KissMeData/107590/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160834	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	-2400	5	-3.00	73732400	956	228.16	79200	79200	76600	104000	56000	80000	77125.94	0.18	67	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1800	13.62	0.77	12	0.04	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
3	20241129	150853	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-2900	5	-3.62	72182500	936	223.39	79200	79200	76600	104000	56000	80000	77118.06	0.18	65	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1789	13.54	0.77	12	0.04	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
4	20241129	140855	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	-3400	5	-4.25	63700400	826	197.14	79200	79200	76600	104000	56000	80000	77119.13	0.18	46	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1777	13.45	0.76	12	0.04	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
5	20241129	130852	57	100.00	KOSPI	금융업	N	N	N	N	N	77900	-2100	5	-2.62	14098200	182	43.44	79200	79200	77000	104000	56000	80000	77462.64	0.18	38	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1807	13.68	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
6	20241129	120854	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	-2700	5	-3.38	13942500	180	42.96	79200	79200	77000	104000	56000	80000	77458.33	0.18	38	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1793	13.57	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
7	20241129	110855	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	-2700	5	-3.38	13942500	180	42.96	79200	79200	77000	104000	56000	80000	77458.33	0.18	38	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1793	13.57	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
8	20241129	100850	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	-2200	5	-2.75	13478200	174	41.53	79200	79200	77000	104000	56000	80000	77460.92	0.18	38	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
9	20241129	090853	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	-1800	5	-2.25	9535800	123	29.36	79200	79200	77000	104000	56000	80000	77526.83	0.18	37	82000	81000	79000	78000	76000	81500	78500	13	24000	500	57600	100	1	2320000	1814	13.73	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4063	N	N	0	N	N
10	20241128	160841	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	2300	2	2.96	32957800	419	102.95	77100	80000	77000	101000	54400	77700	78658.23	0.17	159	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1856	14.04	0.79	12	0.02	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
11	20241128	150858	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	100	2	0.13	23437800	300	73.71	77100	78200	77000	101000	54400	77700	78126.00	0.17	42	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
12	20241128	140855	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	500	2	0.64	23204000	297	72.97	77100	78200	77000	101000	54400	77700	78127.95	0.17	42	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1814	13.73	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
13	20241128	130853	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	500	2	0.64	23204000	297	72.97	77100	78200	77000	101000	54400	77700	78127.95	0.17	42	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1814	13.73	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
14	20241128	120857	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	500	2	0.64	15462200	198	48.65	77100	78200	77000	101000	54400	77700	78091.92	0.17	42	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1814	13.73	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
15	20241128	110859	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	500	2	0.64	13976400	179	43.98	77100	78200	77000	101000	54400	77700	78080.45	0.17	35	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1814	13.73	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
16	20241128	100857	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	500	2	0.64	3341200	43	10.57	77100	78200	77000	101000	54400	77700	77702.33	0.17	9	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1814	13.73	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
17	20241128	090854	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	0	3	0.00	0	0	0.00	0	0	0	101000	54400	77700	0.00	0.17	0	79566	78632	77766	76832	75966	79100	77300	13	23300	500	55940	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4035	N	N	0	N	N
18	20241127	160834	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	1400	2	1.83	31598300	407	73.20	77500	78700	76900	99100	53500	76300	77637.10	0.17	34	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1803	13.64	0.77	12	0.02	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
19	20241127	150850	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	1400	2	1.83	31442900	405	72.84	77500	78700	76900	99100	53500	76300	77636.79	0.17	32	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1803	13.64	0.77	12	0.02	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
20	20241127	140848	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	1400	2	1.83	31442900	405	72.84	77500	78700	76900	99100	53500	76300	77636.79	0.17	32	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1803	13.64	0.77	12	0.02	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
21	20241127	130842	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	800	2	1.05	23673400	305	54.86	77500	78700	76900	99100	53500	76300	77617.70	0.17	32	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
22	20241127	120851	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	1500	2	1.97	23365000	301	54.14	77500	78700	76900	99100	53500	76300	77624.58	0.17	32	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
23	20241127	110847	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	1500	2	1.97	22820600	294	52.88	77500	78700	76900	99100	53500	76300	77621.09	0.17	25	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
24	20241127	100849	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	2400	2	3.15	16562100	213	38.31	77500	78700	77500	99100	53500	76300	77756.34	0.17	14	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1826	13.82	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.13	72600	20240805	8.40	108000	-27.13	20240521	72600	8.40	20240805	108000	-27.13	20240521	72600	8.40	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
25	20241127	090846	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	0	0	0.00	0	0	0	99100	53500	76300	0.00	0.17	0	78233	77266	76633	75666	75033	76950	75350	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	4025	N	N	0	N	N
26	20241126	160835	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	-300	5	-0.39	42426800	556	189.12	76700	77600	76000	99500	53700	76600	76307.19	0.17	41	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1770	13.40	0.76	12	0.02	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
27	20241126	150843	57	100.00	KOSPI	금융업	N	N	N	N	N	76900	300	2	0.39	40977400	537	182.65	76700	77600	76000	99500	53700	76600	76308.01	0.17	41	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1784	13.50	0.76	12	0.02	5696.00	100734.00	108000	20240521	-28.80	72600	20240805	5.92	108000	-28.80	20240521	72600	5.92	20240805	108000	-28.80	20240521	72600	5.92	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
28	20241126	140843	57	100.00	KOSPI	금융업	N	N	N	N	N	76800	200	2	0.26	40516300	531	180.61	76700	77600	76000	99500	53700	76600	76301.88	0.17	35	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1782	13.48	0.76	12	0.02	5696.00	100734.00	108000	20240521	-28.89	72600	20240805	5.79	108000	-28.89	20240521	72600	5.79	20240805	108000	-28.89	20240521	72600	5.79	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
29	20241126	130841	57	100.00	KOSPI	금융업	N	N	N	N	N	76800	200	2	0.26	40362700	529	179.93	76700	77600	76000	99500	53700	76600	76300.00	0.17	33	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1782	13.48	0.76	12	0.02	5696.00	100734.00	108000	20240521	-28.89	72600	20240805	5.79	108000	-28.89	20240521	72600	5.79	20240805	108000	-28.89	20240521	72600	5.79	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
30	20241126	120846	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	1000	2	1.31	3168500	41	13.95	76700	77600	76700	99500	53700	76600	77280.49	0.17	30	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
31	20241126	110850	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	900	2	1.17	2159700	28	9.52	76700	77500	76700	99500	53700	76600	77132.14	0.17	17	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
32	20241126	100855	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	800	2	1.04	1153400	15	5.10	76700	77500	76700	99500	53700	76600	76893.33	0.17	4	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
33	20241126	090846	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	0	3	0.00	0	0	0.00	0	0	0	99500	53700	76600	0.00	0.17	0	78866	77732	77166	76032	75466	77450	75750	13	22900	500	55150	100	1	2320000	1777	13.45	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4011	N	N	0	N	N
34	20241125	160823	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	-500	5	-0.65	22920500	294	262.50	78300	78300	76600	100200	54000	77100	77960.88	0.17	28	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
35	20241125	150840	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	1200	2	1.56	22230900	285	254.46	78300	78300	77200	100200	54000	77100	78003.16	0.17	35	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
36	20241125	140839	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	600	2	0.78	7220300	93	83.04	78300	78300	77200	100200	54000	77100	77637.63	0.17	18	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
37	20241125	130833	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	600	2	0.78	2324900	30	26.79	78300	78300	77200	100200	54000	77100	77496.67	0.17	18	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
38	20241125	120842	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	600	2	0.78	2324900	30	26.79	78300	78300	77200	100200	54000	77100	77496.67	0.17	18	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
39	20241125	110835	57	100.00	KOSPI	금융업	N	N	N	N	N	77200	100	2	0.13	1859600	24	21.43	78300	78300	77200	100200	54000	77100	77483.33	0.17	12	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1791	13.55	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.52	72600	20240805	6.34	108000	-28.52	20240521	72600	6.34	20240805	108000	-28.52	20240521	72600	6.34	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
40	20241125	100826	57	100.00	KOSPI	금융업	N	N	N	N	N	77900	800	2	1.04	390500	5	4.46	78300	78300	77900	100200	54000	77100	78100.00	0.17	3	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
41	20241125	090827	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	1200	2	1.56	78300	1	0.89	78300	78300	78300	100200	54000	77100	78300.00	0.17	0	78033	77566	76833	76366	75633	77800	76600	13	23100	500	55510	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
42	20241122	160741	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	1100	2	1.45	8554300	112	16.97	76100	77300	76100	98800	53200	76000	76377.68	0.17	11	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
43	20241122	150752	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	300	2	0.39	6637000	87	13.18	76100	76400	76100	98800	53200	76000	76287.36	0.17	0	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
44	20241122	140753	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	300	2	0.39	6637000	87	13.18	76100	76400	76100	98800	53200	76000	76287.36	0.17	0	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
45	20241122	130750	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	300	2	0.39	3584700	47	7.12	76100	76300	76100	98800	53200	76000	76270.21	0.17	0	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
46	20241122	120755	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	300	2	0.39	1295700	17	2.58	76100	76300	76100	98800	53200	76000	76217.65	0.17	0	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
47	20241122	110747	57	100.00	KOSPI	금융업	N	N	N	N	N	76100	100	2	0.13	532700	7	1.06	76100	76100	76100	98800	53200	76000	76100.00	0.17	0	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1766	13.36	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.54	72600	20240805	4.82	108000	-29.54	20240521	72600	4.82	20240805	108000	-29.54	20240521	72600	4.82	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
48	20241122	100802	57	100.00	KOSPI	금융업	N	N	N	N	N	76100	100	2	0.13	532700	7	1.06	76100	76100	76100	98800	53200	76000	76100.00	0.17	0	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1766	13.36	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.54	72600	20240805	4.82	108000	-29.54	20240521	72600	4.82	20240805	108000	-29.54	20240521	72600	4.82	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
49	20241122	090755	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	0	3	0.00	0	0	0.00	0	0	0	98800	53200	76000	0.00	0.17	0	78333	77166	76533	75366	74733	76850	75050	13	22800	500	54720	100	1	2320000	1763	13.34	0.75	12	0.00	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
50	20241121	160747	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	100	2	0.13	50307000	660	23.13	77700	77700	75900	98600	53200	75900	76222.73	0.17	-10	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1763	13.34	0.75	12	0.03	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
51	20241121	150804	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	100	2	0.13	43087000	565	19.80	77700	77700	75900	98600	53200	75900	76260.18	0.17	-8	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1763	13.34	0.75	12	0.02	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
52	20241121	140804	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	100	2	0.13	42706000	560	19.63	77700	77700	75900	98600	53200	75900	76260.71	0.17	-6	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1763	13.34	0.75	12	0.02	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
53	20241121	130755	57	100.00	KOSPI	금융업	N	N	N	N	N	76100	200	2	0.26	42401700	556	19.49	77700	77700	75900	98600	53200	75900	76262.05	0.17	-3	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1766	13.36	0.76	12	0.02	5696.00	100734.00	108000	20240521	-29.54	72600	20240805	4.82	108000	-29.54	20240521	72600	4.82	20240805	108000	-29.54	20240521	72600	4.82	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
54	20241121	120755	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	400	2	0.53	6578200	85	2.98	77700	77700	75900	98600	53200	75900	77390.59	0.17	0	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
55	20241121	110759	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	1600	2	2.11	6195800	80	2.80	77700	77700	75900	98600	53200	75900	77447.50	0.17	1	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
56	20241121	100759	57	100.00	KOSPI	금융업	N	N	N	N	N	75900	0	3	0.00	153600	2	0.07	77700	77700	75900	98600	53200	75900	76800.00	0.17	0	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1761	13.33	0.75	12	0.00	5696.00	100734.00	108000	20240521	-29.72	72600	20240805	4.55	108000	-29.72	20240521	72600	4.55	20240805	108000	-29.72	20240521	72600	4.55	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
57	20241121	090759	57	100.00	KOSPI	금융업	N	N	N	N	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	0.17	0	78433	77166	76433	75166	74433	76800	74800	13	22700	500	54640	100	1	2320000	1761	13.33	0.75	12	0.00	5696.00	100734.00	108000	20240521	-29.72	72600	20240805	4.55	108000	-29.72	20240521	72600	4.55	20240805	108000	-29.72	20240521	72600	4.55	20240805	0.03	N	107590	500	13 억	3994	N	N	0	N	N
58	20241120	160752	57	100.00	KOSPI	금융업	N	N	N	N	N	75900	-200	5	-0.26	217014600	2853	142.08	76200	77700	75700	98900	53300	76100	76065.46	0.17	1	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1761	13.33	0.75	12	0.12	5696.00	100734.00	108000	20240521	-29.72	72600	20240805	4.55	108000	-29.72	20240521	72600	4.55	20240805	108000	-29.72	20240521	72600	4.55	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
59	20241120	150802	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	-100	5	-0.13	215801200	2837	141.28	76200	77700	76000	98900	53300	76100	76066.69	0.17	0	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1763	13.34	0.75	12	0.12	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
60	20241120	140804	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	-100	5	-0.13	166222300	2187	108.91	76200	76200	76000	98900	53300	76100	76004.71	0.17	0	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1763	13.34	0.75	12	0.09	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
61	20241120	130805	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	-100	5	-0.13	128222300	1687	84.01	76200	76200	76000	98900	53300	76100	76006.11	0.17	0	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1763	13.34	0.75	12	0.07	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
62	20241120	120804	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	-100	5	-0.13	78062300	1027	51.15	76200	76200	76000	98900	53300	76100	76010.03	0.17	0	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1763	13.34	0.75	12	0.04	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
63	20241120	110807	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	-100	5	-0.13	78062300	1027	51.15	76200	76200	76000	98900	53300	76100	76010.03	0.17	0	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1763	13.34	0.75	12	0.04	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
64	20241120	100804	57	100.00	KOSPI	금융업	N	N	N	N	N	76000	-100	5	-0.13	76542200	1007	50.15	76200	76200	76000	98900	53300	76100	76010.13	0.17	0	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1763	13.34	0.75	12	0.04	5696.00	100734.00	108000	20240521	-29.63	72600	20240805	4.68	108000	-29.63	20240521	72600	4.68	20240805	108000	-29.63	20240521	72600	4.68	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
65	20241120	090803	57	100.00	KOSPI	금융업	N	N	N	N	N	76100	0	3	0.00	0	0	0.00	0	0	0	98900	53300	76100	0.00	0.17	0	80966	78532	77266	74832	73566	77900	74200	13	22800	500	54790	100	1	2320000	1766	13.36	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.54	72600	20240805	4.82	108000	-29.54	20240521	72600	4.82	20240805	108000	-29.54	20240521	72600	4.82	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
66	20241119	160721	57	100.00	KOSPI	금융업	N	N	N	N	N	76100	-500	5	-0.65	153329700	2008	120.89	76600	79700	76000	99500	53700	76600	76359.41	0.17	-5	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1766	13.36	0.76	12	0.09	5696.00	100734.00	108000	20240521	-29.54	72600	20240805	4.82	108000	-29.54	20240521	72600	4.82	20240805	108000	-29.54	20240521	72600	4.82	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
67	20241119	150733	57	100.00	KOSPI	금융업	N	N	N	N	N	77900	1300	2	1.70	148767700	1948	117.28	76600	79700	76000	99500	53700	76600	76369.46	0.17	0	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1807	13.68	0.77	12	0.08	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
68	20241119	140731	57	100.00	KOSPI	금융업	N	N	N	N	N	76400	-200	5	-0.26	148537000	1945	117.10	76600	79700	76000	99500	53700	76600	76368.64	0.17	2	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1772	13.41	0.76	12	0.08	5696.00	100734.00	108000	20240521	-29.26	72600	20240805	5.23	108000	-29.26	20240521	72600	5.23	20240805	108000	-29.26	20240521	72600	5.23	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
69	20241119	130735	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	-300	5	-0.39	95143900	1244	74.89	76600	79700	76300	99500	53700	76600	76482.23	0.17	16	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1770	13.40	0.76	12	0.05	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
70	20241119	120727	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	0	3	0.00	23128000	302	18.18	76600	79700	76500	99500	53700	76600	76582.78	0.17	16	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
71	20241119	110736	57	100.00	KOSPI	금융업	N	N	N	N	N	76700	100	2	0.13	11791200	154	9.27	76600	79700	76500	99500	53700	76600	76566.23	0.17	16	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1779	13.47	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.98	72600	20240805	5.65	108000	-28.98	20240521	72600	5.65	20240805	108000	-28.98	20240521	72600	5.65	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
72	20241119	100755	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	1500	2	1.96	1076300	14	0.84	76600	79700	76500	99500	53700	76600	76878.57	0.17	1	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1812	13.71	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
73	20241119	090748	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	0	3	0.00	76600	1	0.06	76600	76600	76600	99500	53700	76600	76600.00	0.17	0	78466	77532	76066	75132	73666	76800	74400	13	22900	500	55150	100	1	2320000	1777	13.45	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3992	N	N	0	N	N
74	20241118	160725	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	200	2	0.26	26799400	351	234.00	77000	77000	74600	99300	53500	76400	76351.57	0.17	66	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1777	13.45	0.76	12	0.02	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
75	20241118	150733	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	200	2	0.26	26110000	342	228.00	77000	77000	74600	99300	53500	76400	76345.03	0.17	70	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
76	20241118	140735	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	200	2	0.26	24424800	320	213.33	77000	77000	74600	99300	53500	76400	76327.50	0.17	48	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
77	20241118	130732	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	200	2	0.26	23122600	303	202.00	77000	77000	74600	99300	53500	76400	76312.21	0.17	43	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
78	20241118	120735	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	200	2	0.26	22663000	297	198.00	77000	77000	74600	99300	53500	76400	76306.40	0.17	47	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
79	20241118	110735	57	100.00	KOSPI	금융업	N	N	N	N	N	76900	500	2	0.65	17987200	235	156.67	77000	77000	76500	99300	53500	76400	76541.28	0.17	22	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1784	13.50	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.80	72600	20240805	5.92	108000	-28.80	20240521	72600	5.92	20240805	108000	-28.80	20240521	72600	5.92	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
80	20241118	100726	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	600	2	0.79	231000	3	2.00	77000	77000	77000	99300	53500	76400	77000.00	0.17	2	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
81	20241118	090725	57	100.00	KOSPI	금융업	N	N	N	N	N	76400	0	3	0.00	0	0	0.00	0	0	0	99300	53500	76400	0.00	0.17	0	80466	78432	76866	74832	73266	77650	74050	13	22900	500	55000	100	1	2320000	1772	13.41	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.26	72600	20240805	5.23	108000	-29.26	20240521	72600	5.23	20240805	108000	-29.26	20240521	72600	5.23	20240805	0.03	N	107590	500	13 억	3981	N	N	0	N	N
82	20241115	160749	57	100.00	KOSPI	금융업	N	N	N	N	N	76400	-600	5	-0.78	11441900	150	88.24	77000	78900	75300	100100	53900	77000	76279.33	0.17	23	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1772	13.41	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.26	72600	20240805	5.23	108000	-29.26	20240521	72600	5.23	20240805	108000	-29.26	20240521	72600	5.23	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
83	20241115	150811	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	100	2	0.13	10446900	137	80.59	77000	78900	75300	100100	53900	77000	76254.74	0.17	25	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
84	20241115	140803	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	100	2	0.13	9368500	123	72.35	77000	78900	75300	100100	53900	77000	76166.67	0.17	21	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
85	20241115	130805	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	0	3	0.00	9214300	121	71.18	77000	78900	75300	100100	53900	77000	76151.24	0.17	19	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1786	13.52	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
86	20241115	120809	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	100	2	0.13	9060300	119	70.00	77000	78900	75300	100100	53900	77000	76136.97	0.17	20	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
87	20241115	110747	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	100	2	0.13	8906100	117	68.82	77000	78900	75300	100100	53900	77000	76120.51	0.17	18	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
88	20241115	100747	57	100.00	KOSPI	금융업	N	N	N	N	N	75900	-1100	5	-1.43	3380600	44	25.88	77000	78900	75900	100100	53900	77000	76831.82	0.17	6	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1761	13.33	0.75	12	0.00	5696.00	100734.00	108000	20240521	-29.72	72600	20240805	4.55	108000	-29.72	20240521	72600	4.55	20240805	108000	-29.72	20240521	72600	4.55	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
89	20241115	090726	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	0	3	0.00	0	0	0.00	0	0	0	100100	53900	77000	0.00	0.17	0	77866	77432	76566	76132	75266	77650	76350	13	23100	500	55440	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
90	20241114	160741	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	700	2	0.92	9695100	127	47.57	76300	77000	75700	99100	53500	76300	76339.37	0.17	23	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1786	13.52	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
91	20241114	150746	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	7853400	103	38.58	76300	76500	75700	99100	53500	76300	76246.60	0.17	7	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
92	20241114	140741	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	6861000	90	33.71	76300	76300	75700	99100	53500	76300	76233.33	0.17	4	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
93	20241114	130742	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	5341000	70	26.22	76300	76300	76300	99100	53500	76300	76300.00	0.17	0	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
94	20241114	120740	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	5341000	70	26.22	76300	76300	76300	99100	53500	76300	76300.00	0.17	0	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
95	20241114	110741	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	5341000	70	26.22	76300	76300	76300	99100	53500	76300	76300.00	0.17	0	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
96	20241114	100801	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	0	0	0.00	0	0	0	99100	53500	76300	0.00	0.17	0	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
97	20241114	090736	57	100.00	KOSPI	금융업	N	N	N	N	N	76300	0	3	0.00	0	0	0.00	0	0	0	99100	53500	76300	0.00	0.17	0	80300	78300	77100	75100	73900	77700	74500	13	22800	500	54930	100	1	2320000	1770	13.40	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.35	72600	20240805	5.10	108000	-29.35	20240521	72600	5.10	20240805	108000	-29.35	20240521	72600	5.10	20240805	0.03	N	107590	500	13 억	3964	N	N	0	N	N
98	20241112	160715	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	-700	5	-0.88	15269100	196	196.00	79400	79400	77600	102800	55400	79100	77903.57	0.17	-2	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
99	20241112	150719	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	-700	5	-0.88	15112300	194	194.00	79400	79400	77600	102800	55400	79100	77898.45	0.17	0	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
100	20241112	140727	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	-700	5	-0.88	15112300	194	194.00	79400	79400	77600	102800	55400	79100	77898.45	0.17	0	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
101	20241112	130724	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	-800	5	-1.01	14798700	190	190.00	79400	79400	77600	102800	55400	79100	77887.89	0.17	0	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
102	20241112	120722	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	-800	5	-1.01	10833000	139	139.00	79400	79400	77600	102800	55400	79100	77935.25	0.17	0	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
103	20241112	110721	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	-800	5	-1.01	10441500	134	134.00	79400	79400	77600	102800	55400	79100	77921.64	0.17	0	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
104	20241112	100720	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	-1500	5	-1.90	10363200	133	133.00	79400	79400	77600	102800	55400	79100	77918.80	0.17	0	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1800	13.62	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
105	20241112	090718	57	100.00	KOSPI	금융업	N	N	N	N	N	79400	300	2	0.38	79400	1	1.00	79400	79400	79400	102800	55400	79100	79400.00	0.17	0	80833	79966	79033	78166	77233	79500	77700	13	23700	500	56950	100	1	2320000	1842	13.94	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.48	72600	20240805	9.37	108000	-26.48	20240521	72600	9.37	20240805	108000	-26.48	20240521	72600	9.37	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
106	20241111	160714	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	100	2	0.13	7870500	100	31.45	79900	79900	78100	102700	55300	79000	78705.00	0.17	14	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1835	13.89	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.76	72600	20240805	8.95	108000	-26.76	20240521	72600	8.95	20240805	108000	-26.76	20240521	72600	8.95	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
107	20241111	150735	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	100	2	0.13	6367600	81	25.47	79900	79900	78100	102700	55300	79000	78612.35	0.17	0	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1835	13.89	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.76	72600	20240805	8.95	108000	-26.76	20240521	72600	8.95	20240805	108000	-26.76	20240521	72600	8.95	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
108	20241111	140725	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	100	2	0.13	6367600	81	25.47	79900	79900	78100	102700	55300	79000	78612.35	0.17	0	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1835	13.89	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.76	72600	20240805	8.95	108000	-26.76	20240521	72600	8.95	20240805	108000	-26.76	20240521	72600	8.95	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
109	20241111	130722	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	-800	5	-1.01	6209500	79	24.84	79900	79900	78100	102700	55300	79000	78601.27	0.17	0	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1814	13.73	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
110	20241111	120721	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	100	2	0.13	3939800	50	15.72	79900	79900	78100	102700	55300	79000	78796.00	0.17	0	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1835	13.89	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.76	72600	20240805	8.95	108000	-26.76	20240521	72600	8.95	20240805	108000	-26.76	20240521	72600	8.95	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
111	20241111	110717	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	100	2	0.13	3939800	50	15.72	79900	79900	78100	102700	55300	79000	78796.00	0.17	0	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1835	13.89	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.76	72600	20240805	8.95	108000	-26.76	20240521	72600	8.95	20240805	108000	-26.76	20240521	72600	8.95	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
112	20241111	100714	57	100.00	KOSPI	금융업	N	N	N	N	N	79500	500	2	0.63	3148800	40	12.58	79900	79900	78100	102700	55300	79000	78720.00	0.17	0	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
113	20241111	090712	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	900	2	1.14	239700	3	0.94	79900	79900	79900	102700	55300	79000	79900.00	0.17	0	80333	79666	79333	78666	78333	79500	78500	13	23700	500	56880	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
114	20241108	160709	57	100.00	KOSPI	금융업	N	N	N	N	N	79000	-700	5	-0.88	25304000	318	1060.00	80000	80000	79000	103600	55800	79700	79572.33	0.17	96	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1833	13.87	0.78	12	0.01	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억	3953	N	N	1	N	N
115	20241108	150715	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	100	2	0.13	24751000	311	1036.67	80000	80000	79000	103600	55800	79700	79585.21	0.17	99	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
116	20241108	140712	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	200	2	0.25	23792600	299	996.67	80000	80000	79000	103600	55800	79700	79573.91	0.17	87	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1854	14.03	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
117	20241108	130716	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	200	2	0.25	17989200	226	753.33	80000	80000	79000	103600	55800	79700	79598.23	0.17	75	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1854	14.03	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
118	20241108	120715	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	200	2	0.25	15112600	190	633.33	80000	80000	79000	103600	55800	79700	79540.00	0.17	42	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1854	14.03	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
119	20241108	110713	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	100	2	0.13	11360200	143	476.67	80000	80000	79000	103600	55800	79700	79441.96	0.17	6	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
120	20241108	100724	57	100.00	KOSPI	금융업	N	N	N	N	N	79300	-400	5	-0.50	10166900	128	426.67	80000	80000	79300	103600	55800	79700	79428.91	0.17	0	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1840	13.92	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.57	72600	20240805	9.23	108000	-26.57	20240521	72600	9.23	20240805	108000	-26.57	20240521	72600	9.23	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
121	20241108	090707	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	300	2	0.38	80000	1	3.33	80000	80000	80000	103600	55800	79700	80000.00	0.17	0	80100	79900	79800	79600	79500	79850	79550	13	23900	500	57380	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
122	20241107	160709	57	100.00	KOSPI	금융업	N	N	N	N	N	79700	-300	5	-0.38	2395500	30	29.13	80000	80000	79700	104000	56000	80000	79850.00	0.17	9	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1849	13.99	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
123	20241107	150711	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	-100	5	-0.12	2315800	29	28.16	80000	80000	79700	104000	56000	80000	79855.17	0.17	10	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
124	20241107	140714	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	-100	5	-0.12	1916400	24	23.30	80000	80000	79700	104000	56000	80000	79850.00	0.17	7	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
125	20241107	130715	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	-100	5	-0.12	1916400	24	23.30	80000	80000	79700	104000	56000	80000	79850.00	0.17	7	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
126	20241107	120711	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	-100	5	-0.12	1676700	21	20.39	80000	80000	79700	104000	56000	80000	79842.86	0.17	4	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
127	20241107	110710	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	-200	5	-0.25	957600	12	11.65	80000	80000	79700	104000	56000	80000	79800.00	0.17	4	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
128	20241107	100711	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	-100	5	-0.12	718200	9	8.74	80000	80000	79700	104000	56000	80000	79800.00	0.17	3	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
129	20241107	090710	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	80000	1	0.97	80000	80000	80000	104000	56000	80000	80000.00	0.17	0	80333	80166	79833	79666	79333	80250	79750	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
130	20241106	160714	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	8133400	102	30.36	80000	80000	79500	104000	56000	80000	79739.22	0.17	29	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
131	20241106	150737	57	100.00	KOSPI	금융업	N	N	N	N	N	79600	-400	5	-0.50	3586400	45	13.39	80000	80000	79600	104000	56000	80000	79697.78	0.17	2	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
132	20241106	140729	57	100.00	KOSPI	금융업	N	N	N	N	N	79600	-400	5	-0.50	3586400	45	13.39	80000	80000	79600	104000	56000	80000	79697.78	0.17	2	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
133	20241106	130739	57	100.00	KOSPI	금융업	N	N	N	N	N	79600	-400	5	-0.50	3586400	45	13.39	80000	80000	79600	104000	56000	80000	79697.78	0.17	2	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
134	20241106	120713	57	100.00	KOSPI	금융업	N	N	N	N	N	79600	-400	5	-0.50	3188400	40	11.90	80000	80000	79600	104000	56000	80000	79710.00	0.17	2	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
135	20241106	110718	57	100.00	KOSPI	금융업	N	N	N	N	N	79600	-400	5	-0.50	2710800	34	10.12	80000	80000	79600	104000	56000	80000	79729.41	0.17	2	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
136	20241106	100722	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	80000	1	0.30	80000	80000	80000	104000	56000	80000	80000.00	0.17	0	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
137	20241106	090717	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	80000	1	0.30	80000	80000	80000	104000	56000	80000	80000.00	0.17	0	80266	80132	79966	79832	79666	80150	79850	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
138	20241105	160656	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	26808800	335	43.23	80000	80100	79800	104000	56000	80000	80026.27	0.17	5	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
139	20241105	150710	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	26008800	325	41.94	80000	80100	79800	104000	56000	80000	80027.08	0.17	4	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
140	20241105	140706	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	19368800	242	31.23	80000	80100	79800	104000	56000	80000	80036.36	0.17	2	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
141	20241105	130710	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	19208800	240	30.97	80000	80100	79800	104000	56000	80000	80036.67	0.17	2	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
142	20241105	120705	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	13528800	169	21.81	80000	80100	79800	104000	56000	80000	80052.07	0.17	0	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
143	20241105	110656	57	100.00	KOSPI	금융업	N	N	N	N	N	80100	100	2	0.12	9289100	116	14.97	80000	80100	79800	104000	56000	80000	80078.45	0.17	0	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
144	20241105	100703	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	-200	5	-0.25	718400	9	1.16	80000	80000	79800	104000	56000	80000	79822.22	0.17	0	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
145	20241105	090700	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	0	3	0.00	80000	1	0.13	80000	80000	80000	104000	56000	80000	80000.00	0.17	0	80466	80232	79866	79632	79266	80350	79750	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
146	20241104	160657	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	300	2	0.38	61976900	775	369.05	79900	80100	79500	103600	55800	79700	79970.19	0.17	12	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1856	14.04	0.79	12	0.03	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
147	20241104	150708	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	200	2	0.25	61736900	772	367.62	79900	80100	79500	103600	55800	79700	79970.08	0.17	9	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1854	14.03	0.79	12	0.03	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
148	20241104	140658	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	200	2	0.25	61736900	772	367.62	79900	80100	79500	103600	55800	79700	79970.08	0.17	9	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1854	14.03	0.79	12	0.03	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
149	20241104	130649	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	300	2	0.38	52788100	660	314.29	79900	80100	79500	103600	55800	79700	79981.97	0.17	9	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1856	14.04	0.79	12	0.03	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
150	20241104	120648	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	300	2	0.38	40549700	507	241.43	79900	80100	79500	103600	55800	79700	79979.68	0.17	8	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1856	14.04	0.79	12	0.02	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
151	20241104	110643	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	300	2	0.38	34397300	430	204.76	79900	80100	79500	103600	55800	79700	79993.72	0.17	6	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1856	14.04	0.79	12	0.02	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
152	20241104	100637	57	100.00	KOSPI	금융업	N	N	N	N	N	80100	400	2	0.50	14473100	181	86.19	79900	80100	79500	103600	55800	79700	79961.88	0.17	6	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1858	14.06	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
153	20241104	090645	57	100.00	KOSPI	금융업	N	N	N	N	N	79700	0	3	0.00	0	0	0.00	0	0	0	103600	55800	79700	0.00	0.17	0	80633	80166	79333	78866	78033	80400	79100	13	23900	500	57380	100	1	2320000	1849	13.99	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
154	20241101	160623	57	100.00	KOSPI	금융업	N	N	N	N	N	79700	-300	5	-0.38	16532900	210	88.61	79500	79800	78500	104000	56000	80000	78728.10	0.17	2	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1849	13.99	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
155	20241101	150637	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	-200	5	-0.25	16373500	208	87.76	79500	79800	78500	104000	56000	80000	78718.75	0.17	4	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
156	20241101	140619	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	-200	5	-0.25	16293700	207	87.34	79500	79800	78500	104000	56000	80000	78713.53	0.17	4	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
157	20241101	130735	57	100.00	KOSPI	금융업	N	N	N	N	N	79700	-300	5	-0.38	16054300	204	86.08	79500	79800	78500	104000	56000	80000	78697.55	0.17	2	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1849	13.99	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
158	20241101	120735	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	-200	5	-0.25	15974600	203	85.65	79500	79800	78500	104000	56000	80000	78692.61	0.17	2	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
159	20241101	110733	57	100.00	KOSPI	금융업	N	N	N	N	N	78500	-1500	5	-1.88	15495900	197	83.12	79500	79700	78500	104000	56000	80000	78659.39	0.17	2	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1821	13.78	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.31	72600	20240805	8.13	108000	-27.31	20240521	72600	8.13	20240805	108000	-27.31	20240521	72600	8.13	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
160	20241101	100734	57	100.00	KOSPI	금융업	N	N	N	N	N	79700	-300	5	-0.38	7563200	96	40.51	79500	79700	78600	104000	56000	80000	78783.33	0.17	0	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1849	13.99	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N
161	20241101	090732	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	-1300	5	-1.62	6146700	78	32.91	79500	79500	78600	104000	56000	80000	78803.85	0.17	0	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1826	13.82	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.13	72600	20240805	8.40	108000	-27.13	20240521	72600	8.40	20240805	108000	-27.13	20240521	72600	8.40	20240805	0.03	N	107590	500	13 억	3953	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History