KissMeData/005740/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160217	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	-140	5	-2.46	205657840	36717	110.72	5710	5760	5550	7410	3990	5700	5601.29	1.65	-811	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	826	4.13	0.27	12	0.25	1347.00	20644.00	9190	20240617	-39.50	5280	20241115	5.30	9190	-39.50	20240617	5280	5.30	20241115	9190	-39.50	20240617	5280	5.30	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
3	20241129	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	-100	5	-1.75	183214250	32691	98.58	5710	5760	5550	7410	3990	5700	5604.42	1.65	-442	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	831	4.16	0.27	12	0.22	1347.00	20644.00	9190	20240617	-39.06	5280	20241115	6.06	9190	-39.06	20240617	5280	6.06	20241115	9190	-39.06	20240617	5280	6.06	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
4	20241129	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	-110	5	-1.93	175470980	31308	94.41	5710	5760	5550	7410	3990	5700	5604.67	1.65	352	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	830	4.15	0.27	12	0.21	1347.00	20644.00	9190	20240617	-39.17	5280	20241115	5.87	9190	-39.17	20240617	5280	5.87	20241115	9190	-39.17	20240617	5280	5.87	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
5	20241129	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	-90	5	-1.58	172255170	30734	92.68	5710	5760	5550	7410	3990	5700	5604.71	1.65	452	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	833	4.16	0.27	12	0.21	1347.00	20644.00	9190	20240617	-38.96	5280	20241115	6.25	9190	-38.96	20240617	5280	6.25	20241115	9190	-38.96	20240617	5280	6.25	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
6	20241129	120220	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	-100	5	-1.75	151089750	26947	81.26	5710	5760	5550	7410	3990	5700	5606.92	1.65	-3100	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	831	4.16	0.27	12	0.18	1347.00	20644.00	9190	20240617	-39.06	5280	20241115	6.06	9190	-39.06	20240617	5280	6.06	20241115	9190	-39.06	20240617	5280	6.06	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
7	20241129	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	-90	5	-1.58	99781090	17749	53.52	5710	5760	5550	7410	3990	5700	5621.79	1.65	-6829	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	833	4.16	0.27	12	0.12	1347.00	20644.00	9190	20240617	-38.96	5280	20241115	6.25	9190	-38.96	20240617	5280	6.25	20241115	9190	-38.96	20240617	5280	6.25	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
8	20241129	100220	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	-100	5	-1.75	91345870	16237	48.96	5710	5760	5550	7410	3990	5700	5625.78	1.65	-6924	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	831	4.16	0.27	12	0.11	1347.00	20644.00	9190	20240617	-39.06	5280	20241115	6.06	9190	-39.06	20240617	5280	6.06	20241115	9190	-39.06	20240617	5280	6.06	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
9	20241129	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	5750	50	2	0.88	4444160	780	2.35	5710	5760	5660	7410	3990	5700	5697.64	1.65	-183	5846	5772	5706	5632	5566	5810	5670	74	1710	500	3760	10	1	14847347	854	4.27	0.28	12	0.01	1347.00	20644.00	9190	20240617	-37.43	5280	20241115	8.90	9190	-37.43	20240617	5280	8.90	20241115	9190	-37.43	20240617	5280	8.90	20241115	1.07	N	005740	500	74 억	244892	N	N	0	N	N
10	20241128	160217	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	60	2	1.06	182976650	32044	40.15	5680	5780	5640	7330	3950	5640	5710.17	1.61	6923	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.22	1347.00	20644.00	9190	20240617	-37.98	5280	20241115	7.95	9190	-37.98	20240617	5280	7.95	20241115	9190	-37.98	20240617	5280	7.95	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
11	20241128	150222	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	60	2	1.06	173712120	30416	38.11	5680	5780	5640	7330	3950	5640	5711.21	1.61	6207	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.20	1347.00	20644.00	9190	20240617	-37.98	5280	20241115	7.95	9190	-37.98	20240617	5280	7.95	20241115	9190	-37.98	20240617	5280	7.95	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
12	20241128	140220	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	50	2	0.89	169898130	29746	37.27	5680	5780	5640	7330	3950	5640	5711.63	1.61	6607	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	845	4.22	0.28	12	0.20	1347.00	20644.00	9190	20240617	-38.08	5280	20241115	7.77	9190	-38.08	20240617	5280	7.77	20241115	9190	-38.08	20240617	5280	7.77	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
13	20241128	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	5670	30	2	0.53	161990300	28357	35.53	5680	5780	5640	7330	3950	5640	5712.53	1.61	6750	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	842	4.21	0.27	12	0.19	1347.00	20644.00	9190	20240617	-38.30	5280	20241115	7.39	9190	-38.30	20240617	5280	7.39	20241115	9190	-38.30	20240617	5280	7.39	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
14	20241128	120220	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	50	2	0.89	152758800	26733	33.50	5680	5780	5640	7330	3950	5640	5714.24	1.61	6014	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	845	4.22	0.28	12	0.18	1347.00	20644.00	9190	20240617	-38.08	5280	20241115	7.77	9190	-38.08	20240617	5280	7.77	20241115	9190	-38.08	20240617	5280	7.77	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
15	20241128	110220	57	100.00	KOSPI		금융업	N	N	N	N	N	5740	100	2	1.77	131105880	22925	28.73	5680	5780	5640	7330	3950	5640	5718.90	1.61	5943	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	852	4.26	0.28	12	0.15	1347.00	20644.00	9190	20240617	-37.54	5280	20241115	8.71	9190	-37.54	20240617	5280	8.71	20241115	9190	-37.54	20240617	5280	8.71	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
16	20241128	100220	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	90	2	1.60	111093770	19426	24.34	5680	5780	5640	7330	3950	5640	5718.82	1.61	5427	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	851	4.25	0.28	12	0.13	1347.00	20644.00	9190	20240617	-37.65	5280	20241115	8.52	9190	-37.65	20240617	5280	8.52	20241115	9190	-37.65	20240617	5280	8.52	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
17	20241128	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	60	2	1.06	3929300	690	0.86	5680	5700	5680	7330	3950	5640	5694.64	1.61	-361	5880	5760	5680	5560	5480	5720	5520	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.00	1347.00	20644.00	9190	20240617	-37.98	5280	20241115	7.95	9190	-37.98	20240617	5280	7.95	20241115	9190	-37.98	20240617	5280	7.95	20241115	1.06	N	005740	500	74 억	238387	N	N	0	N	N
18	20241127	160216	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	0	3	0.00	454593950	79606	183.57	5650	5800	5600	7330	3950	5640	5711.91	1.56	6923	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	837	4.19	0.27	12	0.54	1347.00	20644.00	9190	20240617	-38.63	5280	20241115	6.82	9190	-38.63	20240617	5280	6.82	20241115	9190	-38.63	20240617	5280	6.82	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
19	20241127	150218	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	90	2	1.60	394846670	69068	159.27	5650	5800	5600	7330	3950	5640	5716.78	1.56	6508	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	851	4.25	0.28	12	0.47	1347.00	20644.00	9190	20240617	-37.65	5280	20241115	8.52	9190	-37.65	20240617	5280	8.52	20241115	9190	-37.65	20240617	5280	8.52	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
20	20241127	140219	57	100.00	KOSPI		금융업	N	N	N	N	N	5710	70	2	1.24	369636080	64656	149.09	5650	5800	5600	7330	3950	5640	5716.96	1.56	6567	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	848	4.24	0.28	12	0.44	1347.00	20644.00	9190	20240617	-37.87	5280	20241115	8.14	9190	-37.87	20240617	5280	8.14	20241115	9190	-37.87	20240617	5280	8.14	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
21	20241127	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	5750	110	2	1.95	218919210	38446	88.65	5650	5750	5600	7330	3950	5640	5694.20	1.56	3305	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	854	4.27	0.28	12	0.26	1347.00	20644.00	9190	20240617	-37.43	5280	20241115	8.90	9190	-37.43	20240617	5280	8.90	20241115	9190	-37.43	20240617	5280	8.90	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
22	20241127	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	5720	80	2	1.42	183270040	32222	74.30	5650	5740	5600	7330	3950	5640	5687.73	1.56	3451	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	849	4.25	0.28	12	0.22	1347.00	20644.00	9190	20240617	-37.76	5280	20241115	8.33	9190	-37.76	20240617	5280	8.33	20241115	9190	-37.76	20240617	5280	8.33	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
23	20241127	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	5710	70	2	1.24	152202390	26783	61.76	5650	5740	5600	7330	3950	5640	5682.80	1.56	1014	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	848	4.24	0.28	12	0.18	1347.00	20644.00	9190	20240617	-37.87	5280	20241115	8.14	9190	-37.87	20240617	5280	8.14	20241115	9190	-37.87	20240617	5280	8.14	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
24	20241127	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	5680	40	2	0.71	79058670	13935	32.13	5650	5740	5600	7330	3950	5640	5673.39	1.56	-2169	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	843	4.22	0.28	12	0.09	1347.00	20644.00	9190	20240617	-38.19	5280	20241115	7.58	9190	-38.19	20240617	5280	7.58	20241115	9190	-38.19	20240617	5280	7.58	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
25	20241127	090218	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	-30	5	-0.53	7154460	1269	2.93	5650	5650	5600	7330	3950	5640	5637.87	1.56	-814	5773	5706	5603	5536	5433	5740	5570	74	1690	500	3720	10	1	14847347	833	4.16	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.96	5280	20241115	6.25	9190	-38.96	20240617	5280	6.25	20241115	9190	-38.96	20240617	5280	6.25	20241115	0.98	N	005740	500	74 억	232159	N	N	0	N	N
26	20241126	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	50	2	0.89	235296840	42164	5.94	5590	5670	5500	7260	3920	5590	5580.51	1.56	629	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	837	4.19	0.27	12	0.28	1347.00	20644.00	9190	20240617	-38.63	5280	20241115	6.82	9190	-38.63	20240617	5280	6.82	20241115	9190	-38.63	20240617	5280	6.82	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
27	20241126	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	50	2	0.89	221710640	39741	5.60	5590	5670	5500	7260	3920	5590	5578.89	1.56	531	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	837	4.19	0.27	12	0.27	1347.00	20644.00	9190	20240617	-38.63	5280	20241115	6.82	9190	-38.63	20240617	5280	6.82	20241115	9190	-38.63	20240617	5280	6.82	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
28	20241126	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	20	2	0.36	213422490	38264	5.39	5590	5670	5500	7260	3920	5590	5577.63	1.56	433	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	833	4.16	0.27	12	0.26	1347.00	20644.00	9190	20240617	-38.96	5280	20241115	6.25	9190	-38.96	20240617	5280	6.25	20241115	9190	-38.96	20240617	5280	6.25	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
29	20241126	130217	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	20	2	0.36	209478160	37561	5.30	5590	5670	5500	7260	3920	5590	5577.01	1.56	438	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	833	4.16	0.27	12	0.25	1347.00	20644.00	9190	20240617	-38.96	5280	20241115	6.25	9190	-38.96	20240617	5280	6.25	20241115	9190	-38.96	20240617	5280	6.25	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
30	20241126	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	5630	40	2	0.72	197156150	35360	4.99	5590	5670	5500	7260	3920	5590	5575.68	1.56	676	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	836	4.18	0.27	12	0.24	1347.00	20644.00	9190	20240617	-38.74	5280	20241115	6.63	9190	-38.74	20240617	5280	6.63	20241115	9190	-38.74	20240617	5280	6.63	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
31	20241126	110220	57	100.00	KOSPI		금융업	N	N	N	N	N	5660	70	2	1.25	163223040	29310	4.13	5590	5670	5500	7260	3920	5590	5568.85	1.56	650	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	840	4.20	0.27	12	0.20	1347.00	20644.00	9190	20240617	-38.41	5280	20241115	7.20	9190	-38.41	20240617	5280	7.20	20241115	9190	-38.41	20240617	5280	7.20	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
32	20241126	100220	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	0	3	0.00	118113950	21284	3.00	5590	5650	5500	7260	3920	5590	5549.42	1.56	801	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	830	4.15	0.27	12	0.14	1347.00	20644.00	9190	20240617	-39.17	5280	20241115	5.87	9190	-39.17	20240617	5280	5.87	20241115	9190	-39.17	20240617	5280	5.87	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
33	20241126	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-40	5	-0.72	21822390	3925	0.55	5590	5590	5550	7260	3920	5590	5559.84	1.56	449	6416	6002	5776	5362	5136	5890	5250	74	1670	500	3680	10	1	14847347	824	4.12	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.61	5280	20241115	5.11	9190	-39.61	20240617	5280	5.11	20241115	9190	-39.61	20240617	5280	5.11	20241115	1.00	N	005740	500	74 억	231262	N	N	0	N	N
34	20241125	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	120	2	2.19	4146915350	706876	1422.57	6160	6190	5550	7110	3830	5470	5866.56	1.74	-26405	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	830	4.15	0.27	12	4.76	1347.00	20644.00	9190	20240617	-39.17	5280	20241115	5.87	9190	-39.17	20240617	5280	5.87	20241115	9190	-39.17	20240617	5280	5.87	20241115	1.01	N	005740	500	74 억	257710	N	N	0	N	N
35	20241125	150216	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	140	2	2.56	4090923370	696845	1402.38	6160	6190	5550	7110	3830	5470	5870.64	1.74	-26092	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	833	4.16	0.27	12	4.69	1347.00	20644.00	9190	20240617	-38.96	5280	20241115	6.25	9190	-38.96	20240617	5280	6.25	20241115	9190	-38.96	20240617	5280	6.25	20241115	1.01	N	005740	500	74 억	257710	N	N	0	N	N
36	20241125	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	170	2	3.11	3935751260	669179	1346.71	6160	6190	5550	7110	3830	5470	5881.46	1.74	-23792	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	837	4.19	0.27	12	4.51	1347.00	20644.00	9190	20240617	-38.63	5280	20241115	6.82	9190	-38.63	20240617	5280	6.82	20241115	9190	-38.63	20240617	5280	6.82	20241115	1.01	N	005740	500	74 억	257710	N	N	0	N	N
37	20241125	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	180	2	3.29	3860354780	655807	1319.80	6160	6190	5550	7110	3830	5470	5886.42	1.74	-22822	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	839	4.19	0.27	12	4.42	1347.00	20644.00	9190	20240617	-38.52	5280	20241115	7.01	9190	-38.52	20240617	5280	7.01	20241115	9190	-38.52	20240617	5280	7.01	20241115	1.01	N	005740	500	74 억	257710	N	N	0	N	N
38	20241125	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	5710	240	2	4.39	3732376420	633201	1274.30	6160	6190	5550	7110	3830	5470	5894.46	1.74	-20477	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	848	4.24	0.28	12	4.26	1347.00	20644.00	9190	20240617	-37.87	5280	20241115	8.14	9190	-37.87	20240617	5280	8.14	20241115	9190	-37.87	20240617	5280	8.14	20241115	1.01	N	005740	500	74 억	257710	N	N	0	N	N
39	20241125	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	5840	370	2	6.76	3384154060	572087	1151.31	6160	6190	5550	7110	3830	5470	5915.45	1.74	-20059	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	867	4.34	0.28	12	3.85	1347.00	20644.00	9190	20240617	-36.45	5280	20241115	10.61	9190	-36.45	20240617	5280	10.61	20241115	9190	-36.45	20240617	5280	10.61	20241115	1.01	N	005740	500	74 억	257710	N	N	0	N	N
40	20241125	100214	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	220	2	4.02	2677604700	449468	904.54	6160	6190	5550	7110	3830	5470	5957.28	1.74	-8382	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	845	4.22	0.28	12	3.03	1347.00	20644.00	9190	20240617	-38.08	5280	20241115	7.77	9190	-38.08	20240617	5280	7.77	20241115	9190	-38.08	20240617	5280	7.77	20241115	1.01	N	005740	500	74 억	257710	N	N	0	N	N
41	20241125	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	0	3	0.00	0	0	0.00	0	0	0	7110	3830	5470	0.00	1.74	0	5623	5546	5483	5406	5343	5515	5375	74	1640	500	3610	10	1	14847347	812	4.06	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	1.01	N	005740	500	74 억	257710	Y	N	0	N	N
42	20241122	160209	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	10	2	0.18	107562040	19646	128.39	5510	5560	5420	7090	3830	5460	5475.01	1.76	-3224	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	812	4.06	0.26	12	0.13	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
43	20241122	150207	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	10	2	0.18	103991660	18992	124.11	5510	5560	5420	7090	3830	5460	5475.55	1.76	-2799	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	812	4.06	0.26	12	0.13	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
44	20241122	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	10	2	0.18	60913270	11089	72.47	5510	5560	5450	7090	3830	5460	5493.13	1.76	-1309	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	812	4.06	0.26	12	0.07	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
45	20241122	130209	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	40	2	0.73	57247660	10422	68.11	5510	5560	5450	7090	3830	5460	5492.96	1.76	-976	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	817	4.08	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
46	20241122	120209	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	60	2	1.10	31332440	5688	37.17	5510	5560	5470	7090	3830	5460	5508.52	1.76	-1182	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	820	4.10	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.93	5280	20241115	4.55	9190	-39.93	20240617	5280	4.55	20241115	9190	-39.93	20240617	5280	4.55	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
47	20241122	110208	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	80	2	1.47	22878060	4150	27.12	5510	5560	5470	7090	3830	5460	5512.79	1.76	-735	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	823	4.11	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.72	5280	20241115	4.92	9190	-39.72	20240617	5280	4.92	20241115	9190	-39.72	20240617	5280	4.92	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
48	20241122	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	40	2	0.73	13067240	2366	15.46	5510	5560	5470	7090	3830	5460	5522.92	1.76	-510	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	817	4.08	0.27	12	0.02	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
49	20241122	090210	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	10	2	0.18	137470	25	0.16	5510	5510	5470	7090	3830	5460	5498.80	1.76	16	5580	5520	5480	5420	5380	5550	5450	74	1630	500	3600	10	1	14847347	812	4.06	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	0.99	N	005740	500	74 억	260956	N	N	0	N	N
50	20241121	160207	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	-40	5	-0.73	82913870	15134	57.09	5450	5540	5440	7150	3850	5500	5478.65	1.77	-2437	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	811	4.05	0.26	12	0.10	1347.00	20644.00	9190	20240617	-40.59	5280	20241115	3.41	9190	-40.59	20240617	5280	3.41	20241115	9190	-40.59	20240617	5280	3.41	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
51	20241121	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	5480	-20	5	-0.36	75222470	13729	51.79	5450	5540	5440	7150	3850	5500	5479.09	1.77	-1874	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	814	4.07	0.27	12	0.09	1347.00	20644.00	9190	20240617	-40.37	5280	20241115	3.79	9190	-40.37	20240617	5280	3.79	20241115	9190	-40.37	20240617	5280	3.79	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
52	20241121	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	10	2	0.18	49142110	8963	33.81	5450	5540	5440	7150	3850	5500	5482.77	1.77	-1341	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	818	4.09	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.04	5280	20241115	4.36	9190	-40.04	20240617	5280	4.36	20241115	9190	-40.04	20240617	5280	4.36	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
53	20241121	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	10	2	0.18	44118050	8049	30.37	5450	5540	5440	7150	3850	5500	5481.18	1.77	-881	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	818	4.09	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.04	5280	20241115	4.36	9190	-40.04	20240617	5280	4.36	20241115	9190	-40.04	20240617	5280	4.36	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
54	20241121	120210	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	10	2	0.18	36784900	6714	25.33	5450	5540	5440	7150	3850	5500	5478.84	1.77	-527	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	818	4.09	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.04	5280	20241115	4.36	9190	-40.04	20240617	5280	4.36	20241115	9190	-40.04	20240617	5280	4.36	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
55	20241121	110210	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	10	2	0.18	28383530	5188	19.57	5450	5540	5440	7150	3850	5500	5471.00	1.77	-208	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	818	4.09	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.04	5280	20241115	4.36	9190	-40.04	20240617	5280	4.36	20241115	9190	-40.04	20240617	5280	4.36	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
56	20241121	100210	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	-10	5	-0.18	21609760	3960	14.94	5450	5500	5440	7150	3850	5500	5457.01	1.77	132	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	815	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.26	5280	20241115	3.98	9190	-40.26	20240617	5280	3.98	20241115	9190	-40.26	20240617	5280	3.98	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
57	20241121	090210	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	0	3	0.00	6398400	1174	4.43	5450	5500	5450	7150	3850	5500	5450.09	1.77	-170	5606	5552	5486	5432	5366	5580	5460	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.01	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.98	N	005740	500	74 억	263262	N	N	1	N	N
58	20241120	160209	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	0	3	0.00	145300710	26492	141.89	5450	5540	5420	7150	3850	5500	5484.70	1.80	-3435	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.18	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.99	N	005740	500	74 억	267324	N	N	1	N	N
59	20241120	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	5530	30	2	0.55	141933910	25880	138.61	5450	5540	5420	7150	3850	5500	5484.31	1.80	-3393	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	821	4.11	0.27	12	0.17	1347.00	20644.00	9190	20240617	-39.83	5280	20241115	4.73	9190	-39.83	20240617	5280	4.73	20241115	9190	-39.83	20240617	5280	4.73	20241115	0.99	N	005740	500	74 억	267324	N	N	0	N	N
60	20241120	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	20	2	0.36	134650720	24560	131.54	5450	5540	5420	7150	3850	5500	5482.52	1.80	-3054	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	820	4.10	0.27	12	0.17	1347.00	20644.00	9190	20240617	-39.93	5280	20241115	4.55	9190	-39.93	20240617	5280	4.55	20241115	9190	-39.93	20240617	5280	4.55	20241115	0.99	N	005740	500	74 억	267324	N	N	0	N	N
61	20241120	130213	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	0	3	0.00	121619030	22193	118.86	5450	5540	5420	7150	3850	5500	5480.06	1.80	-1993	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.15	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.99	N	005740	500	74 억	267324	N	N	0	N	N
62	20241120	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	0	3	0.00	113714640	20753	111.15	5450	5540	5420	7150	3850	5500	5479.43	1.80	-1008	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.14	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.99	N	005740	500	74 억	267324	N	N	0	N	N
63	20241120	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	0	3	0.00	100506040	18344	98.25	5450	5540	5420	7150	3850	5500	5478.96	1.80	-779	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.12	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.99	N	005740	500	74 억	267324	N	N	0	N	N
64	20241120	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	0	3	0.00	54915390	10051	53.83	5450	5540	5420	7150	3850	5500	5463.67	1.80	-1052	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	0.99	N	005740	500	74 억	267324	N	N	0	N	N
65	20241120	090211	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-50	5	-0.91	272500	50	0.27	5450	5450	5450	7150	3850	5500	5450.00	1.80	-12	5620	5560	5480	5420	5340	5590	5450	74	1650	500	3630	10	1	14847347	809	4.05	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.70	5280	20241115	3.22	9190	-40.70	20240617	5280	3.22	20241115	9190	-40.70	20240617	5280	3.22	20241115	0.99	N	005740	500	74 억	267324	N	N	0	N	N
66	20241119	160205	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	50	2	0.92	102558350	18671	68.72	5400	5540	5400	7080	3820	5450	5492.92	1.84	-5575	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	817	4.08	0.27	12	0.13	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
67	20241119	150206	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	70	2	1.28	84229910	15332	56.43	5400	5540	5400	7080	3820	5450	5493.73	1.84	-4052	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	820	4.10	0.27	12	0.10	1347.00	20644.00	9190	20240617	-39.93	5280	20241115	4.55	9190	-39.93	20240617	5280	4.55	20241115	9190	-39.93	20240617	5280	4.55	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
68	20241119	140206	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	70	2	1.28	66566590	12131	44.65	5400	5540	5400	7080	3820	5450	5487.31	1.84	-2969	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	820	4.10	0.27	12	0.08	1347.00	20644.00	9190	20240617	-39.93	5280	20241115	4.55	9190	-39.93	20240617	5280	4.55	20241115	9190	-39.93	20240617	5280	4.55	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
69	20241119	130206	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	70	2	1.28	57997630	10577	38.93	5400	5540	5400	7080	3820	5450	5483.37	1.84	-2369	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	820	4.10	0.27	12	0.07	1347.00	20644.00	9190	20240617	-39.93	5280	20241115	4.55	9190	-39.93	20240617	5280	4.55	20241115	9190	-39.93	20240617	5280	4.55	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
70	20241119	120204	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	20	2	0.37	52631720	9602	35.34	5400	5540	5400	7080	3820	5450	5481.33	1.84	-1844	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	812	4.06	0.26	12	0.06	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
71	20241119	110206	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	0	3	0.00	49657630	9057	33.34	5400	5540	5400	7080	3820	5450	5482.79	1.84	-1498	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	809	4.05	0.26	12	0.06	1347.00	20644.00	9190	20240617	-40.70	5280	20241115	3.22	9190	-40.70	20240617	5280	3.22	20241115	9190	-40.70	20240617	5280	3.22	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
72	20241119	100209	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	20	2	0.37	29075400	5291	19.47	5400	5540	5400	7080	3820	5450	5495.26	1.84	-1355	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	812	4.06	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
73	20241119	090209	57	100.00	KOSPI		금융업	N	N	N	N	N	5530	80	2	1.47	1064060	197	0.73	5400	5530	5400	7080	3820	5450	5401.32	1.84	52	5570	5510	5410	5350	5250	5540	5380	74	1630	500	3590	10	1	14847347	821	4.11	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.83	5280	20241115	4.73	9190	-39.83	20240617	5280	4.73	20241115	9190	-39.83	20240617	5280	4.73	20241115	1.04	N	005740	500	74 억	272899	N	N	0	N	N
74	20241118	160205	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	110	2	2.06	147075710	27167	43.46	5310	5470	5310	6940	3740	5340	5413.76	1.83	1657	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	809	4.05	0.26	12	0.18	1347.00	20644.00	9190	20240617	-40.70	5280	20241115	3.22	9190	-40.70	20240617	5280	3.22	20241115	9190	-40.70	20240617	5280	3.22	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
75	20241118	150205	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	120	2	2.25	116974890	21643	34.63	5310	5470	5310	6940	3740	5340	5404.74	1.83	1575	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	811	4.05	0.26	12	0.15	1347.00	20644.00	9190	20240617	-40.59	5280	20241115	3.41	9190	-40.59	20240617	5280	3.41	20241115	9190	-40.59	20240617	5280	3.41	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
76	20241118	140206	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	90	2	1.69	100829160	18682	29.89	5310	5460	5310	6940	3740	5340	5397.13	1.83	426	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	806	4.03	0.26	12	0.13	1347.00	20644.00	9190	20240617	-40.91	5280	20241115	2.84	9190	-40.91	20240617	5280	2.84	20241115	9190	-40.91	20240617	5280	2.84	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
77	20241118	130205	57	100.00	KOSPI		금융업	N	N	N	N	N	5410	70	2	1.31	72228290	13389	21.42	5310	5460	5310	6940	3740	5340	5394.60	1.83	481	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	803	4.02	0.26	12	0.09	1347.00	20644.00	9190	20240617	-41.13	5280	20241115	2.46	9190	-41.13	20240617	5280	2.46	20241115	9190	-41.13	20240617	5280	2.46	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
78	20241118	120207	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	90	2	1.69	58108710	10778	17.24	5310	5460	5310	6940	3740	5340	5391.42	1.83	2120	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	806	4.03	0.26	12	0.07	1347.00	20644.00	9190	20240617	-40.91	5280	20241115	2.84	9190	-40.91	20240617	5280	2.84	20241115	9190	-40.91	20240617	5280	2.84	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
79	20241118	110206	57	100.00	KOSPI		금융업	N	N	N	N	N	5420	80	2	1.50	45070560	8378	13.40	5310	5460	5310	6940	3740	5340	5379.63	1.83	2478	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	805	4.02	0.26	12	0.06	1347.00	20644.00	9190	20240617	-41.02	5280	20241115	2.65	9190	-41.02	20240617	5280	2.65	20241115	9190	-41.02	20240617	5280	2.65	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
80	20241118	100207	57	100.00	KOSPI		금융업	N	N	N	N	N	5400	60	2	1.12	31504040	5875	9.40	5310	5400	5310	6940	3740	5340	5362.39	1.83	1884	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	802	4.01	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.24	5280	20241115	2.27	9190	-41.24	20240617	5280	2.27	20241115	9190	-41.24	20240617	5280	2.27	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
81	20241118	090205	57	100.00	KOSPI		금융업	N	N	N	N	N	5340	0	3	0.00	3398460	640	1.02	5310	5340	5310	6940	3740	5340	5310.09	1.83	-28	5500	5420	5350	5270	5200	5460	5310	74	1600	500	3520	10	1	14847347	793	3.96	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.89	5280	20241115	1.14	9190	-41.89	20240617	5280	1.14	20241115	9190	-41.89	20240617	5280	1.14	20241115	1.04	N	005740	500	74 억	272252	N	N	0	N	N
82	20241115	160208	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5340	10	2	0.19	333178910	62505	139.71	5310	5430	5280	6920	3740	5330	5330.43	1.79	4923	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	793	3.96	0.26	12	0.42	1347.00	20644.00	9190	20240617	-41.89	5280	20241115	1.14	9190	-41.89	20240617	5280	1.14	20241115	9190	-41.89	20240617	5280	1.14	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
83	20241115	150213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5350	20	2	0.38	327687520	61476	137.41	5310	5430	5280	6920	3740	5330	5330.33	1.79	4844	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	794	3.97	0.26	12	0.41	1347.00	20644.00	9190	20240617	-41.78	5280	20241115	1.33	9190	-41.78	20240617	5280	1.33	20241115	9190	-41.78	20240617	5280	1.33	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
84	20241115	140211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5380	50	2	0.94	288848010	54231	121.21	5310	5430	5280	6920	3740	5330	5326.25	1.79	3851	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	799	3.99	0.26	12	0.37	1347.00	20644.00	9190	20240617	-41.46	5280	20241115	1.89	9190	-41.46	20240617	5280	1.89	20241115	9190	-41.46	20240617	5280	1.89	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
85	20241115	130211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5360	30	2	0.56	273749940	51414	114.92	5310	5430	5280	6920	3740	5330	5324.42	1.79	3619	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	796	3.98	0.26	12	0.35	1347.00	20644.00	9190	20240617	-41.68	5280	20241115	1.52	9190	-41.68	20240617	5280	1.52	20241115	9190	-41.68	20240617	5280	1.52	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
86	20241115	120211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5360	30	2	0.56	238234220	44805	100.15	5310	5390	5280	6920	3740	5330	5317.13	1.79	1642	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	796	3.98	0.26	12	0.30	1347.00	20644.00	9190	20240617	-41.68	5280	20241115	1.52	9190	-41.68	20240617	5280	1.52	20241115	9190	-41.68	20240617	5280	1.52	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
87	20241115	110209	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5320	-10	5	-0.19	206193340	38793	86.71	5310	5390	5280	6920	3740	5330	5315.22	1.79	1706	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	790	3.95	0.26	12	0.26	1347.00	20644.00	9190	20240617	-42.11	5280	20241115	0.76	9190	-42.11	20240617	5280	0.76	20241115	9190	-42.11	20240617	5280	0.76	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
88	20241115	100210	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5340	10	2	0.19	91789100	17264	38.59	5310	5390	5280	6920	3740	5330	5316.79	1.79	-4219	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	793	3.96	0.26	12	0.12	1347.00	20644.00	9190	20240617	-41.89	5280	20241115	1.14	9190	-41.89	20240617	5280	1.14	20241115	9190	-41.89	20240617	5280	1.14	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
89	20241115	090244	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5320	-10	5	-0.19	7917980	1490	3.33	5310	5330	5310	6920	3740	5330	5314.08	1.79	100	5650	5490	5400	5240	5150	5445	5195	74	1590	500	3510	10	1	14847347	790	3.95	0.26	12	0.01	1347.00	20644.00	9190	20240617	-42.11	5310	20241115	0.19	9190	-42.11	20240617	5310	0.19	20241115	9190	-42.11	20240617	5310	0.19	20241115	1.04	N	005740	500	74 억	265852	N	N	0	N	N
90	20241114	160207	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5350	-10	5	-0.19	220325430	40713	127.38	5400	5560	5310	6960	3760	5360	5411.67	1.85	-9967	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	794	3.97	0.26	12	0.27	1347.00	20644.00	9190	20240617	-41.78	5310	20241114	0.75	9190	-41.78	20240617	5310	0.75	20241114	9190	-41.78	20240617	5310	0.75	20241114	1.05	N	005740	500	74 억	275067	N	N	0	N	N
91	20241114	150208	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5410	50	2	0.93	172289600	31770	99.40	5400	5560	5310	6960	3760	5360	5423.03	1.85	-10997	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	803	4.02	0.26	12	0.21	1347.00	20644.00	9190	20240617	-41.13	5310	20241114	1.88	9190	-41.13	20240617	5310	1.88	20241114	9190	-41.13	20240617	5310	1.88	20241114	1.05	N	005740	500	74 억	275067	N	N	0	N	N
92	20241114	140207	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5420	60	2	1.12	166410680	30682	96.00	5400	5560	5310	6960	3760	5360	5423.72	1.85	-10646	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	805	4.02	0.26	12	0.21	1347.00	20644.00	9190	20240617	-41.02	5310	20241114	2.07	9190	-41.02	20240617	5310	2.07	20241114	9190	-41.02	20240617	5310	2.07	20241114	1.05	N	005740	500	74 억	275067	N	N	0	N	N
93	20241114	130206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5410	50	2	0.93	149477300	27550	86.20	5400	5560	5310	6960	3760	5360	5425.67	1.85	-9952	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	803	4.02	0.26	12	0.19	1347.00	20644.00	9190	20240617	-41.13	5310	20241114	1.88	9190	-41.13	20240617	5310	1.88	20241114	9190	-41.13	20240617	5310	1.88	20241114	1.05	N	005740	500	74 억	275067	N	N	0	N	N
94	20241114	120206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5370	10	2	0.19	128688290	23692	74.13	5400	5560	5310	6960	3760	5360	5431.72	1.85	-8001	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	797	3.99	0.26	12	0.16	1347.00	20644.00	9190	20240617	-41.57	5310	20241114	1.13	9190	-41.57	20240617	5310	1.13	20241114	9190	-41.57	20240617	5310	1.13	20241114	1.05	N	005740	500	74 억	275067	N	N	0	N	N
95	20241114	110208	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	110	2	2.05	73629710	13441	42.05	5400	5560	5400	6960	3760	5360	5477.99	1.85	-8430	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	812	4.06	0.26	12	0.09	1347.00	20644.00	9190	20240617	-40.48	5360	20241113	2.05	9190	-40.48	20240617	5360	2.05	20241113	9190	-40.48	20240617	5360	2.05	20241113	1.05	N	005740	500	74 억	275067	N	N	0	N	N
96	20241114	100212	57	100.00	KOSPI		금융업	N	N	N	N	N	5410	50	2	0.93	2842100	526	1.65	5400	5410	5400	6960	3760	5360	5403.23	1.85	-52	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	803	4.02	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.13	5360	20241113	0.93	9190	-41.13	20240617	5360	0.93	20241113	9190	-41.13	20240617	5360	0.93	20241113	1.05	N	005740	500	74 억	275067	N	N	0	N	N
97	20241114	090205	57	100.00	KOSPI		금융업	N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	1.85	0	5560	5460	5410	5310	5260	5435	5285	74	1600	500	3530	10	1	14847347	796	3.98	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.68	5360	20241113	0.00	9190	-41.68	20240617	5360	0.00	20241113	9190	-41.68	20240617	5360	0.00	20241113	1.05	N	005740	500	74 억	275067	N	N	0	N	N
98	20241112	160203	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5530	-240	5	-4.16	521862360	93588	376.22	5760	5890	5500	7500	4040	5770	5576.41	1.91	-12596	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	821	4.11	0.27	12	0.63	1347.00	20644.00	9190	20240617	-39.83	5500	20241112	0.55	9190	-39.83	20240617	5500	0.55	20241112	9190	-39.83	20240617	5500	0.55	20241112	1.08	N	005740	500	74 억	283197	N	N	0	N	N
99	20241112	150205	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5510	-260	5	-4.51	502306660	90046	361.98	5760	5890	5500	7500	4040	5770	5578.33	1.91	-12034	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	818	4.09	0.27	12	0.61	1347.00	20644.00	9190	20240617	-40.04	5500	20241112	0.18	9190	-40.04	20240617	5500	0.18	20241112	9190	-40.04	20240617	5500	0.18	20241112	1.08	N	005740	500	74 억	283197	N	N	0	N	N
100	20241112	140206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5520	-250	5	-4.33	427339600	76456	307.35	5760	5890	5510	7500	4040	5770	5589.35	1.91	-7749	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	820	4.10	0.27	12	0.51	1347.00	20644.00	9190	20240617	-39.93	5510	20241112	0.18	9190	-39.93	20240617	5510	0.18	20241112	9190	-39.93	20240617	5510	0.18	20241112	1.08	N	005740	500	74 억	283197	N	N	0	N	N
101	20241112	130204	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	-230	5	-3.99	351603330	62774	252.35	5760	5890	5530	7500	4040	5770	5601.10	1.91	-4036	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	823	4.11	0.27	12	0.42	1347.00	20644.00	9190	20240617	-39.72	5520	20240805	0.36	9190	-39.72	20240617	5520	0.36	20240805	9190	-39.72	20240617	5520	0.36	20240805	1.08	N	005740	500	74 억	283197	N	N	0	N	N
102	20241112	120204	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-220	5	-3.81	315232860	56225	226.02	5760	5890	5540	7500	4040	5770	5606.63	1.91	-577	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	824	4.12	0.27	12	0.38	1347.00	20644.00	9190	20240617	-39.61	5520	20240805	0.54	9190	-39.61	20240617	5520	0.54	20240805	9190	-39.61	20240617	5520	0.54	20240805	1.08	N	005740	500	74 억	283197	N	N	0	N	N
103	20241112	110203	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	-190	5	-3.29	264395860	47107	189.37	5760	5890	5550	7500	4040	5770	5612.67	1.91	3288	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	828	4.14	0.27	12	0.32	1347.00	20644.00	9190	20240617	-39.28	5520	20240805	1.09	9190	-39.28	20240617	5520	1.09	20240805	9190	-39.28	20240617	5520	1.09	20240805	1.08	N	005740	500	74 억	283197	N	N	0	N	N
104	20241112	100204	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	-160	5	-2.77	106134340	18779	75.49	5760	5890	5600	7500	4040	5770	5651.76	1.91	518	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	833	4.16	0.27	12	0.13	1347.00	20644.00	9190	20240617	-38.96	5520	20240805	1.63	9190	-38.96	20240617	5520	1.63	20240805	9190	-38.96	20240617	5520	1.63	20240805	1.08	N	005740	500	74 억	283197	N	N	0	N	N
105	20241112	090203	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	20	2	0.35	421630	73	0.29	5760	5890	5760	7500	4040	5770	5775.75	1.91	-16	6010	5890	5820	5700	5630	5855	5665	74	1730	500	3800	10	1	14847347	860	4.30	0.28	12	0.00	1347.00	20644.00	9190	20240617	-37.00	5520	20240805	4.89	9190	-37.00	20240617	5520	4.89	20240805	9190	-37.00	20240617	5520	4.89	20240805	1.08	N	005740	500	74 억	283197	N	N	0	N	N
106	20241111	160203	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-110	5	-1.87	142166040	24576	220.81	5910	5940	5750	7640	4120	5880	5785.01	1.90	2287	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	857	4.28	0.28	12	0.17	1347.00	20644.00	9190	20240617	-37.21	5520	20240805	4.53	9190	-37.21	20240617	5520	4.53	20240805	9190	-37.21	20240617	5520	4.53	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
107	20241111	150207	57	100.00	KOSPI		금융업	N	N	N	N	N	5780	-100	5	-1.70	134335220	23218	208.61	5910	5940	5750	7640	4120	5880	5785.82	1.90	2213	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	858	4.29	0.28	12	0.16	1347.00	20644.00	9190	20240617	-37.11	5520	20240805	4.71	9190	-37.11	20240617	5520	4.71	20240805	9190	-37.11	20240617	5520	4.71	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
108	20241111	140205	57	100.00	KOSPI		금융업	N	N	N	N	N	5760	-120	5	-2.04	131789690	22777	204.65	5910	5940	5750	7640	4120	5880	5786.09	1.90	2426	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	855	4.28	0.28	12	0.15	1347.00	20644.00	9190	20240617	-37.32	5520	20240805	4.35	9190	-37.32	20240617	5520	4.35	20240805	9190	-37.32	20240617	5520	4.35	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
109	20241111	130203	57	100.00	KOSPI		금융업	N	N	N	N	N	5760	-120	5	-2.04	123679940	21369	191.99	5910	5940	5750	7640	4120	5880	5787.82	1.90	2185	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	855	4.28	0.28	12	0.14	1347.00	20644.00	9190	20240617	-37.32	5520	20240805	4.35	9190	-37.32	20240617	5520	4.35	20240805	9190	-37.32	20240617	5520	4.35	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
110	20241111	120204	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-110	5	-1.87	103603600	17886	160.70	5910	5940	5750	7640	4120	5880	5792.44	1.90	2525	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	857	4.28	0.28	12	0.12	1347.00	20644.00	9190	20240617	-37.21	5520	20240805	4.53	9190	-37.21	20240617	5520	4.53	20240805	9190	-37.21	20240617	5520	4.53	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
111	20241111	110203	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-90	5	-1.53	101707570	17558	157.75	5910	5940	5750	7640	4120	5880	5792.66	1.90	2548	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	860	4.30	0.28	12	0.12	1347.00	20644.00	9190	20240617	-37.00	5520	20240805	4.89	9190	-37.00	20240617	5520	4.89	20240805	9190	-37.00	20240617	5520	4.89	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
112	20241111	100202	57	100.00	KOSPI		금융업	N	N	N	N	N	5780	-100	5	-1.70	81542680	14074	126.45	5910	5940	5750	7640	4120	5880	5793.85	1.90	2615	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	858	4.29	0.28	12	0.09	1347.00	20644.00	9190	20240617	-37.11	5520	20240805	4.71	9190	-37.11	20240617	5520	4.71	20240805	9190	-37.11	20240617	5520	4.71	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
113	20241111	090203	57	100.00	KOSPI		금융업	N	N	N	N	N	5880	0	3	0.00	954360	162	1.46	5910	5940	5880	7640	4120	5880	5891.11	1.90	-123	6080	5980	5930	5830	5780	5955	5805	74	1760	500	3880	10	1	14847347	873	4.37	0.28	12	0.00	1347.00	20644.00	9190	20240617	-36.02	5520	20240805	6.52	9190	-36.02	20240617	5520	6.52	20240805	9190	-36.02	20240617	5520	6.52	20240805	1.09	N	005740	500	74 억	281613	N	N	0	N	N
114	20241108	160200	57	100.00	KOSPI		금융업	N	N	N	N	N	5880	-80	5	-1.34	65810370	11094	98.90	5950	6030	5880	7740	4180	5960	5935.82	1.91	-2414	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	873	4.37	0.28	12	0.07	1347.00	20644.00	9190	20240617	-36.02	5430	20231101	8.29	9190	-36.02	20240617	5520	6.52	20240805	9190	-36.02	20240617	5520	6.52	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
115	20241108	150205	57	100.00	KOSPI		금융업	N	N	N	N	N	5900	-60	5	-1.01	53471380	8997	80.21	5950	6030	5880	7740	4180	5960	5943.25	1.91	-2377	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	876	4.38	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.80	5430	20231101	8.66	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5520	6.88	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
116	20241108	140202	57	100.00	KOSPI		금융업	N	N	N	N	N	5910	-50	5	-0.84	37077670	6216	55.42	5950	6030	5900	7740	4180	5960	5964.88	1.91	-2220	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	877	4.39	0.29	12	0.04	1347.00	20644.00	9190	20240617	-35.69	5430	20231101	8.84	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5520	7.07	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
117	20241108	130203	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	10	2	0.17	21198610	3539	31.55	5950	6030	5920	7740	4180	5960	5990.00	1.91	-1196	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	886	4.43	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.04	5430	20231101	9.94	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5520	8.15	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
118	20241108	120204	57	100.00	KOSPI		금융업	N	N	N	N	N	5960	0	3	0.00	20547890	3430	30.58	5950	6030	5920	7740	4180	5960	5990.64	1.91	-1184	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	885	4.42	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.15	5430	20231101	9.76	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5520	7.97	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
119	20241108	110204	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	30	2	0.50	17407560	2904	25.89	5950	6030	5920	7740	4180	5960	5994.34	1.91	-994	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	889	4.45	0.29	12	0.02	1347.00	20644.00	9190	20240617	-34.82	5430	20231101	10.31	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5520	8.51	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
120	20241108	100204	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	40	2	0.67	12147380	2026	18.06	5950	6030	5920	7740	4180	5960	5995.75	1.91	-743	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	891	4.45	0.29	12	0.01	1347.00	20644.00	9190	20240617	-34.71	5430	20231101	10.50	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5520	8.70	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
121	20241108	090201	57	100.00	KOSPI		금융업	N	N	N	N	N	5920	-40	5	-0.67	190250	32	0.29	5950	5950	5920	7740	4180	5960	5945.31	1.91	9	6060	6010	5950	5900	5840	5980	5870	74	1780	500	3930	10	1	14847347	879	4.39	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.58	5430	20231101	9.02	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5520	7.25	20240805	1.12	N	005740	500	74 억	284027	N	N	1	N	N
122	20241107	160202	57	100.00	KOSPI		금융업	N	N	N	N	N	5960	-10	5	-0.17	66602050	11216	61.24	6000	6000	5890	7760	4180	5970	5938.13	1.92	-1586	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	885	4.42	0.29	12	0.08	1347.00	20644.00	9190	20240617	-35.15	5380	20231031	10.78	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5520	7.97	20240805	1.12	N	005740	500	74 억	285678	N	N	1	N	N
123	20241107	150202	57	100.00	KOSPI		금융업	N	N	N	N	N	5940	-30	5	-0.50	53411640	9001	49.15	6000	6000	5890	7760	4180	5970	5933.97	1.92	-1397	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	882	4.41	0.29	12	0.06	1347.00	20644.00	9190	20240617	-35.36	5380	20231031	10.41	9190	-35.36	20240617	5520	7.61	20240805	9190	-35.36	20240617	5520	7.61	20240805	1.12	N	005740	500	74 억	285678	N	N	0	N	N
124	20241107	140205	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-20	5	-0.34	46328070	7809	42.64	6000	6000	5890	7760	4180	5970	5932.65	1.92	-1047	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	883	4.42	0.29	12	0.05	1347.00	20644.00	9190	20240617	-35.26	5380	20231031	10.59	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5520	7.79	20240805	1.12	N	005740	500	74 억	285678	N	N	0	N	N
125	20241107	130204	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-20	5	-0.34	46173570	7783	42.50	6000	6000	5890	7760	4180	5970	5932.62	1.92	-1059	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	883	4.42	0.29	12	0.05	1347.00	20644.00	9190	20240617	-35.26	5380	20231031	10.59	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5520	7.79	20240805	1.12	N	005740	500	74 억	285678	N	N	0	N	N
126	20241107	120202	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-20	5	-0.34	35880280	6053	33.05	6000	6000	5890	7760	4180	5970	5927.69	1.92	-1080	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	883	4.42	0.29	12	0.04	1347.00	20644.00	9190	20240617	-35.26	5380	20231031	10.59	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5520	7.79	20240805	1.12	N	005740	500	74 억	285678	N	N	0	N	N
127	20241107	110203	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	-80	5	-1.34	25855470	4362	23.82	6000	6000	5890	7760	4180	5970	5927.43	1.92	-1044	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	875	4.37	0.29	12	0.03	1347.00	20644.00	9190	20240617	-35.91	5380	20231031	9.48	9190	-35.91	20240617	5520	6.70	20240805	9190	-35.91	20240617	5520	6.70	20240805	1.12	N	005740	500	74 억	285678	N	N	0	N	N
128	20241107	100202	57	100.00	KOSPI		금융업	N	N	N	N	N	5960	-10	5	-0.17	10366350	1744	9.52	6000	6000	5930	7760	4180	5970	5944.01	1.92	-985	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	885	4.42	0.29	12	0.01	1347.00	20644.00	9190	20240617	-35.15	5380	20231031	10.78	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5520	7.97	20240805	1.12	N	005740	500	74 억	285678	N	N	0	N	N
129	20241107	090202	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	10	2	0.17	59820	10	0.05	6000	6000	5980	7760	4180	5970	5982.00	1.92	-9	6096	6032	5976	5912	5856	6005	5885	74	1790	500	3940	10	1	14847347	888	4.44	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.93	5380	20231031	11.15	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5520	8.33	20240805	1.12	N	005740	500	74 억	285678	N	N	0	N	N
130	20241106	160202	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	-50	5	-0.83	109262460	18313	145.50	6020	6040	5920	7820	4220	6020	5966.39	1.90	3108	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	886	4.43	0.29	12	0.12	1347.00	20644.00	9190	20240617	-35.04	5380	20231031	10.97	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5520	8.15	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
131	20241106	150207	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-70	5	-1.16	106512760	17853	141.85	6020	6040	5920	7820	4220	6020	5966.10	1.90	3380	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	883	4.42	0.29	12	0.12	1347.00	20644.00	9190	20240617	-35.26	5380	20231031	10.59	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5520	7.79	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
132	20241106	140207	57	100.00	KOSPI		금융업	N	N	N	N	N	5940	-80	5	-1.33	100692380	16874	134.07	6020	6040	5920	7820	4220	6020	5967.31	1.90	3451	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	882	4.41	0.29	12	0.11	1347.00	20644.00	9190	20240617	-35.36	5380	20231031	10.41	9190	-35.36	20240617	5520	7.61	20240805	9190	-35.36	20240617	5520	7.61	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
133	20241106	130206	57	100.00	KOSPI		금융업	N	N	N	N	N	5940	-80	5	-1.33	85810210	14364	114.13	6020	6040	5930	7820	4220	6020	5973.98	1.90	3626	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	882	4.41	0.29	12	0.10	1347.00	20644.00	9190	20240617	-35.36	5380	20231031	10.41	9190	-35.36	20240617	5520	7.61	20240805	9190	-35.36	20240617	5520	7.61	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
134	20241106	120202	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	-40	5	-0.66	71524190	11962	95.04	6020	6040	5930	7820	4220	6020	5979.28	1.90	4085	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	888	4.44	0.29	12	0.08	1347.00	20644.00	9190	20240617	-34.93	5380	20231031	11.15	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5520	8.33	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
135	20241106	110204	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	-40	5	-0.66	69837230	11680	92.80	6020	6040	5930	7820	4220	6020	5979.21	1.90	4116	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	888	4.44	0.29	12	0.08	1347.00	20644.00	9190	20240617	-34.93	5380	20231031	11.15	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5520	8.33	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
136	20241106	100204	57	100.00	KOSPI		금융업	N	N	N	N	N	5960	-60	5	-1.00	61672640	10315	81.96	6020	6040	5930	7820	4220	6020	5978.93	1.90	3673	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	885	4.42	0.29	12	0.07	1347.00	20644.00	9190	20240617	-35.15	5380	20231031	10.78	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5520	7.97	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
137	20241106	090203	57	100.00	KOSPI		금융업	N	N	N	N	N	6030	10	2	0.17	1308380	217	1.72	6020	6030	6020	7820	4220	6020	6029.40	1.90	184	6073	6046	6013	5986	5953	6050	5990	74	1800	500	3970	10	1	14847347	895	4.48	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.39	5380	20231031	12.08	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5520	9.24	20240805	1.12	N	005740	500	74 억	281670	N	N	1	N	N
138	20241105	160201	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	0	3	0.00	75556530	12584	77.86	6020	6040	5980	7820	4220	6020	6003.56	1.88	3064	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	894	4.47	0.29	12	0.08	1347.00	20644.00	9190	20240617	-34.49	5380	20231031	11.90	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5520	9.06	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
139	20241105	150203	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	0	3	0.00	58123780	9680	59.89	6020	6040	5980	7820	4220	6020	6004.52	1.88	3081	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	894	4.47	0.29	12	0.07	1347.00	20644.00	9190	20240617	-34.49	5380	20231031	11.90	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5520	9.06	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
140	20241105	140201	57	100.00	KOSPI		금융업	N	N	N	N	N	6030	10	2	0.17	56066910	9338	57.78	6020	6040	5980	7820	4220	6020	6004.17	1.88	3169	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	895	4.48	0.29	12	0.06	1347.00	20644.00	9190	20240617	-34.39	5380	20231031	12.08	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5520	9.24	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
141	20241105	130202	57	100.00	KOSPI		금융업	N	N	N	N	N	6010	-10	5	-0.17	55019530	9164	56.70	6020	6040	5980	7820	4220	6020	6003.88	1.88	3314	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	892	4.46	0.29	12	0.06	1347.00	20644.00	9190	20240617	-34.60	5380	20231031	11.71	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5520	8.88	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
142	20241105	120202	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	-40	5	-0.66	53291300	8876	54.92	6020	6040	5980	7820	4220	6020	6003.98	1.88	3206	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	888	4.44	0.29	12	0.06	1347.00	20644.00	9190	20240617	-34.93	5380	20231031	11.15	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5520	8.33	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
143	20241105	110159	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	0	3	0.00	36938960	6153	38.07	6020	6040	5980	7820	4220	6020	6003.41	1.88	2503	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	894	4.47	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.49	5380	20231031	11.90	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5520	9.06	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
144	20241105	100201	57	100.00	KOSPI		금융업	N	N	N	N	N	6030	10	2	0.17	23352360	3889	24.06	6020	6040	5980	7820	4220	6020	6004.72	1.88	1270	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	895	4.48	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.39	5380	20231031	12.08	9190	-34.39	20240617	5520	9.24	20240805	9190	-34.39	20240617	5520	9.24	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
145	20241105	090159	57	100.00	KOSPI		금융업	N	N	N	N	N	6010	-10	5	-0.17	836770	139	0.86	6020	6020	6010	7820	4220	6020	6019.93	1.88	13	6100	6060	5990	5950	5880	6080	5970	74	1800	500	3970	10	1	14847347	892	4.46	0.29	12	0.00	1347.00	20644.00	9190	20240617	-34.60	5380	20231031	11.71	9190	-34.60	20240617	5520	8.88	20240805	9190	-34.60	20240617	5520	8.88	20240805	1.11	N	005740	500	74 억	278685	N	N	1	N	N
146	20241104	160200	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	110	2	1.86	93873910	15660	14.25	5920	6030	5920	7680	4140	5910	5994.08	1.87	-1068	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	894	4.47	0.29	12	0.11	1347.00	20644.00	9190	20240617	-34.49	5380	20231031	11.90	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5520	9.06	20240805	1.13	N	005740	500	74 억	277608	N	N	1	N	N
147	20241104	150203	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	90	2	1.52	78594620	13111	11.93	5920	6030	5920	7680	4140	5910	5994.56	1.87	-35	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	891	4.45	0.29	12	0.09	1347.00	20644.00	9190	20240617	-34.71	5380	20231031	11.52	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5520	8.70	20240805	1.13	N	005740	500	74 억	277608	N	N	0	N	N
148	20241104	140200	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	60	2	1.02	59198930	9875	8.98	5920	6030	5920	7680	4140	5910	5994.83	1.87	-1518	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	886	4.43	0.29	12	0.07	1347.00	20644.00	9190	20240617	-35.04	5380	20231031	10.97	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5520	8.15	20240805	1.13	N	005740	500	74 억	277608	N	N	0	N	N
149	20241104	130145	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	90	2	1.52	53104930	8857	8.06	5920	6030	5920	7680	4140	5910	5995.81	1.87	-2093	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	891	4.45	0.29	12	0.06	1347.00	20644.00	9190	20240617	-34.71	5380	20231031	11.52	9190	-34.71	20240617	5520	8.70	20240805	9190	-34.71	20240617	5520	8.70	20240805	1.13	N	005740	500	74 억	277608	N	N	0	N	N
150	20241104	120158	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	80	2	1.35	45407500	7574	6.89	5920	6030	5920	7680	4140	5910	5995.18	1.87	-2066	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	889	4.45	0.29	12	0.05	1347.00	20644.00	9190	20240617	-34.82	5380	20231031	11.34	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5520	8.51	20240805	1.13	N	005740	500	74 억	277608	N	N	0	N	N
151	20241104	110158	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	80	2	1.35	34372380	5729	5.21	5920	6030	5920	7680	4140	5910	5999.72	1.87	-2698	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	889	4.45	0.29	12	0.04	1347.00	20644.00	9190	20240617	-34.82	5380	20231031	11.34	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5520	8.51	20240805	1.13	N	005740	500	74 억	277608	N	N	0	N	N
152	20241104	100158	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	110	2	1.86	29319950	4886	4.44	5920	6030	5920	7680	4140	5910	6000.81	1.87	-2936	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	894	4.47	0.29	12	0.03	1347.00	20644.00	9190	20240617	-34.49	5380	20231031	11.90	9190	-34.49	20240617	5520	9.06	20240805	9190	-34.49	20240617	5520	9.06	20240805	1.13	N	005740	500	74 억	277608	N	N	0	N	N
153	20241104	090157	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	40	2	0.68	604170	102	0.09	5920	5950	5920	7680	4140	5910	5923.24	1.87	11	6316	6112	5996	5792	5676	6055	5735	74	1770	500	3900	10	1	14847347	883	4.42	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.26	5380	20231031	10.59	9190	-35.26	20240617	5520	7.79	20240805	9190	-35.26	20240617	5520	7.79	20240805	1.13	N	005740	500	74 억	277608	N	N	0	N	N
154	20241101	160154	57	100.00	KOSPI		금융업	N	N	N	N	N	5910	-40	5	-0.67	663939400	109644	840.12	5950	6200	5880	7730	4170	5950	6055.45	1.97	-11398	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	877	4.39	0.29	12	0.74	1347.00	20644.00	9190	20240617	-35.69	5380	20231031	9.85	9190	-35.69	20240617	5520	7.07	20240805	9190	-35.69	20240617	5430	8.84	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N
155	20241101	150159	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	20	2	0.34	635650870	104870	803.54	5950	6200	5880	7730	4170	5950	6061.32	1.97	-10861	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	886	4.43	0.29	12	0.71	1347.00	20644.00	9190	20240617	-35.04	5380	20231031	10.97	9190	-35.04	20240617	5520	8.15	20240805	9190	-35.04	20240617	5430	9.94	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N
156	20241101	140157	57	100.00	KOSPI		금융업	N	N	N	N	N	5960	10	2	0.17	626565420	103346	791.86	5950	6200	5880	7730	4170	5950	6062.79	1.97	-10821	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	885	4.42	0.29	12	0.70	1347.00	20644.00	9190	20240617	-35.15	5380	20231031	10.78	9190	-35.15	20240617	5520	7.97	20240805	9190	-35.15	20240617	5430	9.76	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N
157	20241101	130205	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	30	2	0.50	529825090	87091	667.31	5950	6200	5880	7730	4170	5950	6083.58	1.97	-13241	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	888	4.44	0.29	12	0.59	1347.00	20644.00	9190	20240617	-34.93	5380	20231031	11.15	9190	-34.93	20240617	5520	8.33	20240805	9190	-34.93	20240617	5430	10.13	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N
158	20241101	120207	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	40	2	0.67	54349330	9116	69.85	5950	6020	5880	7730	4170	5950	5961.97	1.97	-1814	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	889	4.45	0.29	12	0.06	1347.00	20644.00	9190	20240617	-34.82	5380	20231031	11.34	9190	-34.82	20240617	5520	8.51	20240805	9190	-34.82	20240617	5430	10.31	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N
159	20241101	110205	57	100.00	KOSPI		금융업	N	N	N	N	N	5920	-30	5	-0.50	15615170	2640	20.23	5950	5970	5880	7730	4170	5950	5914.84	1.97	-246	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	879	4.39	0.29	12	0.02	1347.00	20644.00	9190	20240617	-35.58	5380	20231031	10.04	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5430	9.02	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N
160	20241101	100206	57	100.00	KOSPI		금융업	N	N	N	N	N	5900	-50	5	-0.84	6024110	1016	7.78	5950	5970	5900	7730	4170	5950	5929.24	1.97	-298	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	876	4.38	0.29	12	0.01	1347.00	20644.00	9190	20240617	-35.80	5380	20231031	9.67	9190	-35.80	20240617	5520	6.88	20240805	9190	-35.80	20240617	5430	8.66	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N
161	20241101	090206	57	100.00	KOSPI		금융업	N	N	N	N	N	5920	-30	5	-0.50	267380	45	0.34	5950	5950	5920	7730	4170	5950	5941.78	1.97	7	6050	6000	5930	5880	5810	6025	5905	74	1780	500	3920	10	1	14847347	879	4.39	0.29	12	0.00	1347.00	20644.00	9190	20240617	-35.58	5380	20231031	10.04	9190	-35.58	20240617	5520	7.25	20240805	9190	-35.58	20240617	5430	9.02	20231101	1.12	N	005740	500	74 억	292392	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History