KissMeData/000320/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13090	-150	5	-1.13	104506970	7999	69.10	13240	13350	12920	17210	9270	13240	13064.03	3.97	-2622	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1740	6.96	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.39	N	000320	500	84 억	528071	N	N	1	N	N
3	20241129	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	-190	5	-1.44	86722620	6641	57.37	13240	13350	12920	17210	9270	13240	13058.67	3.97	-2201	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1734	6.94	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.39	N	000320	500	84 억	528071	N	N	4	N	N
4	20241129	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13070	-170	5	-1.28	72087610	5524	47.72	13240	13350	12920	17210	9270	13240	13049.89	3.97	-1847	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1737	6.95	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.44	10450	20240125	25.07	15100	-13.44	20240208	10450	25.07	20240125	15100	-13.44	20240208	10450	25.07	20240125	0.39	N	000320	500	84 억	528071	N	N	4	N	N
5	20241129	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	-200	5	-1.51	66505360	5096	44.02	13240	13350	12920	17210	9270	13240	13050.50	3.97	-1689	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1733	6.93	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.64	10450	20240125	24.78	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10450	24.78	20240125	0.39	N	000320	500	84 억	528071	N	N	4	N	N
6	20241129	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	-230	5	-1.74	58613670	4490	38.79	13240	13350	12920	17210	9270	13240	13054.27	3.97	-1587	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1729	6.92	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.39	N	000320	500	84 억	528071	N	N	4	N	N
7	20241129	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	-250	5	-1.89	41732380	3190	27.56	13240	13350	12920	17210	9270	13240	13082.25	3.97	-1800	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1727	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10450	24.31	20240125	0.39	N	000320	500	84 억	528071	N	N	4	N	N
8	20241129	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-280	5	-2.11	28300640	2154	18.61	13240	13350	12960	17210	9270	13240	13138.64	3.97	-1206	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1723	6.89	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.39	N	000320	500	84 억	528071	N	N	4	N	N
9	20241129	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13350	110	2	0.83	3258360	246	2.13	13240	13350	13240	17210	9270	13240	13245.37	3.97	-22	13560	13400	13240	13080	12920	13320	13000	84	3970	500	9790	10	1	13291151	1774	7.10	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.59	10450	20240125	27.75	15100	-11.59	20240208	10450	27.75	20240125	15100	-11.59	20240208	10450	27.75	20240125	0.39	N	000320	500	84 억	528071	N	N	4	N	N
10	20241128	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13240	-100	5	-0.75	152379310	11567	212.79	13340	13400	13080	17340	9340	13340	13173.61	3.97	607	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1760	7.04	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.39	N	000320	500	84 억	528259	N	N	4	N	N
11	20241128	150107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13140	-200	5	-1.50	125384950	9516	175.06	13340	13400	13080	17340	9340	13340	13176.22	3.97	-33	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1746	6.99	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.39	N	000320	500	84 억	528259	N	N	3	N	N
12	20241128	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13220	-120	5	-0.90	85957500	6512	119.79	13340	13400	13080	17340	9340	13340	13199.86	3.97	-88	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1757	7.03	0.42	12	0.05	1881.00	31185.00	15100	20240208	-12.45	10450	20240125	26.51	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.39	N	000320	500	84 억	528259	N	N	3	N	N
13	20241128	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13080	-260	5	-1.95	67702600	5119	94.17	13340	13400	13080	17340	9340	13340	13225.75	3.97	-273	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1738	6.95	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.38	10450	20240125	25.17	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	10450	25.17	20240125	0.39	N	000320	500	84 억	528259	N	N	3	N	N
14	20241128	120107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13170	-170	5	-1.27	46135630	3476	63.94	13340	13400	13100	17340	9340	13340	13272.62	3.97	-782	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1750	7.00	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.78	10450	20240125	26.03	15100	-12.78	20240208	10450	26.03	20240125	15100	-12.78	20240208	10450	26.03	20240125	0.39	N	000320	500	84 억	528259	N	N	3	N	N
15	20241128	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13230	-110	5	-0.82	36252120	2725	50.13	13340	13400	13220	17340	9340	13340	13303.53	3.97	-1053	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1758	7.03	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.39	N	000320	500	84 억	528259	N	N	3	N	N
16	20241128	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13340	0	3	0.00	11369070	852	15.67	13340	13400	13300	17340	9340	13340	13343.98	3.97	39	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1773	7.09	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.66	10450	20240125	27.66	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.39	N	000320	500	84 억	528259	N	N	3	N	N
17	20241128	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13400	60	2	0.45	453820	34	0.63	13340	13400	13340	17340	9340	13340	13347.65	3.97	7	13500	13420	13350	13270	13200	13385	13235	84	4000	500	9870	10	1	13291151	1781	7.12	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.26	10450	20240125	28.23	15100	-11.26	20240208	10450	28.23	20240125	15100	-11.26	20240208	10450	28.23	20240125	0.39	N	000320	500	84 억	528259	N	N	3	N	N
18	20241127	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13340	-40	5	-0.30	72469450	5427	34.38	13380	13430	13280	17390	9370	13380	13353.51	3.98	-936	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1773	7.09	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.66	10450	20240125	27.66	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.40	N	000320	500	84 억	529109	N	N	3	N	N
19	20241127	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13310	-70	5	-0.52	66068800	4947	31.34	13380	13430	13280	17390	9370	13380	13355.33	3.98	-991	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1769	7.08	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.85	10450	20240125	27.37	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.40	N	000320	500	84 억	529109	N	N	2	N	N
20	20241127	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13320	-60	5	-0.45	61660880	4616	29.24	13380	13430	13280	17390	9370	13380	13358.08	3.98	-938	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1770	7.08	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.79	10450	20240125	27.46	15100	-11.79	20240208	10450	27.46	20240125	15100	-11.79	20240208	10450	27.46	20240125	0.40	N	000320	500	84 억	529109	N	N	2	N	N
21	20241127	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13330	-50	5	-0.37	47022680	3516	22.28	13380	13430	13280	17390	9370	13380	13373.91	3.98	-1012	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1772	7.09	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.72	10450	20240125	27.56	15100	-11.72	20240208	10450	27.56	20240125	15100	-11.72	20240208	10450	27.56	20240125	0.40	N	000320	500	84 억	529109	N	N	2	N	N
22	20241127	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13380	0	3	0.00	32637420	2437	15.44	13380	13430	13300	17390	9370	13380	13392.46	3.98	-736	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1778	7.11	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.39	10450	20240125	28.04	15100	-11.39	20240208	10450	28.04	20240125	15100	-11.39	20240208	10450	28.04	20240125	0.40	N	000320	500	84 억	529109	N	N	2	N	N
23	20241127	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13420	40	2	0.30	13472880	1007	6.38	13380	13430	13300	17390	9370	13380	13379.23	3.98	-204	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1784	7.13	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.13	10450	20240125	28.42	15100	-11.13	20240208	10450	28.42	20240125	15100	-11.13	20240208	10450	28.42	20240125	0.40	N	000320	500	84 억	529109	N	N	2	N	N
24	20241127	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13380	0	3	0.00	5949380	445	2.82	13380	13380	13300	17390	9370	13380	13369.39	3.98	-181	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1778	7.11	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.39	10450	20240125	28.04	15100	-11.39	20240208	10450	28.04	20240125	15100	-11.39	20240208	10450	28.04	20240125	0.40	N	000320	500	84 억	529109	N	N	2	N	N
25	20241127	090107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13380	0	3	0.00	842940	63	0.40	13380	13380	13380	17390	9370	13380	13380.00	3.98	5	13526	13452	13386	13312	13246	13490	13350	84	4010	500	9900	10	1	13291151	1778	7.11	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.39	10450	20240125	28.04	15100	-11.39	20240208	10450	28.04	20240125	15100	-11.39	20240208	10450	28.04	20240125	0.40	N	000320	500	84 억	529109	N	N	2	N	N
26	20241126	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13380	-20	5	-0.15	210219380	15736	66.25	13360	13460	13320	17420	9380	13400	13358.80	4.01	-773	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1778	7.11	0.43	12	0.12	1881.00	31185.00	15100	20240208	-11.39	10450	20240125	28.04	15100	-11.39	20240208	10450	28.04	20240125	15100	-11.39	20240208	10450	28.04	20240125	0.39	N	000320	500	84 억	532388	N	N	2	N	N
27	20241126	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13370	-30	5	-0.22	185072990	13856	58.34	13360	13460	13320	17420	9380	13400	13356.88	4.01	-602	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1777	7.11	0.43	12	0.10	1881.00	31185.00	15100	20240208	-11.46	10450	20240125	27.94	15100	-11.46	20240208	10450	27.94	20240125	15100	-11.46	20240208	10450	27.94	20240125	0.39	N	000320	500	84 억	532388	N	N	1	N	N
28	20241126	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13350	-50	5	-0.37	157276790	11775	49.58	13360	13460	13320	17420	9380	13400	13356.84	4.01	-335	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1774	7.10	0.43	12	0.09	1881.00	31185.00	15100	20240208	-11.59	10450	20240125	27.75	15100	-11.59	20240208	10450	27.75	20240125	15100	-11.59	20240208	10450	27.75	20240125	0.39	N	000320	500	84 억	532388	N	N	1	N	N
29	20241126	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13360	-40	5	-0.30	113591230	8503	35.80	13360	13460	13320	17420	9380	13400	13358.96	4.01	-329	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1776	7.10	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.52	10450	20240125	27.85	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.39	N	000320	500	84 억	532388	N	N	1	N	N
30	20241126	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13350	-50	5	-0.37	75510070	5652	23.80	13360	13460	13320	17420	9380	13400	13359.88	4.01	-626	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1774	7.10	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.59	10450	20240125	27.75	15100	-11.59	20240208	10450	27.75	20240125	15100	-11.59	20240208	10450	27.75	20240125	0.39	N	000320	500	84 억	532388	N	N	1	N	N
31	20241126	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13350	-50	5	-0.37	47085850	3522	14.83	13360	13460	13320	17420	9380	13400	13369.07	4.01	-572	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1774	7.10	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.59	10450	20240125	27.75	15100	-11.59	20240208	10450	27.75	20240125	15100	-11.59	20240208	10450	27.75	20240125	0.39	N	000320	500	84 억	532388	N	N	1	N	N
32	20241126	100107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13360	-40	5	-0.30	23993290	1792	7.54	13360	13460	13320	17420	9380	13400	13389.11	4.01	-591	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1776	7.10	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.52	10450	20240125	27.85	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.39	N	000320	500	84 억	532388	N	N	1	N	N
33	20241126	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	-10	5	-0.07	975310	73	0.31	13360	13400	13320	17420	9380	13400	13360.41	4.01	-30	13660	13530	13270	13140	12880	13595	13205	84	4020	500	9910	10	1	13291151	1780	7.12	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.39	N	000320	500	84 억	532388	N	N	1	N	N
34	20241125	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13400	350	2	2.68	314606000	23694	293.06	13030	13400	13010	16960	9140	13050	13277.46	3.97	6461	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1781	7.12	0.43	12	0.18	1881.00	31185.00	15100	20240208	-11.26	10450	20240125	28.23	15100	-11.26	20240208	10450	28.23	20240125	15100	-11.26	20240208	10450	28.23	20240125	0.39	N	000320	500	84 억	527081	N	N	1	N	N
35	20241125	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13370	320	2	2.45	291939820	21997	272.07	13030	13390	13010	16960	9140	13050	13271.80	3.97	6416	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1777	7.11	0.43	12	0.17	1881.00	31185.00	15100	20240208	-11.46	10450	20240125	27.94	15100	-11.46	20240208	10450	27.94	20240125	15100	-11.46	20240208	10450	27.94	20240125	0.39	N	000320	500	84 억	527081	N	N	0	N	N
36	20241125	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13290	240	2	1.84	218609770	16498	204.06	13030	13330	13010	16960	9140	13050	13250.68	3.97	4377	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1766	7.07	0.43	12	0.12	1881.00	31185.00	15100	20240208	-11.99	10450	20240125	27.18	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.39	N	000320	500	84 억	527081	N	N	0	N	N
37	20241125	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13280	230	2	1.76	182929300	13817	170.90	13030	13330	13010	16960	9140	13050	13239.44	3.97	4540	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1765	7.06	0.43	12	0.10	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.39	N	000320	500	84 억	527081	N	N	0	N	N
38	20241125	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13240	190	2	1.46	152021380	11490	142.12	13030	13330	13010	16960	9140	13050	13230.76	3.97	3447	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1760	7.04	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.39	N	000320	500	84 억	527081	N	N	0	N	N
39	20241125	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	250	2	1.92	136336390	10308	127.50	13030	13330	13010	16960	9140	13050	13226.27	3.97	2698	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1768	7.07	0.43	12	0.08	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.39	N	000320	500	84 억	527081	N	N	0	N	N
40	20241125	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13280	230	2	1.76	93322620	7067	87.41	13030	13330	13010	16960	9140	13050	13205.41	3.97	2196	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1765	7.06	0.43	12	0.05	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.39	N	000320	500	84 억	527081	N	N	0	N	N
41	20241125	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	-10	5	-0.08	404000	31	0.38	13030	13040	13030	16960	9140	13050	13032.26	3.97	4	13216	13132	12966	12882	12716	13175	12925	84	3910	500	9650	10	1	13291151	1733	6.93	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.64	10450	20240125	24.78	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10450	24.78	20240125	0.39	N	000320	500	84 억	527081	N	N	0	N	N
42	20241122	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	130	2	1.01	104737710	8072	151.50	12800	13050	12800	16790	9050	12920	12975.43	3.97	-1919	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1734	6.94	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
43	20241122	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	70	2	0.54	88152460	6799	127.61	12800	13000	12800	16790	9050	12920	12965.50	3.97	-1993	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1727	6.91	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10450	24.31	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
44	20241122	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	30	2	0.23	66880510	5159	96.83	12800	13000	12800	16790	9050	12920	12963.85	3.97	-1028	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1721	6.88	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
45	20241122	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	50	2	0.39	46491090	3585	67.29	12800	13000	12800	16790	9050	12920	12968.23	3.97	-380	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1724	6.90	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
46	20241122	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	50	2	0.39	31128880	2402	45.08	12800	13000	12800	16790	9050	12920	12959.57	3.97	-74	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1724	6.90	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
47	20241122	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	40	2	0.31	26133780	2016	37.84	12800	13000	12800	16790	9050	12920	12963.18	3.97	47	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1723	6.89	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
48	20241122	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	10	2	0.08	12943710	1000	18.77	12800	13000	12800	16790	9050	12920	12943.71	3.97	122	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1719	6.87	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
49	20241122	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	40	2	0.31	244480	19	0.36	12800	12960	12800	16790	9050	12920	12867.37	3.97	7	13100	13010	12900	12810	12700	12955	12755	84	3870	500	9560	10	1	13291151	1723	6.89	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.38	N	000320	500	84 억	527334	N	N	1	N	N
50	20241121	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-20	5	-0.15	66611510	5175	78.05	12930	12990	12790	16820	9060	12940	12871.58	3.98	-2093	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1717	6.87	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.38	N	000320	500	84 억	528469	N	N	1	N	N
51	20241121	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12820	-120	5	-0.93	41406730	3215	48.49	12930	12990	12820	16820	9060	12940	12879.23	3.98	-1329	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1704	6.82	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.10	10450	20240125	22.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10450	22.68	20240125	0.38	N	000320	500	84 억	528469	N	N	3	N	N
52	20241121	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12860	-80	5	-0.62	26608330	2063	31.12	12930	12990	12860	16820	9060	12940	12897.88	3.98	-960	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1709	6.84	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10450	23.06	20240125	0.38	N	000320	500	84 억	528469	N	N	3	N	N
53	20241121	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	-50	5	-0.39	21304230	1652	24.92	12930	12990	12860	16820	9060	12940	12896.02	3.98	-818	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1713	6.85	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.38	N	000320	500	84 억	528469	N	N	3	N	N
54	20241121	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	-50	5	-0.39	14071150	1091	16.46	12930	12990	12860	16820	9060	12940	12897.48	3.98	-671	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1713	6.85	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.38	N	000320	500	84 억	528469	N	N	3	N	N
55	20241121	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-40	5	-0.31	11050960	857	12.93	12930	12990	12860	16820	9060	12940	12894.94	3.98	-546	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1715	6.86	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.38	N	000320	500	84 억	528469	N	N	3	N	N
56	20241121	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	-60	5	-0.46	6759230	524	7.90	12930	12990	12860	16820	9060	12940	12899.29	3.98	-316	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.38	N	000320	500	84 억	528469	N	N	3	N	N
57	20241121	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-10	5	-0.08	699030	54	0.81	12930	12980	12930	16820	9060	12940	12945.00	3.98	-12	13373	13156	12963	12746	12553	13060	12650	84	3880	500	9570	10	1	13291151	1719	6.87	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.38	N	000320	500	84 억	528469	N	N	3	N	N
58	20241120	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	30	2	0.23	83935600	6530	132.19	13180	13180	12770	16780	9040	12910	12853.83	3.99	-3583	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1720	6.88	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.43	N	000320	500	84 억	530340	N	N	3	N	N
59	20241120	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-80	5	-0.62	68156930	5306	107.41	13180	13180	12770	16780	9040	12910	12845.26	3.99	-2998	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1705	6.82	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.43	N	000320	500	84 억	530340	N	N	1	N	N
60	20241120	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-80	5	-0.62	66450010	5173	104.72	13180	13180	12770	16780	9040	12910	12845.55	3.99	-2934	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1705	6.82	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.43	N	000320	500	84 억	530340	N	N	1	N	N
61	20241120	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12780	-130	5	-1.01	64514670	5022	101.66	13180	13180	12770	16780	9040	12910	12846.41	3.99	-2815	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1699	6.79	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.36	10450	20240125	22.30	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10450	22.30	20240125	0.43	N	000320	500	84 억	530340	N	N	1	N	N
62	20241120	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-80	5	-0.62	52395350	4077	82.53	13180	13180	12770	16780	9040	12910	12851.45	3.99	-2195	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1705	6.82	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.43	N	000320	500	84 억	530340	N	N	1	N	N
63	20241120	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12810	-100	5	-0.77	27757160	2159	43.70	13180	13180	12800	16780	9040	12910	12856.49	3.99	-1214	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1703	6.81	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.43	N	000320	500	84 억	530340	N	N	1	N	N
64	20241120	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-110	5	-0.85	13755560	1066	21.58	13180	13180	12800	16780	9040	12910	12903.90	3.99	-716	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1701	6.80	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10450	22.49	20240125	0.43	N	000320	500	84 억	530340	N	N	1	N	N
65	20241120	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	190	2	1.47	1840950	140	2.83	13180	13180	12810	16780	9040	12910	13149.64	3.99	-34	13170	13040	12920	12790	12670	13105	12855	84	3870	500	9550	10	1	13291151	1741	6.96	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.43	N	000320	500	84 억	530340	N	N	1	N	N
66	20241119	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-80	5	-0.62	63070830	4885	31.18	12800	13050	12800	16880	9100	12990	12911.12	4.00	-765	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1716	6.86	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
67	20241119	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-30	5	-0.23	58138860	4503	28.74	12800	13050	12800	16880	9100	12990	12911.14	4.00	-609	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1723	6.89	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
68	20241119	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	-10	5	-0.08	54403330	4214	26.89	12800	13050	12800	16880	9100	12990	12910.14	4.00	-466	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1725	6.90	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
69	20241119	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	10	2	0.08	37998900	2946	18.80	12800	13050	12800	16880	9100	12990	12898.47	4.00	-580	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1728	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
70	20241119	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	0	3	0.00	36946810	2865	18.28	12800	13050	12800	16880	9100	12990	12895.92	4.00	-528	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1727	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10450	24.31	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
71	20241119	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	-10	5	-0.08	19511490	1517	9.68	12800	13050	12800	16880	9100	12990	12861.89	4.00	-209	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1725	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
72	20241119	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-30	5	-0.23	15797030	1231	7.86	12800	13050	12800	16880	9100	12990	12832.68	4.00	-7	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1723	6.89	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
73	20241119	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-50	5	-0.38	10278600	803	5.12	12800	12940	12800	16880	9100	12990	12800.25	4.00	66	13430	13210	12870	12650	12310	13320	12760	84	3890	500	9610	10	1	13291151	1720	6.88	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.43	N	000320	500	84 억	531160	N	N	1	N	N
74	20241118	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	330	2	2.61	199631240	15467	403.42	12530	13090	12530	16450	8870	12660	12906.91	4.00	-510	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1727	6.91	0.42	12	0.12	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10450	24.31	20240125	0.43	N	000320	500	84 억	531737	N	N	1	N	N
75	20241118	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	320	2	2.53	196074020	15193	396.27	12530	13090	12530	16450	8870	12660	12905.55	4.00	-360	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1725	6.90	0.42	12	0.11	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.43	N	000320	500	84 억	531737	N	N	3	N	N
76	20241118	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	320	2	2.53	171186690	13275	346.24	12530	13090	12530	16450	8870	12660	12895.42	4.00	151	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1725	6.90	0.42	12	0.10	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.43	N	000320	500	84 억	531737	N	N	3	N	N
77	20241118	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	260	2	2.05	162117050	12576	328.01	12530	13090	12530	16450	8870	12660	12890.99	4.00	469	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1717	6.87	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.43	N	000320	500	84 억	531737	N	N	3	N	N
78	20241118	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	320	2	2.53	141648450	10996	286.80	12530	13090	12530	16450	8870	12660	12881.82	4.00	858	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1725	6.90	0.42	12	0.08	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.43	N	000320	500	84 억	531737	N	N	3	N	N
79	20241118	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	320	2	2.53	125882490	9781	255.11	12530	13090	12530	16450	8870	12660	12870.10	4.00	989	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1725	6.90	0.42	12	0.07	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.43	N	000320	500	84 억	531737	N	N	3	N	N
80	20241118	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	230	2	1.82	104031940	8097	211.19	12530	13090	12530	16450	8870	12660	12848.21	4.00	1329	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1713	6.85	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.43	N	000320	500	84 억	531737	N	N	3	N	N
81	20241118	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12530	-130	5	-1.03	3245270	259	6.76	12530	12530	12530	16450	8870	12660	12530.00	4.00	-15	12846	12752	12586	12492	12326	12800	12540	84	3790	500	9360	10	1	13291151	1665	6.66	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.02	10450	20240125	19.90	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10450	19.90	20240125	0.43	N	000320	500	84 억	531737	N	N	3	N	N
82	20241115	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12660	170	2	1.36	47955610	3828	39.39	12550	12680	12420	16230	8750	12490	12527.38	4.00	-308	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1683	6.73	0.41	12	0.03	1881.00	31185.00	15100	20240208	-16.16	10450	20240125	21.15	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10450	21.15	20240125	0.43	N	000320	500	84 억	532100	N	N	3	N	N
83	20241115	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12660	170	2	1.36	40025660	3200	32.93	12550	12680	12420	16230	8750	12490	12508.02	4.00	-40	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1683	6.73	0.41	12	0.02	1881.00	31185.00	15100	20240208	-16.16	10450	20240125	21.15	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10450	21.15	20240125	0.43	N	000320	500	84 억	532100	N	N	8	N	N
84	20241115	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12650	160	2	1.28	33783810	2706	27.85	12550	12660	12420	16230	8750	12490	12484.78	4.00	13	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1681	6.73	0.41	12	0.02	1881.00	31185.00	15100	20240208	-16.23	10450	20240125	21.05	15100	-16.23	20240208	10450	21.05	20240125	15100	-16.23	20240208	10450	21.05	20240125	0.43	N	000320	500	84 억	532100	N	N	8	N	N
85	20241115	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12650	160	2	1.28	32155540	2577	26.52	12550	12660	12420	16230	8750	12490	12477.90	4.00	111	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1681	6.73	0.41	12	0.02	1881.00	31185.00	15100	20240208	-16.23	10450	20240125	21.05	15100	-16.23	20240208	10450	21.05	20240125	15100	-16.23	20240208	10450	21.05	20240125	0.43	N	000320	500	84 억	532100	N	N	8	N	N
86	20241115	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12490	0	3	0.00	25036170	2011	20.70	12550	12580	12420	16230	8750	12490	12449.61	4.00	4	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1660	6.64	0.40	12	0.02	1881.00	31185.00	15100	20240208	-17.28	10450	20240125	19.52	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10450	19.52	20240125	0.43	N	000320	500	84 억	532100	N	N	8	N	N
87	20241115	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12550	60	2	0.48	23798600	1912	19.68	12550	12580	12420	16230	8750	12490	12446.97	4.00	-68	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1668	6.67	0.40	12	0.01	1881.00	31185.00	15100	20240208	-16.89	10450	20240125	20.10	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	10450	20.10	20240125	0.43	N	000320	500	84 억	532100	N	N	8	N	N
88	20241115	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12430	-60	5	-0.48	20152960	1620	16.67	12550	12550	12420	16230	8750	12490	12440.10	4.00	-76	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1652	6.61	0.40	12	0.01	1881.00	31185.00	15100	20240208	-17.68	10450	20240125	18.95	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10450	18.95	20240125	0.43	N	000320	500	84 억	532100	N	N	8	N	N
89	20241115	090118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12520	30	2	0.24	501910	40	0.41	12550	12550	12520	16230	8750	12490	12547.75	4.00	-3	12763	12626	12513	12376	12263	12570	12320	84	3740	500	9240	10	1	13291151	1664	6.66	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.09	10450	20240125	19.81	15100	-17.09	20240208	10450	19.81	20240125	15100	-17.09	20240208	10450	19.81	20240125	0.43	N	000320	500	84 억	532100	N	N	8	N	N
90	20241114	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12460	60	2	0.48	85872540	6880	42.12	12650	12650	12400	16120	8680	12400	12481.47	4.03	-3745	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1656	6.62	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.48	10450	20240125	19.23	15100	-17.48	20240208	10450	19.23	20240125	15100	-17.48	20240208	10450	19.23	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
91	20241114	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12480	80	2	0.65	80348260	6437	39.41	12650	12650	12400	16120	8680	12400	12482.25	4.03	-3461	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1659	6.63	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.35	10450	20240125	19.43	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10450	19.43	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
92	20241114	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12480	80	2	0.65	63954420	5123	31.36	12650	12650	12400	16120	8680	12400	12483.78	4.03	-2743	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1659	6.63	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.35	10450	20240125	19.43	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10450	19.43	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
93	20241114	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12440	40	2	0.32	59572870	4771	29.21	12650	12650	12400	16120	8680	12400	12486.45	4.03	-2485	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1653	6.61	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.62	10450	20240125	19.04	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10450	19.04	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
94	20241114	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12440	40	2	0.32	46583030	3726	22.81	12650	12650	12400	16120	8680	12400	12502.16	4.03	-2316	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1653	6.61	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.62	10450	20240125	19.04	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10450	19.04	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
95	20241114	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12650	250	2	2.02	17808640	1419	8.69	12650	12650	12470	16120	8680	12400	12550.13	4.03	-313	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1681	6.73	0.41	12	0.01	1881.00	31185.00	15100	20240208	-16.23	10450	20240125	21.05	15100	-16.23	20240208	10450	21.05	20240125	15100	-16.23	20240208	10450	21.05	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
96	20241114	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12470	70	2	0.56	1884340	149	0.91	12650	12650	12470	16120	8680	12400	12646.58	4.03	-10	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1657	6.63	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.42	10450	20240125	19.33	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10450	19.33	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
97	20241114	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12400	0	3	0.00	0	0	0.00	0	0	0	16120	8680	12400	0.00	4.03	0	12993	12696	12503	12206	12013	12600	12110	84	3720	500	9170	10	1	13291151	1648	6.59	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.88	10450	20240125	18.66	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10450	18.66	20240125	0.43	N	000320	500	84 억	536001	N	N	2	N	N
98	20241112	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12820	-240	5	-1.84	315063930	24639	280.85	12910	13090	12590	16970	9150	13060	12787.20	4.10	-4530	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1704	6.82	0.41	12	0.19	1881.00	31185.00	15100	20240208	-15.10	10450	20240125	22.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10450	22.68	20240125	0.41	N	000320	500	84 억	545210	N	N	6	N	N
99	20241112	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12700	-360	5	-2.76	287518000	22483	256.27	12910	13090	12590	16970	9150	13060	12788.24	4.10	-3700	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1688	6.75	0.41	12	0.17	1881.00	31185.00	15100	20240208	-15.89	10450	20240125	21.53	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10450	21.53	20240125	0.41	N	000320	500	84 억	545210	N	N	2	N	N
100	20241112	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12710	-350	5	-2.68	209532460	16330	186.14	12910	13090	12700	16970	9150	13060	12831.14	4.10	-3259	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1689	6.76	0.41	12	0.12	1881.00	31185.00	15100	20240208	-15.83	10450	20240125	21.63	15100	-15.83	20240208	10450	21.63	20240125	15100	-15.83	20240208	10450	21.63	20240125	0.41	N	000320	500	84 억	545210	N	N	2	N	N
101	20241112	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	-210	5	-1.61	107092480	8315	94.78	12910	13090	12830	16970	9150	13060	12879.43	4.10	-3024	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1708	6.83	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.90	10450	20240125	22.97	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10450	22.97	20240125	0.41	N	000320	500	84 억	545210	N	N	2	N	N
102	20241112	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	-220	5	-1.68	80032890	6211	70.80	12910	13090	12830	16970	9150	13060	12885.67	4.10	-1578	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1707	6.83	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10450	22.87	20240125	0.41	N	000320	500	84 억	545210	N	N	2	N	N
103	20241112	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-120	5	-0.92	40293050	3124	35.61	12910	13090	12860	16970	9150	13060	12897.90	4.10	-697	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1720	6.88	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.41	N	000320	500	84 억	545210	N	N	2	N	N
104	20241112	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-160	5	-1.23	30541190	2368	26.99	12910	13090	12860	16970	9150	13060	12897.46	4.10	-617	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1715	6.86	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.41	N	000320	500	84 억	545210	N	N	2	N	N
105	20241112	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-110	5	-0.84	9491150	735	8.38	12910	13090	12910	16970	9150	13060	12913.13	4.10	92	13433	13246	13073	12886	12713	13160	12800	84	3910	500	9660	10	1	13291151	1721	6.88	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.41	N	000320	500	84 억	545210	N	N	2	N	N
106	20241111	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13060	-170	5	-1.28	114215210	8765	75.88	13230	13260	12900	17190	9270	13230	13030.79	4.13	-4689	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1736	6.94	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	15100	-13.51	20240208	10450	24.98	20240125	15100	-13.51	20240208	10450	24.98	20240125	0.43	N	000320	500	84 억	549181	N	N	2	N	N
107	20241111	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	-220	5	-1.66	105075370	8064	69.81	13230	13260	12900	17190	9270	13230	13030.18	4.13	-4823	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1729	6.92	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.43	N	000320	500	84 억	549181	N	N	3	N	N
108	20241111	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-270	5	-2.04	101975370	7825	67.74	13230	13260	12900	17190	9270	13230	13032.00	4.13	-4753	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1723	6.89	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.43	N	000320	500	84 억	549181	N	N	3	N	N
109	20241111	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	-180	5	-1.36	96705950	7418	64.22	13230	13260	12900	17190	9270	13230	13036.66	4.13	-4639	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1734	6.94	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.43	N	000320	500	84 억	549181	N	N	3	N	N
110	20241111	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-290	5	-2.19	91993580	7054	61.07	13230	13260	12900	17190	9270	13230	13041.34	4.13	-4457	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1720	6.88	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.43	N	000320	500	84 억	549181	N	N	3	N	N
111	20241111	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-300	5	-2.27	76087910	5826	50.44	13230	13260	12900	17190	9270	13230	13060.06	4.13	-3843	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1719	6.87	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.43	N	000320	500	84 억	549181	N	N	3	N	N
112	20241111	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13140	-90	5	-0.68	51161000	3902	33.78	13230	13260	12970	17190	9270	13230	13111.48	4.13	-3025	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1746	6.99	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.43	N	000320	500	84 억	549181	N	N	3	N	N
113	20241111	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13200	-30	5	-0.23	1414930	107	0.93	13230	13230	13200	17190	9270	13230	13223.64	4.13	-29	13443	13336	13203	13096	12963	13390	13150	84	3960	500	9790	10	1	13291151	1754	7.02	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.58	10450	20240125	26.32	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	10450	26.32	20240125	0.43	N	000320	500	84 억	549181	N	N	3	N	N
114	20241108	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13230	90	2	0.68	151981190	11510	64.52	13200	13310	13070	17080	9200	13140	13204.27	4.15	1182	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1758	7.03	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.43	N	000320	500	84 억	551831	N	N	3	N	N
115	20241108	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13180	40	2	0.30	130471610	9880	55.38	13200	13310	13070	17080	9200	13140	13205.63	4.15	1603	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1752	7.01	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.72	10450	20240125	26.12	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	10450	26.12	20240125	0.43	N	000320	500	84 억	551831	N	N	7	N	N
116	20241108	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13230	90	2	0.68	116488120	8820	49.44	13200	13310	13070	17080	9200	13140	13207.27	4.15	1265	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1758	7.03	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.43	N	000320	500	84 억	551831	N	N	7	N	N
117	20241108	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	160	2	1.22	99438110	7531	42.22	13200	13300	13070	17080	9200	13140	13203.84	4.15	912	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1768	7.07	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.43	N	000320	500	84 억	551831	N	N	7	N	N
118	20241108	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13150	10	2	0.08	57929950	4395	24.64	13200	13240	13070	17080	9200	13140	13180.88	4.15	384	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1748	6.99	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.43	N	000320	500	84 억	551831	N	N	7	N	N
119	20241108	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13190	50	2	0.38	42110250	3194	17.90	13200	13240	13070	17080	9200	13140	13184.17	4.15	-13	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1753	7.01	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.43	N	000320	500	84 억	551831	N	N	7	N	N
120	20241108	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13210	70	2	0.53	26801200	2034	11.40	13200	13240	13070	17080	9200	13140	13176.60	4.15	-30	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1756	7.02	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.52	10450	20240125	26.41	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	10450	26.41	20240125	0.43	N	000320	500	84 억	551831	N	N	7	N	N
121	20241108	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13150	10	2	0.08	1240750	94	0.53	13200	13200	13150	17080	9200	13140	13199.47	4.15	-14	13380	13260	13080	12960	12780	13320	13020	84	3940	500	9720	10	1	13291151	1748	6.99	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.43	N	000320	500	84 억	551831	N	N	7	N	N
122	20241107	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13140	230	2	1.78	232963440	17839	190.30	12910	13200	12900	16780	9040	12910	13059.22	4.13	284	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1746	6.99	0.42	12	0.13	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.44	N	000320	500	84 억	548700	N	N	7	N	N
123	20241107	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13140	230	2	1.78	225590930	17278	184.32	12910	13200	12900	16780	9040	12910	13056.54	4.13	265	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1746	6.99	0.42	12	0.13	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.44	N	000320	500	84 억	548700	N	N	3	N	N
124	20241107	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13090	180	2	1.39	155794630	11947	127.45	12910	13200	12900	16780	9040	12910	13040.48	4.13	451	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1740	6.96	0.42	12	0.09	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.44	N	000320	500	84 억	548700	N	N	3	N	N
125	20241107	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	190	2	1.47	140124520	10751	114.69	12910	13200	12900	16780	9040	12910	13033.63	4.13	756	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1741	6.96	0.42	12	0.08	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.44	N	000320	500	84 억	548700	N	N	3	N	N
126	20241107	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	100	2	0.77	96741080	7445	79.42	12910	13080	12900	16780	9040	12910	12994.10	4.13	730	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1729	6.92	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.44	N	000320	500	84 억	548700	N	N	3	N	N
127	20241107	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	60	2	0.46	51891580	3991	42.58	12910	13080	12900	16780	9040	12910	13002.15	4.13	1	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1724	6.90	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.44	N	000320	500	84 억	548700	N	N	3	N	N
128	20241107	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-10	5	-0.08	17248320	1329	14.18	12910	13080	12900	16780	9040	12910	12978.42	4.13	-164	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1715	6.86	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.44	N	000320	500	84 억	548700	N	N	3	N	N
129	20241107	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13080	170	2	1.32	982210	76	0.81	12910	13080	12910	16780	9040	12910	12923.82	4.13	-5	13256	13082	12996	12822	12736	13040	12780	84	3870	500	9550	10	1	13291151	1738	6.95	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.38	10450	20240125	25.17	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	10450	25.17	20240125	0.44	N	000320	500	84 억	548700	N	N	3	N	N
130	20241106	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-120	5	-0.92	121485160	9324	95.00	13160	13170	12910	16930	9130	13030	13029.30	4.13	271	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1716	6.86	0.41	12	0.07	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.44	N	000320	500	84 억	549337	N	N	3	N	N
131	20241106	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13070	40	2	0.31	103579110	7951	81.01	13160	13170	12910	16930	9130	13030	13027.18	4.13	678	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1737	6.95	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.44	10450	20240125	25.07	15100	-13.44	20240208	10450	25.07	20240125	15100	-13.44	20240208	10450	25.07	20240125	0.44	N	000320	500	84 억	549337	N	N	6	N	N
132	20241106	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-90	5	-0.69	74865420	5754	58.62	13160	13160	12910	16930	9130	13030	13011.02	4.13	1265	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1720	6.88	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.44	N	000320	500	84 억	549337	N	N	6	N	N
133	20241106	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-90	5	-0.69	57866400	4440	45.24	13160	13160	12940	16930	9130	13030	13032.97	4.13	957	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1720	6.88	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.44	N	000320	500	84 억	549337	N	N	6	N	N
134	20241106	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	0	3	0.00	43593210	3341	34.04	13160	13160	13000	16930	9130	13030	13047.95	4.13	805	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1732	6.93	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10450	24.69	20240125	0.44	N	000320	500	84 억	549337	N	N	6	N	N
135	20241106	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	10	2	0.08	33139360	2539	25.87	13160	13160	13000	16930	9130	13030	13052.13	4.13	506	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1733	6.93	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.64	10450	20240125	24.78	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10450	24.78	20240125	0.44	N	000320	500	84 억	549337	N	N	6	N	N
136	20241106	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13080	50	2	0.38	21896760	1679	17.11	13160	13160	13000	16930	9130	13030	13041.55	4.13	345	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1738	6.95	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.38	10450	20240125	25.17	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	10450	25.17	20240125	0.44	N	000320	500	84 억	549337	N	N	6	N	N
137	20241106	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	-20	5	-0.15	118150	9	0.09	13160	13160	13010	16930	9130	13030	13127.78	4.13	-1	13296	13162	12986	12852	12676	13230	12920	84	3900	500	9640	10	1	13291151	1729	6.92	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.44	N	000320	500	84 억	549337	N	N	6	N	N
138	20241105	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	90	2	0.70	126834040	9796	78.72	12810	13120	12810	16820	9060	12940	12947.52	4.12	-277	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1732	6.93	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10450	24.69	20240125	0.45	N	000320	500	84 억	547290	N	N	6	N	N
139	20241105	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	110	2	0.85	119079280	9200	73.93	12810	13120	12810	16820	9060	12940	12943.40	4.12	-324	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1734	6.94	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.45	N	000320	500	84 억	547290	N	N	0	N	N
140	20241105	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	0	3	0.00	111044580	8582	68.96	12810	13120	12810	16820	9060	12940	12939.24	4.12	-360	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1720	6.88	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.45	N	000320	500	84 억	547290	N	N	0	N	N
141	20241105	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	0	3	0.00	95950130	7416	59.59	12810	13120	12810	16820	9060	12940	12938.26	4.12	-456	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1720	6.88	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.45	N	000320	500	84 억	547290	N	N	0	N	N
142	20241105	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	10	2	0.08	85601730	6616	53.17	12810	13120	12810	16820	9060	12940	12938.59	4.12	-282	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1721	6.88	0.42	12	0.05	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.45	N	000320	500	84 억	547290	N	N	0	N	N
143	20241105	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	40	2	0.31	48740640	3765	30.26	12810	13120	12810	16820	9060	12940	12945.72	4.12	-415	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1725	6.90	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.45	N	000320	500	84 억	547290	N	N	0	N	N
144	20241105	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	20	2	0.15	20162140	1564	12.57	12810	13000	12810	16820	9060	12940	12891.39	4.12	-26	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1723	6.89	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.45	N	000320	500	84 억	547290	N	N	0	N	N
145	20241105	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-110	5	-0.85	6648890	519	4.17	12810	12830	12810	16820	9060	12940	12810.96	4.12	-15	13233	13086	12993	12846	12753	13160	12920	84	3880	500	9570	10	1	13291151	1705	6.82	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.45	N	000320	500	84 억	547290	N	N	0	N	N
146	20241104	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	40	2	0.31	160011350	12356	80.24	12900	13140	12900	16770	9030	12900	12950.09	4.08	-637	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1720	6.88	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
147	20241104	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	20	2	0.16	150293210	11605	75.37	12900	13140	12900	16770	9030	12900	12950.73	4.08	-337	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1717	6.87	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
148	20241104	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	50	2	0.39	94633900	7314	47.50	12900	13140	12900	16770	9030	12900	12938.73	4.08	-2224	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1721	6.88	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
149	20241104	130103	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	0	3	0.00	78748710	6084	39.51	12900	13140	12900	16770	9030	12900	12943.57	4.08	-1544	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1715	6.86	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
150	20241104	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	0	3	0.00	65685550	5072	32.94	12900	13140	12900	16770	9030	12900	12950.62	4.08	-889	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1715	6.86	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
151	20241104	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	60	2	0.47	40467290	3122	20.28	12900	13140	12900	16770	9030	12900	12961.98	4.08	-243	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1723	6.89	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
152	20241104	100104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	40	2	0.31	16495430	1276	8.29	12900	12970	12900	16770	9030	12900	12927.45	4.08	-48	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1720	6.88	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
153	20241104	090104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	0	3	0.00	2670300	207	1.34	12900	12900	12900	16770	9030	12900	12900.00	4.08	-7	13340	13120	12980	12760	12620	13050	12690	84	3870	500	9540	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.46	N	000320	500	84 억	542195	N	N	1	N	N
154	20241101	160104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-280	5	-2.12	199813960	15391	282.82	13180	13200	12840	17130	9230	13180	12982.89	4.09	-971	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1715	6.86	0.41	12	0.12	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N
155	20241101	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	-210	5	-1.59	178049690	13705	251.84	13180	13200	12840	17130	9230	13180	12991.59	4.09	-787	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1724	6.90	0.42	12	0.10	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N
156	20241101	140107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-280	5	-2.12	150092450	11543	212.11	13180	13200	12840	17130	9230	13180	13002.90	4.09	-911	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1715	6.86	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N
157	20241101	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	-140	5	-1.06	86439380	6616	121.57	13180	13200	12950	17130	9230	13180	13065.20	4.09	-675	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1733	6.93	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.64	10450	20240125	24.78	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10450	24.78	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N
158	20241101	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	-130	5	-0.99	79364580	6073	111.60	13180	13200	12950	17130	9230	13180	13068.43	4.09	-655	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1734	6.94	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N
159	20241101	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13080	-100	5	-0.76	76976110	5890	108.23	13180	13200	12950	17130	9230	13180	13068.95	4.09	-669	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1738	6.95	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.38	10450	20240125	25.17	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	10450	25.17	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N
160	20241101	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13160	-20	5	-0.15	18430020	1408	25.87	13180	13180	13010	17130	9230	13180	13089.50	4.09	-610	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1749	7.00	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N
161	20241101	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13020	-160	5	-1.21	908680	69	1.27	13180	13180	13020	17130	9230	13180	13169.28	4.09	-23	13346	13262	13136	13052	12926	13200	12990	84	3950	500	9750	10	1	13291151	1731	6.92	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.77	10450	20240125	24.59	15100	-13.77	20240208	10450	24.59	20240125	15100	-13.77	20240208	10450	24.59	20240125	0.45	N	000320	500	84 억	543118	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History