	36400	47600	25700	36650	36998.89	13.31	1282	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	6979	3.97	0.25	12	0.08	9366.00	146212.00	47750	20240223	-22.20	32550	20241028	14.13	47750	-22.20	20240223	32550	14.13	20241028	47750	-22.20	20240223	32550	14.13	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	0	N	N
37	20241125	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37100	450	2	1.23	446955950	12085	116.92	36650	37150	36400	47600	25700	36650	36984.36	13.31	1229	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	6970	3.96	0.25	12	0.06	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	47750	-22.30	20240223	32550	13.98	20241028	47750	-22.30	20240223	32550	13.98	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	0	N	N
38	20241125	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37100	450	2	1.23	345728550	9352	90.48	36650	37150	36400	47600	25700	36650	36968.41	13.31	1649	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	6970	3.96	0.25	12	0.05	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	47750	-22.30	20240223	32550	13.98	20241028	47750	-22.30	20240223	32550	13.98	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	0	N	N
39	20241125	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37100	450	2	1.23	279413850	7563	73.17	36650	37150	36400	47600	25700	36650	36944.84	13.31	1707	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	6970	3.96	0.25	12	0.04	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	47750	-22.30	20240223	32550	13.98	20241028	47750	-22.30	20240223	32550	13.98	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	0	N	N
40	20241125	100220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37100	450	2	1.23	162774700	4417	42.73	36650	37150	36400	47600	25700	36650	36851.87	13.31	1473	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	6970	3.96	0.25	12	0.02	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	47750	-22.30	20240223	32550	13.98	20241028	47750	-22.30	20240223	32550	13.98	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	0	N	N
41	20241125	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36550	-100	5	-0.27	17645150	482	4.66	36650	36650	36400	47600	25700	36650	36608.20	13.31	-158	37283	36966	36683	36366	36083	36950	36350	1049	10950	5000	27120	50	1	18785855	6866	3.90	0.25	12	0.00	9366.00	146212.00	47750	20240223	-23.46	32550	20241028	12.29	47750	-23.46	20240223	32550	12.29	20241028	47750	-23.46	20240223	32550	12.29	20241028	0.34	N	006120	5000	1048 억	2500034	N	N	0	N	N
42	20241122	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36650	0	3	0.00	380668800	10336	60.94	36650	37000	36400	47600	25700	36650	36829.41	13.30	-3419	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6885	3.91	0.25	12	0.06	9366.00	146212.00	47750	20240223	-23.25	32550	20241028	12.60	47750	-23.25	20240223	32550	12.60	20241028	47750	-23.25	20240223	32550	12.60	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
43	20241122	150213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36750	100	2	0.27	349572350	9488	55.94	36650	37000	36400	47600	25700	36650	36843.63	13.30	-3310	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6904	3.92	0.25	12	0.05	9366.00	146212.00	47750	20240223	-23.04	32550	20241028	12.90	47750	-23.04	20240223	32550	12.90	20241028	47750	-23.04	20240223	32550	12.90	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
44	20241122	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36950	300	2	0.82	314143550	8527	50.27	36650	37000	36400	47600	25700	36650	36841.04	13.30	-2557	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6941	3.95	0.25	12	0.05	9366.00	146212.00	47750	20240223	-22.62	32550	20241028	13.52	47750	-22.62	20240223	32550	13.52	20241028	47750	-22.62	20240223	32550	13.52	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
45	20241122	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36900	250	2	0.68	260842600	7084	41.77	36650	36950	36400	47600	25700	36650	36821.37	13.30	-2057	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6932	3.94	0.25	12	0.04	9366.00	146212.00	47750	20240223	-22.72	32550	20241028	13.36	47750	-22.72	20240223	32550	13.36	20241028	47750	-22.72	20240223	32550	13.36	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
46	20241122	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36900	250	2	0.68	193473200	5257	30.99	36650	36900	36400	47600	25700	36650	36802.97	13.30	-1786	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6932	3.94	0.25	12	0.03	9366.00	146212.00	47750	20240223	-22.72	32550	20241028	13.36	47750	-22.72	20240223	32550	13.36	20241028	47750	-22.72	20240223	32550	13.36	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
47	20241122	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36800	150	2	0.41	134782950	3664	21.60	36650	36900	36400	47600	25700	36650	36785.74	13.30	-1378	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6913	3.93	0.25	12	0.02	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	47750	-22.93	20240223	32550	13.06	20241028	47750	-22.93	20240223	32550	13.06	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
48	20241122	100217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36800	150	2	0.41	79599900	2166	12.77	36650	36900	36400	47600	25700	36650	36749.72	13.30	-623	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6913	3.93	0.25	12	0.01	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	47750	-22.93	20240223	32550	13.06	20241028	47750	-22.93	20240223	32550	13.06	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
49	20241122	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36650	0	3	0.00	19643850	536	3.16	36650	36750	36400	47600	25700	36650	36648.97	13.30	5	37550	37100	36600	36150	35650	37325	36375	1049	10950	5000	27120	50	1	18785855	6885	3.91	0.25	12	0.00	9366.00	146212.00	47750	20240223	-23.25	32550	20241028	12.60	47750	-23.25	20240223	32550	12.60	20241028	47750	-23.25	20240223	32550	12.60	20241028	0.34	N	006120	5000	1048 억	2499444	N	N	24	N	N
50	20241121	160213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36650	-50	5	-0.14	622465150	16961	91.44	36350	37050	36100	47700	25700	36700	36699.83	13.27	-1598	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6885	3.91	0.25	12	0.09	9366.00	146212.00	47750	20240223	-23.25	32550	20241028	12.60	47750	-23.25	20240223	32550	12.60	20241028	47750	-23.25	20240223	32550	12.60	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	24	N	N
51	20241121	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36650	-50	5	-0.14	530554350	14452	77.92	36350	37050	36100	47700	25700	36700	36711.48	13.27	-1514	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6885	3.91	0.25	12	0.08	9366.00	146212.00	47750	20240223	-23.25	32550	20241028	12.60	47750	-23.25	20240223	32550	12.60	20241028	47750	-23.25	20240223	32550	12.60	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	13	N	N
52	20241121	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37000	300	2	0.82	457888350	12485	67.31	36350	37000	36100	47700	25700	36700	36675.08	13.27	-1068	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6951	3.95	0.25	12	0.07	9366.00	146212.00	47750	20240223	-22.51	32550	20241028	13.67	47750	-22.51	20240223	32550	13.67	20241028	47750	-22.51	20240223	32550	13.67	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	13	N	N
53	20241121	130217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36800	100	2	0.27	362019350	9887	53.30	36350	36850	36100	47700	25700	36700	36615.69	13.27	-943	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6913	3.93	0.25	12	0.05	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	47750	-22.93	20240223	32550	13.06	20241028	47750	-22.93	20240223	32550	13.06	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	13	N	N
54	20241121	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36800	100	2	0.27	193631500	5311	28.63	36350	36800	36100	47700	25700	36700	36458.58	13.27	-648	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6913	3.93	0.25	12	0.03	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	47750	-22.93	20240223	32550	13.06	20241028	47750	-22.93	20240223	32550	13.06	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	13	N	N
55	20241121	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36500	-200	5	-0.54	109068250	3001	16.18	36350	36550	36100	47700	25700	36700	36343.97	13.27	-211	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6857	3.90	0.25	12	0.02	9366.00	146212.00	47750	20240223	-23.56	32550	20241028	12.14	47750	-23.56	20240223	32550	12.14	20241028	47750	-23.56	20240223	32550	12.14	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	13	N	N
56	20241121	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36450	-250	5	-0.68	80100800	2206	11.89	36350	36500	36100	47700	25700	36700	36310.43	13.27	-13	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6847	3.89	0.25	12	0.01	9366.00	146212.00	47750	20240223	-23.66	32550	20241028	11.98	47750	-23.66	20240223	32550	11.98	20241028	47750	-23.66	20240223	32550	11.98	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	13	N	N
57	20241121	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36450	-250	5	-0.68	6761350	186	1.00	36350	36450	36350	47700	25700	36700	36351.34	13.27	-22	37333	37016	36533	36216	35733	37175	36375	1049	11000	5000	27150	50	1	18785855	6847	3.89	0.25	12	0.00	9366.00	146212.00	47750	20240223	-23.66	32550	20241028	11.98	47750	-23.66	20240223	32550	11.98	20241028	47750	-23.66	20240223	32550	11.98	20241028	0.36	N	006120	5000	1048 억	2493212	N	N	13	N	N
58	20241120	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36700	300	2	0.82	548277050	15047	55.09	36450	36850	36050	47300	25500	36400	36437.63	13.27	-6101	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6894	3.92	0.25	12	0.08	9366.00	146212.00	47750	20240223	-23.14	32550	20241028	12.75	47750	-23.14	20240223	32550	12.75	20241028	47750	-23.14	20240223	32550	12.75	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	13	N	N
59	20241120	150216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36350	-50	5	-0.14	534148000	14658	53.66	36450	36850	36050	47300	25500	36400	36440.71	13.27	-5925	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6829	3.88	0.25	12	0.08	9366.00	146212.00	47750	20240223	-23.87	32550	20241028	11.67	47750	-23.87	20240223	32550	11.67	20241028	47750	-23.87	20240223	32550	11.67	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	8	N	N
60	20241120	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36300	-100	5	-0.27	437769050	12007	43.96	36450	36850	36050	47300	25500	36400	36459.49	13.27	-4538	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6819	3.88	0.25	12	0.06	9366.00	146212.00	47750	20240223	-23.98	32550	20241028	11.52	47750	-23.98	20240223	32550	11.52	20241028	47750	-23.98	20240223	32550	11.52	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	8	N	N
61	20241120	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36350	-50	5	-0.14	299778500	8227	30.12	36450	36850	36050	47300	25500	36400	36438.37	13.27	-2957	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6829	3.88	0.25	12	0.04	9366.00	146212.00	47750	20240223	-23.87	32550	20241028	11.67	47750	-23.87	20240223	32550	11.67	20241028	47750	-23.87	20240223	32550	11.67	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	8	N	N
62	20241120	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36700	300	2	0.82	208170950	5726	20.96	36450	36700	36050	47300	25500	36400	36355.39	13.27	-2705	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6894	3.92	0.25	12	0.03	9366.00	146212.00	47750	20240223	-23.14	32550	20241028	12.75	47750	-23.14	20240223	32550	12.75	20241028	47750	-23.14	20240223	32550	12.75	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	8	N	N
63	20241120	110217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36400	0	3	0.00	138723900	3826	14.01	36450	36550	36050	47300	25500	36400	36258.21	13.27	-2015	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6838	3.89	0.25	12	0.02	9366.00	146212.00	47750	20240223	-23.77	32550	20241028	11.83	47750	-23.77	20240223	32550	11.83	20241028	47750	-23.77	20240223	32550	11.83	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	8	N	N
64	20241120	100217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36300	-100	5	-0.27	59046050	1627	5.96	36450	36550	36050	47300	25500	36400	36291.36	13.27	-1173	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6819	3.88	0.25	12	0.01	9366.00	146212.00	47750	20240223	-23.98	32550	20241028	11.52	47750	-23.98	20240223	32550	11.52	20241028	47750	-23.98	20240223	32550	11.52	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	8	N	N
65	20241120	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36400	0	3	0.00	1931750	53	0.19	36450	36450	36400	47300	25500	36400	36448.11	13.27	-39	37333	36866	36183	35716	35033	37100	35950	1049	10900	5000	26930	50	1	18785855	6838	3.89	0.25	12	0.00	9366.00	146212.00	47750	20240223	-23.77	32550	20241028	11.83	47750	-23.77	20240223	32550	11.83	20241028	47750	-23.77	20240223	32550	11.83	20241028	0.35	N	006120	5000	1048 억	2493267	N	N	8	N	N
66	20241119	160210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36400	550	2	1.53	953995800	26376	48.87	35850	36650	35500	46600	25100	35850	36169.07	13.25	-5283	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6838	3.89	0.25	12	0.14	9366.00	146212.00	47750	20240223	-23.77	32550	20241028	11.83	47750	-23.77	20240223	32550	11.83	20241028	47750	-23.77	20240223	32550	11.83	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	8	N	N
67	20241119	150211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36550	700	2	1.95	916787400	25357	46.98	35850	36650	35500	46600	25100	35850	36155.20	13.25	-4819	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6866	3.90	0.25	12	0.13	9366.00	146212.00	47750	20240223	-23.46	32550	20241028	12.29	47750	-23.46	20240223	32550	12.29	20241028	47750	-23.46	20240223	32550	12.29	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	16	N	N
68	20241119	140211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36200	350	2	0.98	726111300	20129	37.29	35850	36350	35500	46600	25100	35850	36072.89	13.25	-3989	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6800	3.87	0.25	12	0.11	9366.00	146212.00	47750	20240223	-24.19	32550	20241028	11.21	47750	-24.19	20240223	32550	11.21	20241028	47750	-24.19	20240223	32550	11.21	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	16	N	N
69	20241119	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36050	200	2	0.56	514805850	14284	26.46	35850	36250	35500	46600	25100	35850	36040.73	13.25	-2756	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6772	3.85	0.25	12	0.08	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	47750	-24.50	20240223	32550	10.75	20241028	47750	-24.50	20240223	32550	10.75	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	16	N	N
70	20241119	120210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36100	250	2	0.70	466793350	12954	24.00	35850	36250	35500	46600	25100	35850	36034.69	13.25	-2314	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6782	3.85	0.25	12	0.07	9366.00	146212.00	47750	20240223	-24.40	32550	20241028	10.91	47750	-24.40	20240223	32550	10.91	20241028	47750	-24.40	20240223	32550	10.91	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	16	N	N
71	20241119	110210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36050	200	2	0.56	295997800	8224	15.24	35850	36100	35500	46600	25100	35850	35991.95	13.25	-1634	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6772	3.85	0.25	12	0.04	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	47750	-24.50	20240223	32550	10.75	20241028	47750	-24.50	20240223	32550	10.75	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	16	N	N
72	20241119	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36050	200	2	0.56	113430700	3155	5.85	35850	36100	35500	46600	25100	35850	35952.68	13.25	-721	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6772	3.85	0.25	12	0.02	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	47750	-24.50	20240223	32550	10.75	20241028	47750	-24.50	20240223	32550	10.75	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	16	N	N
73	20241119	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35850	0	3	0.00	788700	22	0.04	35850	35850	35850	46600	25100	35850	35850.00	13.25	-20	37016	36432	35816	35232	34616	36725	35525	1049	10750	5000	26520	50	1	18785855	6735	3.83	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.92	32550	20241028	10.14	47750	-24.92	20240223	32550	10.14	20241028	47750	-24.92	20240223	32550	10.14	20241028	0.35	N	006120	5000	1048 억	2489736	N	N	16	N	N
74	20241118	160210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35850	200	2	0.56	1041054200	28976	77.14	35200	36400	35200	46300	25000	35650	35928.16	13.20	-603	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6735	3.83	0.25	12	0.15	9366.00	146212.00	47750	20240223	-24.92	32550	20241028	10.14	47750	-24.92	20240223	32550	10.14	20241028	47750	-24.92	20240223	32550	10.14	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	16	N	N
75	20241118	150210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35700	50	2	0.14	980094150	27271	72.60	35200	36400	35200	46300	25000	35650	35939.06	13.20	-881	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6707	3.81	0.24	12	0.15	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	47750	-25.24	20240223	32550	9.68	20241028	47750	-25.24	20240223	32550	9.68	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	3	N	N
76	20241118	140211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35700	50	2	0.14	850750950	23662	62.99	35200	36400	35200	46300	25000	35650	35954.31	13.20	-72	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6707	3.81	0.24	12	0.13	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	47750	-25.24	20240223	32550	9.68	20241028	47750	-25.24	20240223	32550	9.68	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	3	N	N
77	20241118	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35950	300	2	0.84	673749050	18741	49.89	35200	36400	35200	46300	25000	35650	35950.54	13.20	348	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6754	3.84	0.25	12	0.10	9366.00	146212.00	47750	20240223	-24.71	32550	20241028	10.45	47750	-24.71	20240223	32550	10.45	20241028	47750	-24.71	20240223	32550	10.45	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	3	N	N
78	20241118	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35950	300	2	0.84	502937500	13994	37.25	35200	36400	35200	46300	25000	35650	35939.51	13.20	-293	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6754	3.84	0.25	12	0.07	9366.00	146212.00	47750	20240223	-24.71	32550	20241028	10.45	47750	-24.71	20240223	32550	10.45	20241028	47750	-24.71	20240223	32550	10.45	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	3	N	N
79	20241118	110211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36000	350	2	0.98	410461300	11421	30.40	35200	36400	35200	46300	25000	35650	35939.17	13.20	5	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6763	3.84	0.25	12	0.06	9366.00	146212.00	47750	20240223	-24.61	32550	20241028	10.60	47750	-24.61	20240223	32550	10.60	20241028	47750	-24.61	20240223	32550	10.60	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	3	N	N
80	20241118	100212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35900	250	2	0.70	213743200	5961	15.87	35200	36400	35200	46300	25000	35650	35856.94	13.20	-285	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6744	3.83	0.25	12	0.03	9366.00	146212.00	47750	20240223	-24.82	32550	20241028	10.29	47750	-24.82	20240223	32550	10.29	20241028	47750	-24.82	20240223	32550	10.29	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	3	N	N
81	20241118	090210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35400	-250	5	-0.70	4335100	123	0.33	35200	35500	35200	46300	25000	35650	35244.72	13.20	29	36583	36116	35383	34916	34183	36350	35150	1049	10650	5000	26380	50	1	18785855	6650	3.78	0.24	12	0.00	9366.00	146212.00	47750	20240223	-25.86	32550	20241028	8.76	47750	-25.86	20240223	32550	8.76	20241028	47750	-25.86	20240223	32550	8.76	20241028	0.36	N	006120	5000	1048 억	2480016	N	N	3	N	N
82	20241115	160213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35650	650	2	1.86	1326760500	37501	184.96	34650	35850	34650	45500	24500	35000	35379.34	13.15	-8230	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6697	3.81	0.24	12	0.20	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	47750	-25.34	20240223	32550	9.52	20241028	47750	-25.34	20240223	32550	9.52	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	3	N	N
83	20241115	150218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35500	500	2	1.43	1117894700	31633	156.02	34650	35850	34650	45500	24500	35000	35339.51	13.15	-4967	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6669	3.79	0.24	12	0.17	9366.00	146212.00	47750	20240223	-25.65	32550	20241028	9.06	47750	-25.65	20240223	32550	9.06	20241028	47750	-25.65	20240223	32550	9.06	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	47	N	N
84	20241115	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35600	600	2	1.71	757019950	21458	105.83	34650	35850	34650	45500	24500	35000	35279.15	13.15	-2499	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6688	3.80	0.24	12	0.11	9366.00	146212.00	47750	20240223	-25.45	32550	20241028	9.37	47750	-25.45	20240223	32550	9.37	20241028	47750	-25.45	20240223	32550	9.37	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	47	N	N
85	20241115	130216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35550	550	2	1.57	465201850	13283	65.51	34650	35700	34650	45500	24500	35000	35022.35	13.15	-2490	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6678	3.80	0.24	12	0.07	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	47750	-25.55	20240223	32550	9.22	20241028	47750	-25.55	20240223	32550	9.22	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	47	N	N
86	20241115	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35350	350	2	1.00	358930600	10281	50.71	34650	35450	34650	45500	24500	35000	34912.03	13.15	-2183	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6641	3.77	0.24	12	0.05	9366.00	146212.00	47750	20240223	-25.97	32550	20241028	8.60	47750	-25.97	20240223	32550	8.60	20241028	47750	-25.97	20240223	32550	8.60	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	47	N	N
87	20241115	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34650	-350	5	-1.00	198925450	5716	28.19	34650	35100	34650	45500	24500	35000	34801.51	13.15	-1167	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6509	3.70	0.24	12	0.03	9366.00	146212.00	47750	20240223	-27.43	32550	20241028	6.45	47750	-27.43	20240223	32550	6.45	20241028	47750	-27.43	20240223	32550	6.45	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	47	N	N
88	20241115	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34950	-50	5	-0.14	97954000	2812	13.87	34650	35100	34650	45500	24500	35000	34834.28	13.15	-582	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6566	3.73	0.24	12	0.01	9366.00	146212.00	47750	20240223	-26.81	32550	20241028	7.37	47750	-26.81	20240223	32550	7.37	20241028	47750	-26.81	20240223	32550	7.37	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	47	N	N
89	20241115	090248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34900	-100	5	-0.29	5238700	151	0.74	34650	34950	34650	45500	24500	35000	34693.38	13.15	14	35933	35466	34983	34516	34033	35700	34750	1049	10500	5000	25900	50	1	18785855	6556	3.73	0.24	12	0.00	9366.00	146212.00	47750	20240223	-26.91	32550	20241028	7.22	47750	-26.91	20240223	32550	7.22	20241028	47750	-26.91	20240223	32550	7.22	20241028	0.36	N	006120	5000	1048 억	2470732	N	N	47	N	N
90	20241114	160212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35300	300	2	0.86	667567950	19188	66.71	34800	35400	34500	45500	24500	35000	34790.91	13.14	-4486	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6631	3.77	0.24	12	0.10	9366.00	146212.00	47750	20240223	-26.07	32550	20241028	8.45	47750	-26.07	20240223	32550	8.45	20241028	47750	-26.07	20240223	32550	8.45	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
91	20241114	150213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34900	-100	5	-0.29	565127550	16273	56.57	34800	35050	34500	45500	24500	35000	34727.93	13.14	-2670	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6556	3.73	0.24	12	0.09	9366.00	146212.00	47750	20240223	-26.91	32550	20241028	7.22	47750	-26.91	20240223	32550	7.22	20241028	47750	-26.91	20240223	32550	7.22	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
92	20241114	140212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34750	-250	5	-0.71	449525050	12953	45.03	34800	35000	34500	45500	24500	35000	34704.32	13.14	-1871	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6528	3.71	0.24	12	0.07	9366.00	146212.00	47750	20240223	-27.23	32550	20241028	6.76	47750	-27.23	20240223	32550	6.76	20241028	47750	-27.23	20240223	32550	6.76	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
93	20241114	130212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34650	-350	5	-1.00	386660100	11143	38.74	34800	35000	34500	45500	24500	35000	34699.82	13.14	-1516	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6509	3.70	0.24	12	0.06	9366.00	146212.00	47750	20240223	-27.43	32550	20241028	6.45	47750	-27.43	20240223	32550	6.45	20241028	47750	-27.43	20240223	32550	6.45	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
94	20241114	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34700	-300	5	-0.86	279305350	8049	27.98	34800	35000	34500	45500	24500	35000	34700.63	13.14	-646	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6519	3.70	0.24	12	0.04	9366.00	146212.00	47750	20240223	-27.33	32550	20241028	6.61	47750	-27.33	20240223	32550	6.61	20241028	47750	-27.33	20240223	32550	6.61	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
95	20241114	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34650	-350	5	-1.00	198907300	5732	19.93	34800	35000	34500	45500	24500	35000	34701.20	13.14	182	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6509	3.70	0.24	12	0.03	9366.00	146212.00	47750	20240223	-27.43	32550	20241028	6.45	47750	-27.43	20240223	32550	6.45	20241028	47750	-27.43	20240223	32550	6.45	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
96	20241114	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35000	0	3	0.00	5891600	169	0.59	34800	35000	34800	45500	24500	35000	34861.54	13.14	2	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6575	3.74	0.24	12	0.00	9366.00	146212.00	47750	20240223	-26.70	32550	20241028	7.53	47750	-26.70	20240223	32550	7.53	20241028	47750	-26.70	20240223	32550	7.53	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
97	20241114	090210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35000	0	3	0.00	0	0	0.00	0	0	0	45500	24500	35000	0.00	13.14	0	35633	35316	34933	34616	34233	35475	34775	1049	10500	5000	25900	50	1	18785855	6575	3.74	0.24	12	0.00	9366.00	146212.00	47750	20240223	-26.70	32550	20241028	7.53	47750	-26.70	20240223	32550	7.53	20241028	47750	-26.70	20240223	32550	7.53	20241028	0.36	N	006120	5000	1048 억	2468574	N	N	26	N	N
98	20241112	160208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35200	-1000	5	-2.76	1291629050	36445	52.21	36200	36200	34000	47050	25350	36200	35440.50	13.10	-6189	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6613	3.76	0.24	12	0.19	9366.00	146212.00	47750	20240223	-26.28	32550	20241028	8.14	47750	-26.28	20240223	32550	8.14	20241028	47750	-26.28	20240223	32550	8.14	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	11	N	N
99	20241112	150210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35150	-1050	5	-2.90	1241714800	35027	50.18	36200	36200	34000	47050	25350	36200	35450.22	13.10	-5453	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6603	3.75	0.24	12	0.19	9366.00	146212.00	47750	20240223	-26.39	32550	20241028	7.99	47750	-26.39	20240223	32550	7.99	20241028	47750	-26.39	20240223	32550	7.99	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	61	N	N
100	20241112	140211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35150	-1050	5	-2.90	1035942850	29173	41.79	36200	36200	34000	47050	25350	36200	35510.33	13.10	-3465	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6603	3.75	0.24	12	0.16	9366.00	146212.00	47750	20240223	-26.39	32550	20241028	7.99	47750	-26.39	20240223	32550	7.99	20241028	47750	-26.39	20240223	32550	7.99	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	61	N	N
101	20241112	130209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35450	-750	5	-2.07	913177800	25684	36.79	36200	36200	34000	47050	25350	36200	35554.35	13.10	-2788	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6660	3.78	0.24	12	0.14	9366.00	146212.00	47750	20240223	-25.76	32550	20241028	8.91	47750	-25.76	20240223	32550	8.91	20241028	47750	-25.76	20240223	32550	8.91	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	61	N	N
102	20241112	120209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35550	-650	5	-1.80	758080300	21319	30.54	36200	36200	34000	47050	25350	36200	35558.91	13.10	-560	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6678	3.80	0.24	12	0.11	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	47750	-25.55	20240223	32550	9.22	20241028	47750	-25.55	20240223	32550	9.22	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	61	N	N
103	20241112	110209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35700	-500	5	-1.38	547244200	15400	22.06	36200	36200	34000	47050	25350	36200	35535.34	13.10	1505	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6707	3.81	0.24	12	0.08	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	47750	-25.24	20240223	32550	9.68	20241028	47750	-25.24	20240223	32550	9.68	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	61	N	N
104	20241112	100209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35450	-750	5	-2.07	350541750	9879	14.15	36200	36200	34000	47050	25350	36200	35483.53	13.10	2033	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6660	3.78	0.24	12	0.05	9366.00	146212.00	47750	20240223	-25.76	32550	20241028	8.91	47750	-25.76	20240223	32550	8.91	20241028	47750	-25.76	20240223	32550	8.91	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	61	N	N
105	20241112	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35950	-250	5	-0.69	14157050	392	0.56	36200	36200	35850	47050	25350	36200	36114.92	13.10	5	37100	36650	35900	35450	34700	36875	35675	1049	10850	5000	26780	50	1	18785855	6754	3.84	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.71	32550	20241028	10.45	47750	-24.71	20240223	32550	10.45	20241028	47750	-24.71	20240223	32550	10.45	20241028	0.36	N	006120	5000	1048 억	2460247	N	N	61	N	N
106	20241111	160207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36200	1150	2	3.28	2493595000	69735	160.99	35150	36350	35150	45550	24550	35050	35757.92	12.98	7383	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6800	3.87	0.25	12	0.37	9366.00	146212.00	47750	20240223	-24.19	32550	20241028	11.21	47750	-24.19	20240223	32550	11.21	20241028	47750	-24.19	20240223	32550	11.21	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	61	N	N
107	20241111	150213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36350	1300	2	3.71	2363399050	66141	152.69	35150	36350	35150	45550	24550	35050	35732.74	12.98	7433	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6829	3.88	0.25	12	0.35	9366.00	146212.00	47750	20240223	-23.87	32550	20241028	11.67	47750	-23.87	20240223	32550	11.67	20241028	47750	-23.87	20240223	32550	11.67	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	100	N	N
108	20241111	140209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35900	850	2	2.43	1679715000	47235	109.04	35150	35900	35150	45550	24550	35050	35560.81	12.98	9337	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6744	3.83	0.25	12	0.25	9366.00	146212.00	47750	20240223	-24.82	32550	20241028	10.29	47750	-24.82	20240223	32550	10.29	20241028	47750	-24.82	20240223	32550	10.29	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	100	N	N
109	20241111	130208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35550	500	2	1.43	1044089150	29430	67.94	35150	35650	35150	45550	24550	35050	35477.04	12.98	1799	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6678	3.80	0.24	12	0.16	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	47750	-25.55	20240223	32550	9.22	20241028	47750	-25.55	20240223	32550	9.22	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	100	N	N
110	20241111	120209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35550	500	2	1.43	870938850	24556	56.69	35150	35650	35150	45550	24550	35050	35467.46	12.98	1572	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6678	3.80	0.24	12	0.13	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	47750	-25.55	20240223	32550	9.22	20241028	47750	-25.55	20240223	32550	9.22	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	100	N	N
111	20241111	110208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35500	450	2	1.28	696652550	19650	45.36	35150	35650	35150	45550	24550	35050	35453.06	12.98	2006	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6669	3.79	0.24	12	0.10	9366.00	146212.00	47750	20240223	-25.65	32550	20241028	9.06	47750	-25.65	20240223	32550	9.06	20241028	47750	-25.65	20240223	32550	9.06	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	100	N	N
112	20241111	100207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35500	450	2	1.28	408636150	11540	26.64	35150	35650	35150	45550	24550	35050	35410.41	12.98	1194	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6669	3.79	0.24	12	0.06	9366.00	146212.00	47750	20240223	-25.65	32550	20241028	9.06	47750	-25.65	20240223	32550	9.06	20241028	47750	-25.65	20240223	32550	9.06	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	100	N	N
113	20241111	090207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35400	350	2	1.00	52965400	1506	3.48	35150	35400	35150	45550	24550	35050	35169.59	12.98	56	36150	35600	35000	34450	33850	35875	34725	1049	10500	5000	25930	50	1	18785855	6650	3.78	0.24	12	0.01	9366.00	146212.00	47750	20240223	-25.86	32550	20241028	8.76	47750	-25.86	20240223	32550	8.76	20241028	47750	-25.86	20240223	32550	8.76	20241028	0.37	N	006120	5000	1048 억	2438065	N	N	100	N	N
114	20241108	160204	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35050	350	2	1.01	1518028250	43288	141.36	34400	35550	34400	45100	24300	34700	35068.11	12.94	-3172	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6584	3.74	0.24	12	0.23	9366.00	146212.00	47750	20240223	-26.60	32550	20241028	7.68	47750	-26.60	20240223	32550	7.68	20241028	47750	-26.60	20240223	32550	7.68	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	100	N	N
115	20241108	150209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35400	700	2	2.02	1285654400	36725	119.93	34400	35400	34400	45100	24300	34700	35007.61	12.94	-2839	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6650	3.78	0.24	12	0.20	9366.00	146212.00	47750	20240223	-25.86	32550	20241028	8.76	47750	-25.86	20240223	32550	8.76	20241028	47750	-25.86	20240223	32550	8.76	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	83	N	N
116	20241108	140207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	35000	300	2	0.86	715378400	20527	67.03	34400	35000	34400	45100	24300	34700	34850.61	12.94	347	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6575	3.74	0.24	12	0.11	9366.00	146212.00	47750	20240223	-26.70	32550	20241028	7.53	47750	-26.70	20240223	32550	7.53	20241028	47750	-26.70	20240223	32550	7.53	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	83	N	N
117	20241108	130208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34900	200	2	0.58	388814700	11169	36.47	34400	34950	34400	45100	24300	34700	34811.95	12.94	-26	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6556	3.73	0.24	12	0.06	9366.00	146212.00	47750	20240223	-26.91	32550	20241028	7.22	47750	-26.91	20240223	32550	7.22	20241028	47750	-26.91	20240223	32550	7.22	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	83	N	N
118	20241108	120209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34900	200	2	0.58	266503500	7661	25.02	34400	34950	34400	45100	24300	34700	34787.04	12.94	-9	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6556	3.73	0.24	12	0.04	9366.00	146212.00	47750	20240223	-26.91	32550	20241028	7.22	47750	-26.91	20240223	32550	7.22	20241028	47750	-26.91	20240223	32550	7.22	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	83	N	N
119	20241108	110210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34900	200	2	0.58	168377150	4849	15.84	34400	34900	34400	45100	24300	34700	34724.10	12.94	-384	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6556	3.73	0.24	12	0.03	9366.00	146212.00	47750	20240223	-26.91	32550	20241028	7.22	47750	-26.91	20240223	32550	7.22	20241028	47750	-26.91	20240223	32550	7.22	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	83	N	N
120	20241108	100209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34700	0	3	0.00	88398000	2553	8.34	34400	34700	34400	45100	24300	34700	34625.15	12.94	-428	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6519	3.70	0.24	12	0.01	9366.00	146212.00	47750	20240223	-27.33	32550	20241028	6.61	47750	-27.33	20240223	32550	6.61	20241028	47750	-27.33	20240223	32550	6.61	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	83	N	N
121	20241108	090207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34600	-100	5	-0.29	8781100	255	0.83	34400	34650	34400	45100	24300	34700	34435.69	12.94	-26	35500	35100	34450	34050	33400	35300	34250	1049	10400	5000	25670	50	1	18785855	6500	3.69	0.24	12	0.00	9366.00	146212.00	47750	20240223	-27.54	32550	20241028	6.30	47750	-27.54	20240223	32550	6.30	20241028	47750	-27.54	20240223	32550	6.30	20241028	0.37	N	006120	5000	1048 억	2431778	N	N	83	N	N
122	20241107	160207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34700	600	2	1.76	1058279500	30618	185.20	34000	34850	33800	44300	23900	34100	34563.97	12.92	-3310	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6519	3.70	0.24	12	0.16	9366.00	146212.00	47750	20240223	-27.33	32550	20241028	6.61	47750	-27.33	20240223	32550	6.61	20241028	47750	-27.33	20240223	32550	6.61	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	83	N	N
123	20241107	150207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34700	600	2	1.76	1015182650	29376	177.69	34000	34850	33800	44300	23900	34100	34558.23	12.92	-2902	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6519	3.70	0.24	12	0.16	9366.00	146212.00	47750	20240223	-27.33	32550	20241028	6.61	47750	-27.33	20240223	32550	6.61	20241028	47750	-27.33	20240223	32550	6.61	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	226	N	N
124	20241107	140210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34650	550	2	1.61	886193000	25663	155.23	34000	34850	33800	44300	23900	34100	34531.93	12.92	-1528	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6509	3.70	0.24	12	0.14	9366.00	146212.00	47750	20240223	-27.43	32550	20241028	6.45	47750	-27.43	20240223	32550	6.45	20241028	47750	-27.43	20240223	32550	6.45	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	226	N	N
125	20241107	130209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34800	700	2	2.05	759741150	22026	133.23	34000	34850	33800	44300	23900	34100	34492.92	12.92	578	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6537	3.72	0.24	12	0.12	9366.00	146212.00	47750	20240223	-27.12	32550	20241028	6.91	47750	-27.12	20240223	32550	6.91	20241028	47750	-27.12	20240223	32550	6.91	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	226	N	N
126	20241107	120207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34800	700	2	2.05	632952050	18379	111.17	34000	34850	33800	44300	23900	34100	34438.87	12.92	243	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6537	3.72	0.24	12	0.10	9366.00	146212.00	47750	20240223	-27.12	32550	20241028	6.91	47750	-27.12	20240223	32550	6.91	20241028	47750	-27.12	20240223	32550	6.91	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	226	N	N
127	20241107	110207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34650	550	2	1.61	443754950	12930	78.21	34000	34700	33800	44300	23900	34100	34319.80	12.92	-1118	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6509	3.70	0.24	12	0.07	9366.00	146212.00	47750	20240223	-27.43	32550	20241028	6.45	47750	-27.43	20240223	32550	6.45	20241028	47750	-27.43	20240223	32550	6.45	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	226	N	N
128	20241107	100207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34100	0	3	0.00	154227250	4535	27.43	34000	34250	33800	44300	23900	34100	34008.21	12.92	-2286	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6406	3.64	0.23	12	0.02	9366.00	146212.00	47750	20240223	-28.59	32550	20241028	4.76	47750	-28.59	20240223	32550	4.76	20241028	47750	-28.59	20240223	32550	4.76	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	226	N	N
129	20241107	090207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34050	-50	5	-0.15	5532300	162	0.98	34000	34250	34000	44300	23900	34100	34150.00	12.92	-97	34700	34400	34200	33900	33700	34550	34050	1049	10200	5000	25230	50	1	18785855	6397	3.64	0.23	12	0.00	9366.00	146212.00	47750	20240223	-28.69	32550	20241028	4.61	47750	-28.69	20240223	32550	4.61	20241028	47750	-28.69	20240223	32550	4.61	20241028	0.37	N	006120	5000	1048 억	2426415	N	N	226	N	N
130	20241106	160207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34100	100	2	0.29	567138300	16531	97.70	34000	34500	34000	44200	23800	34000	34307.57	12.92	-4060	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6406	3.64	0.23	12	0.09	9366.00	146212.00	47750	20240223	-28.59	32550	20241028	4.76	47750	-28.59	20240223	32550	4.76	20241028	47750	-28.59	20240223	32550	4.76	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	226	N	N
131	20241106	150213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34350	350	2	1.03	544139750	15858	93.72	34000	34500	34000	44200	23800	34000	34313.26	12.92	-3843	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6453	3.67	0.23	12	0.08	9366.00	146212.00	47750	20240223	-28.06	32550	20241028	5.53	47750	-28.06	20240223	32550	5.53	20241028	47750	-28.06	20240223	32550	5.53	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	98	N	N
132	20241106	140212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34400	400	2	1.18	439219100	12800	75.65	34000	34500	34000	44200	23800	34000	34313.99	12.92	-2494	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6462	3.67	0.24	12	0.07	9366.00	146212.00	47750	20240223	-27.96	32550	20241028	5.68	47750	-27.96	20240223	32550	5.68	20241028	47750	-27.96	20240223	32550	5.68	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	98	N	N
133	20241106	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34350	350	2	1.03	284729700	8288	48.98	34000	34500	34000	44200	23800	34000	34354.45	12.92	-1875	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6453	3.67	0.23	12	0.04	9366.00	146212.00	47750	20240223	-28.06	32550	20241028	5.53	47750	-28.06	20240223	32550	5.53	20241028	47750	-28.06	20240223	32550	5.53	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	98	N	N
134	20241106	120207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34450	450	2	1.32	198830250	5789	34.21	34000	34500	34000	44200	23800	34000	34346.22	12.92	-981	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6472	3.68	0.24	12	0.03	9366.00	146212.00	47750	20240223	-27.85	32550	20241028	5.84	47750	-27.85	20240223	32550	5.84	20241028	47750	-27.85	20240223	32550	5.84	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	98	N	N
135	20241106	110209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34350	350	2	1.03	120957450	3524	20.83	34000	34500	34000	44200	23800	34000	34323.91	12.92	-859	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6453	3.67	0.23	12	0.02	9366.00	146212.00	47750	20240223	-28.06	32550	20241028	5.53	47750	-28.06	20240223	32550	5.53	20241028	47750	-28.06	20240223	32550	5.53	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	98	N	N
136	20241106	100209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34300	300	2	0.88	51929100	1516	8.96	34000	34400	34000	44200	23800	34000	34254.02	12.92	-429	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6444	3.66	0.23	12	0.01	9366.00	146212.00	47750	20240223	-28.17	32550	20241028	5.38	47750	-28.17	20240223	32550	5.38	20241028	47750	-28.17	20240223	32550	5.38	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	98	N	N
137	20241106	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34100	100	2	0.29	1496500	44	0.26	34000	34100	34000	44200	23800	34000	34011.36	12.92	4	34833	34416	34083	33666	33333	34625	33875	1049	10200	5000	25160	50	1	18785855	6406	3.64	0.23	12	0.00	9366.00	146212.00	47750	20240223	-28.59	32550	20241028	4.76	47750	-28.59	20240223	32550	4.76	20241028	47750	-28.59	20240223	32550	4.76	20241028	0.37	N	006120	5000	1048 억	2427067	N	N	98	N	N
138	20241105	160206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34000	-150	5	-0.44	577359000	16919	93.55	33750	34500	33750	44350	23950	34150	34124.89	12.96	96	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6387	3.63	0.23	12	0.09	9366.00	146212.00	47750	20240223	-28.80	32550	20241028	4.45	47750	-28.80	20240223	32550	4.45	20241028	47750	-28.80	20240223	32550	4.45	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	98	N	N
139	20241105	150208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34500	350	2	1.02	359772950	10544	58.30	33750	34500	33750	44350	23950	34150	34121.11	12.96	-1200	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6481	3.68	0.24	12	0.06	9366.00	146212.00	47750	20240223	-27.75	32550	20241028	5.99	47750	-27.75	20240223	32550	5.99	20241028	47750	-27.75	20240223	32550	5.99	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	29	N	N
140	20241105	140206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34200	50	2	0.15	262452150	7712	42.64	33750	34250	33750	44350	23950	34150	34031.66	12.96	-743	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6425	3.65	0.23	12	0.04	9366.00	146212.00	47750	20240223	-28.38	32550	20241028	5.07	47750	-28.38	20240223	32550	5.07	20241028	47750	-28.38	20240223	32550	5.07	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	29	N	N
141	20241105	130207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34150	0	3	0.00	211027950	6208	34.32	33750	34200	33750	44350	23950	34150	33992.90	12.96	-453	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6415	3.65	0.23	12	0.03	9366.00	146212.00	47750	20240223	-28.48	32550	20241028	4.92	47750	-28.48	20240223	32550	4.92	20241028	47750	-28.48	20240223	32550	4.92	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	29	N	N
142	20241105	120207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34000	-150	5	-0.44	167344550	4926	27.24	33750	34200	33750	44350	23950	34150	33971.69	12.96	-281	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6387	3.63	0.23	12	0.03	9366.00	146212.00	47750	20240223	-28.80	32550	20241028	4.45	47750	-28.80	20240223	32550	4.45	20241028	47750	-28.80	20240223	32550	4.45	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	29	N	N
143	20241105	110203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34050	-100	5	-0.29	147495850	4343	24.01	33750	34200	33750	44350	23950	34150	33961.74	12.96	-128	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6397	3.64	0.23	12	0.02	9366.00	146212.00	47750	20240223	-28.69	32550	20241028	4.61	47750	-28.69	20240223	32550	4.61	20241028	47750	-28.69	20240223	32550	4.61	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	29	N	N
144	20241105	100206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33950	-200	5	-0.59	105867300	3120	17.25	33750	34200	33750	44350	23950	34150	33931.83	12.96	438	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6378	3.62	0.23	12	0.02	9366.00	146212.00	47750	20240223	-28.90	32550	20241028	4.30	47750	-28.90	20240223	32550	4.30	20241028	47750	-28.90	20240223	32550	4.30	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	29	N	N
145	20241105	090204	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33900	-250	5	-0.73	1250450	37	0.20	33750	34200	33750	44350	23950	34150	33795.95	12.96	-17	34916	34532	34116	33732	33316	34725	33925	1049	10200	5000	25270	50	1	18785855	6368	3.62	0.23	12	0.00	9366.00	146212.00	47750	20240223	-29.01	32550	20241028	4.15	47750	-29.01	20240223	32550	4.15	20241028	47750	-29.01	20240223	32550	4.15	20241028	0.36	N	006120	5000	1048 억	2434353	N	N	29	N	N
146	20241104	160204	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34150	-100	5	-0.29	593384600	17481	54.24	34050	34500	33700	44500	24000	34250	33944.52	12.97	-7453	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6415	3.65	0.23	12	0.09	9366.00	146212.00	47750	20240223	-28.48	32550	20241028	4.92	47750	-28.48	20240223	32550	4.92	20241028	47750	-28.48	20240223	32550	4.92	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	29	N	N
147	20241104	150208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33850	-400	5	-1.17	500588700	14755	45.78	34050	34500	33700	44500	24000	34250	33926.72	12.97	-6159	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6359	3.61	0.23	12	0.08	9366.00	146212.00	47750	20240223	-29.11	32550	20241028	3.99	47750	-29.11	20240223	32550	3.99	20241028	47750	-29.11	20240223	32550	3.99	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	68	N	N
148	20241104	140205	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33950	-300	5	-0.88	443145050	13063	40.53	34050	34500	33700	44500	24000	34250	33923.68	12.97	-5252	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6378	3.62	0.23	12	0.07	9366.00	146212.00	47750	20240223	-28.90	32550	20241028	4.30	47750	-28.90	20240223	32550	4.30	20241028	47750	-28.90	20240223	32550	4.30	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	68	N	N
149	20241104	130149	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33950	-300	5	-0.88	418191500	12329	38.25	34050	34500	33700	44500	24000	34250	33919.34	12.97	-4965	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6378	3.62	0.23	12	0.07	9366.00	146212.00	47750	20240223	-28.90	32550	20241028	4.30	47750	-28.90	20240223	32550	4.30	20241028	47750	-28.90	20240223	32550	4.30	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	68	N	N
150	20241104	120203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33900	-350	5	-1.02	359827950	10608	32.91	34050	34500	33700	44500	24000	34250	33920.43	12.97	-4095	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6368	3.62	0.23	12	0.06	9366.00	146212.00	47750	20240223	-29.01	32550	20241028	4.15	47750	-29.01	20240223	32550	4.15	20241028	47750	-29.01	20240223	32550	4.15	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	68	N	N
151	20241104	110203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33850	-400	5	-1.17	246482800	7255	22.51	34050	34500	33750	44500	24000	34250	33974.20	12.97	-3584	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6359	3.61	0.23	12	0.04	9366.00	146212.00	47750	20240223	-29.11	32550	20241028	3.99	47750	-29.11	20240223	32550	3.99	20241028	47750	-29.11	20240223	32550	3.99	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	68	N	N
152	20241104	100202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33850	-400	5	-1.17	138593450	4073	12.64	34050	34500	33750	44500	24000	34250	34027.36	12.97	-1949	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6359	3.61	0.23	12	0.02	9366.00	146212.00	47750	20240223	-29.11	32550	20241028	3.99	47750	-29.11	20240223	32550	3.99	20241028	47750	-29.11	20240223	32550	3.99	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	68	N	N
153	20241104	090202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34000	-250	5	-0.73	4600250	135	0.42	34050	34250	34000	44500	24000	34250	34075.93	12.97	-15	34850	34550	34100	33800	33350	34700	33950	1049	10250	5000	25340	50	1	18785855	6387	3.63	0.23	12	0.00	9366.00	146212.00	47750	20240223	-28.80	32550	20241028	4.45	47750	-28.80	20240223	32550	4.45	20241028	47750	-28.80	20240223	32550	4.45	20241028	0.34	N	006120	5000	1048 억	2436605	N	N	68	N	N
154	20241101	160158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34250	450	2	1.33	1099874800	32147	124.68	33800	34400	33650	43900	23700	33800	34213.92	12.94	-3405	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6434	3.66	0.23	12	0.17	9366.00	146212.00	47750	20240223	-28.27	32550	20241028	5.22	47750	-28.27	20240223	32550	5.22	20241028	47750	-28.27	20240223	32550	5.22	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	68	N	N
155	20241101	150203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34200	400	2	1.18	1041873950	30452	118.10	33800	34400	33650	43900	23700	33800	34213.65	12.94	-2997	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6425	3.65	0.23	12	0.16	9366.00	146212.00	47750	20240223	-28.38	32550	20241028	5.07	47750	-28.38	20240223	32550	5.07	20241028	47750	-28.38	20240223	32550	5.07	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	106	N	N
156	20241101	140201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34350	550	2	1.63	808449000	23653	91.74	33800	34400	33650	43900	23700	33800	34179.55	12.94	-240	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6453	3.67	0.23	12	0.13	9366.00	146212.00	47750	20240223	-28.06	32550	20241028	5.53	47750	-28.06	20240223	32550	5.53	20241028	47750	-28.06	20240223	32550	5.53	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	106	N	N
157	20241101	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34300	500	2	1.48	654954500	19185	74.41	33800	34350	33650	43900	23700	33800	34138.88	12.94	202	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6444	3.66	0.23	12	0.10	9366.00	146212.00	47750	20240223	-28.17	32550	20241028	5.38	47750	-28.17	20240223	32550	5.38	20241028	47750	-28.17	20240223	32550	5.38	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	106	N	N
158	20241101	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34300	500	2	1.48	537908400	15771	61.17	33800	34300	33650	43900	23700	33800	34107.44	12.94	907	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6444	3.66	0.23	12	0.08	9366.00	146212.00	47750	20240223	-28.17	32550	20241028	5.38	47750	-28.17	20240223	32550	5.38	20241028	47750	-28.17	20240223	32550	5.38	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	106	N	N
159	20241101	110211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34100	300	2	0.89	342524700	10064	39.03	33800	34250	33650	43900	23700	33800	34034.65	12.94	288	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6406	3.64	0.23	12	0.05	9366.00	146212.00	47750	20240223	-28.59	32550	20241028	4.76	47750	-28.59	20240223	32550	4.76	20241028	47750	-28.59	20240223	32550	4.76	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	106	N	N
160	20241101	100211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	34050	250	2	0.74	209819800	6179	23.96	33800	34150	33650	43900	23700	33800	33956.92	12.94	297	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6397	3.64	0.23	12	0.03	9366.00	146212.00	47750	20240223	-28.69	32550	20241028	4.61	47750	-28.69	20240223	32550	4.61	20241028	47750	-28.69	20240223	32550	4.61	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	106	N	N
161	20241101	090211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	33750	-50	5	-0.15	3445450	102	0.40	33800	33800	33750	43900	23700	33800	33778.92	12.94	3	34300	34050	33600	33350	32900	34175	33475	1049	10100	5000	25010	50	1	18785855	6340	3.60	0.23	12	0.00	9366.00	146212.00	47750	20240223	-29.32	32550	20241028	3.69	47750	-29.32	20240223	32550	3.69	20241028	47750	-29.32	20240223	32550	3.69	20241028	0.33	N	006120	5000	1048 억	2430177	N	N	106	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History