KissMeData/044820/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	160528	57	100.00	KOSPI		금융업	N	N	N	N	N	8640	-30	5	-0.35	23559600	2745	98.28	8610	8650	8560	11270	6070	8670	8582.73	3.62	-284	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	830	9.15	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
3	20241129	150539	57	100.00	KOSPI		금융업	N	N	N	N	N	8580	-90	5	-1.04	16180050	1886	67.53	8610	8650	8560	11270	6070	8670	8579.03	3.62	-279	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	824	9.09	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.04	8250	20241112	4.00	10620	-19.21	20240102	8250	4.00	20241112	10730	-20.04	20231222	8250	4.00	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
4	20241129	140537	57	100.00	KOSPI		금융업	N	N	N	N	N	8580	-90	5	-1.04	14773090	1722	61.65	8610	8650	8560	11270	6070	8670	8579.03	3.62	-274	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	824	9.09	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.04	8250	20241112	4.00	10620	-19.21	20240102	8250	4.00	20241112	10730	-20.04	20231222	8250	4.00	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
5	20241129	130538	57	100.00	KOSPI		금융업	N	N	N	N	N	8570	-100	5	-1.15	8510180	991	35.48	8610	8650	8560	11270	6070	8670	8587.47	3.62	-274	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	823	9.08	0.35	12	0.01	944.00	24191.00	10730	20231222	-20.13	8250	20241112	3.88	10620	-19.30	20240102	8250	3.88	20241112	10730	-20.13	20231222	8250	3.88	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
6	20241129	120539	57	100.00	KOSPI		금융업	N	N	N	N	N	8560	-110	5	-1.27	7696480	896	32.08	8610	8650	8560	11270	6070	8670	8589.82	3.62	-274	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	822	9.07	0.35	12	0.01	944.00	24191.00	10730	20231222	-20.22	8250	20241112	3.76	10620	-19.40	20240102	8250	3.76	20241112	10730	-20.22	20231222	8250	3.76	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
7	20241129	110539	57	100.00	KOSPI		금융업	N	N	N	N	N	8610	-60	5	-0.69	4097910	476	17.04	8610	8650	8590	11270	6070	8670	8609.05	3.62	-20	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	827	9.12	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.76	8250	20241112	4.36	10620	-18.93	20240102	8250	4.36	20241112	10730	-19.76	20231222	8250	4.36	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
8	20241129	100538	57	100.00	KOSPI		금융업	N	N	N	N	N	8600	-70	5	-0.81	3262560	379	13.57	8610	8650	8590	11270	6070	8670	8608.34	3.62	-18	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	826	9.11	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.85	8250	20241112	4.24	10620	-19.02	20240102	8250	4.24	20241112	10730	-19.85	20231222	8250	4.24	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
9	20241129	090538	57	100.00	KOSPI		금융업	N	N	N	N	N	8630	-40	5	-0.46	111980	13	0.47	8610	8640	8610	11270	6070	8670	8613.85	3.62	-3	8736	8702	8646	8612	8556	8675	8585	48	2600	500	6240	10	1	9603921	829	9.14	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.57	8250	20241112	4.61	10620	-18.74	20240102	8250	4.61	20241112	10730	-19.57	20231222	8250	4.61	20241112	0.42	N	044820	500	48 억	347851	N	N	0	N	N
10	20241128	160533	57	100.00	KOSPI		금융업	N	N	N	N	N	8670	-10	5	-0.12	24081260	2788	157.16	8680	8680	8590	11280	6080	8680	8637.46	3.62	-149	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
11	20241128	150541	57	100.00	KOSPI		금융업	N	N	N	N	N	8660	-20	5	-0.23	18210960	2110	118.94	8680	8680	8590	11280	6080	8680	8630.79	3.62	-138	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
12	20241128	140541	57	100.00	KOSPI		금융업	N	N	N	N	N	8650	-30	5	-0.35	14089770	1634	92.11	8680	8680	8590	11280	6080	8680	8622.87	3.62	-124	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	831	9.16	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
13	20241128	130539	57	100.00	KOSPI		금융업	N	N	N	N	N	8660	-20	5	-0.23	14081120	1633	92.05	8680	8680	8590	11280	6080	8680	8622.85	3.62	-124	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
14	20241128	120542	57	100.00	KOSPI		금융업	N	N	N	N	N	8660	-20	5	-0.23	13994670	1623	91.49	8680	8680	8590	11280	6080	8680	8622.72	3.62	-123	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
15	20241128	110544	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	0	3	0.00	11918680	1382	77.90	8680	8680	8590	11280	6080	8680	8624.23	3.62	-33	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
16	20241128	100541	57	100.00	KOSPI		금융업	N	N	N	N	N	8670	-10	5	-0.12	4529660	526	29.65	8680	8680	8590	11280	6080	8680	8611.52	3.62	-16	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
17	20241128	090539	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	0	3	0.00	0	0	0.00	0	0	0	11280	6080	8680	0.00	3.62	0	8733	8706	8653	8626	8573	8720	8640	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.42	N	044820	500	48 억	347896	N	N	0	N	N
18	20241127	160527	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	0	3	0.00	15287340	1770	57.41	8680	8680	8600	11280	6080	8680	8636.92	3.62	-20	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
19	20241127	150536	57	100.00	KOSPI		금융업	N	N	N	N	N	8670	-10	5	-0.12	13144910	1523	49.40	8680	8680	8600	11280	6080	8680	8630.93	3.62	-14	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
20	20241127	140536	57	100.00	KOSPI		금융업	N	N	N	N	N	8650	-30	5	-0.35	10472600	1214	39.38	8680	8680	8600	11280	6080	8680	8626.52	3.62	-15	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	831	9.16	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
21	20241127	130532	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	0	3	0.00	2503320	289	9.37	8680	8680	8620	11280	6080	8680	8662.01	3.62	2	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
22	20241127	120536	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	0	3	0.00	2503320	289	9.37	8680	8680	8620	11280	6080	8680	8662.01	3.62	2	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
23	20241127	110536	57	100.00	KOSPI		금융업	N	N	N	N	N	8670	-10	5	-0.12	1437450	166	5.38	8680	8680	8620	11280	6080	8680	8659.34	3.62	-2	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
24	20241127	100536	57	100.00	KOSPI		금융업	N	N	N	N	N	8670	-10	5	-0.12	1186020	137	4.44	8680	8680	8620	11280	6080	8680	8657.08	3.62	-2	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
25	20241127	090533	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	0	3	0.00	69440	8	0.26	8680	8680	8680	11280	6080	8680	8680.00	3.62	-4	9026	8852	8706	8532	8386	8780	8460	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347918	N	N	0	N	N
26	20241126	160531	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	30	2	0.35	26519280	3081	78.64	8880	8880	8560	11240	6060	8650	8607.36	3.62	-198	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	834	9.19	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
27	20241126	150533	57	100.00	KOSPI		금융업	N	N	N	N	N	8680	30	2	0.35	25660170	2982	76.11	8880	8880	8560	11240	6060	8650	8605.02	3.62	-191	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	834	9.19	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
28	20241126	140531	57	100.00	KOSPI		금융업	N	N	N	N	N	8580	-70	5	-0.81	21982870	2554	65.19	8880	8880	8560	11240	6060	8650	8607.23	3.62	-191	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	824	9.09	0.35	12	0.03	944.00	24191.00	10730	20231222	-20.04	8250	20241112	4.00	10620	-19.21	20240102	8250	4.00	20241112	10730	-20.04	20231222	8250	4.00	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
29	20241126	130530	57	100.00	KOSPI		금융업	N	N	N	N	N	8580	-70	5	-0.81	17077950	1982	50.59	8880	8880	8560	11240	6060	8650	8616.52	3.62	-63	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	824	9.09	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.04	8250	20241112	4.00	10620	-19.21	20240102	8250	4.00	20241112	10730	-20.04	20231222	8250	4.00	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
30	20241126	120536	57	100.00	KOSPI		금융업	N	N	N	N	N	8590	-60	5	-0.69	16099220	1868	47.68	8880	8880	8560	11240	6060	8650	8618.43	3.62	-59	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	825	9.10	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.94	8250	20241112	4.12	10620	-19.11	20240102	8250	4.12	20241112	10730	-19.94	20231222	8250	4.12	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
31	20241126	110539	57	100.00	KOSPI		금융업	N	N	N	N	N	8580	-70	5	-0.81	13902590	1612	41.14	8880	8880	8560	11240	6060	8650	8624.44	3.62	-59	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	824	9.09	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.04	8250	20241112	4.00	10620	-19.21	20240102	8250	4.00	20241112	10730	-20.04	20231222	8250	4.00	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
32	20241126	100538	57	100.00	KOSPI		금융업	N	N	N	N	N	8570	-80	5	-0.92	12881590	1493	38.11	8880	8880	8560	11240	6060	8650	8627.99	3.62	-59	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	823	9.08	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.13	8250	20241112	3.88	10620	-19.30	20240102	8250	3.88	20241112	10730	-20.13	20231222	8250	3.88	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
33	20241126	090533	57	100.00	KOSPI		금융업	N	N	N	N	N	8590	-60	5	-0.69	318290	36	0.92	8880	8880	8590	11240	6060	8650	8841.39	3.62	-22	8863	8756	8623	8516	8383	8810	8570	48	2590	500	6220	10	1	9603921	825	9.10	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.94	8250	20241112	4.12	10620	-19.11	20240102	8250	4.12	20241112	10730	-19.94	20231222	8250	4.12	20241112	0.42	N	044820	500	48 억	347984	N	N	0	N	N
34	20241125	160522	57	100.00	KOSPI		금융업	N	N	N	N	N	8650	160	2	1.88	33619030	3918	183.68	8490	8730	8490	11030	5950	8490	8580.66	3.62	-74	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	831	9.16	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
35	20241125	150530	57	100.00	KOSPI		금융업	N	N	N	N	N	8610	120	2	1.41	32816010	3825	179.32	8490	8730	8490	11030	5950	8490	8579.35	3.62	-63	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	827	9.12	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.76	8250	20241112	4.36	10620	-18.93	20240102	8250	4.36	20241112	10730	-19.76	20231222	8250	4.36	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
36	20241125	140531	57	100.00	KOSPI		금융업	N	N	N	N	N	8520	30	2	0.35	28192750	3283	153.91	8490	8730	8490	11030	5950	8490	8587.50	3.62	-73	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	818	9.03	0.35	12	0.03	944.00	24191.00	10730	20231222	-20.60	8250	20241112	3.27	10620	-19.77	20240102	8250	3.27	20241112	10730	-20.60	20231222	8250	3.27	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
37	20241125	130525	57	100.00	KOSPI		금융업	N	N	N	N	N	8580	90	2	1.06	21438180	2490	116.74	8490	8730	8490	11030	5950	8490	8609.71	3.62	-56	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	824	9.09	0.35	12	0.03	944.00	24191.00	10730	20231222	-20.04	8250	20241112	4.00	10620	-19.21	20240102	8250	4.00	20241112	10730	-20.04	20231222	8250	4.00	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
38	20241125	120532	57	100.00	KOSPI		금융업	N	N	N	N	N	8690	200	2	2.36	19996500	2322	108.86	8490	8730	8490	11030	5950	8490	8611.76	3.62	-56	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	835	9.21	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
39	20241125	110528	57	100.00	KOSPI		금융업	N	N	N	N	N	8620	130	2	1.53	7765680	903	42.33	8490	8730	8490	11030	5950	8490	8599.87	3.62	23	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	828	9.13	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.66	8250	20241112	4.48	10620	-18.83	20240102	8250	4.48	20241112	10730	-19.66	20231222	8250	4.48	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
40	20241125	100521	57	100.00	KOSPI		금융업	N	N	N	N	N	8660	170	2	2.00	2007700	235	11.02	8490	8730	8490	11030	5950	8490	8543.40	3.62	-11	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	832	9.17	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
41	20241125	090523	57	100.00	KOSPI		금융업	N	N	N	N	N	8490	0	3	0.00	195270	23	1.08	8490	8490	8490	11030	5950	8490	8490.00	3.62	-1	8770	8630	8500	8360	8230	8565	8295	48	2540	500	6110	10	1	9603921	815	8.99	0.35	12	0.00	944.00	24191.00	10730	20231222	-20.88	8250	20241112	2.91	10620	-20.06	20240102	8250	2.91	20241112	10730	-20.88	20231222	8250	2.91	20241112	0.42	N	044820	500	48 억	347913	N	N	0	N	N
42	20241122	160457	57	100.00	KOSPI		금융업	N	N	N	N	N	8490	90	2	1.07	18016980	2133	89.25	8540	8640	8370	10920	5880	8400	8446.62	3.62	-7	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	815	8.99	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.88	8250	20241112	2.91	10620	-20.06	20240102	8250	2.91	20241112	10730	-20.88	20231222	8250	2.91	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
43	20241122	150501	57	100.00	KOSPI		금융업	N	N	N	N	N	8550	150	2	1.79	13965620	1658	69.37	8540	8610	8370	10920	5880	8400	8423.17	3.62	-11	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	821	9.06	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.32	8250	20241112	3.64	10620	-19.49	20240102	8250	3.64	20241112	10730	-20.32	20231222	8250	3.64	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
44	20241122	140503	57	100.00	KOSPI		금융업	N	N	N	N	N	8470	70	2	0.83	11317280	1346	56.32	8540	8540	8370	10920	5880	8400	8408.08	3.62	9	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	813	8.97	0.35	12	0.01	944.00	24191.00	10730	20231222	-21.06	8250	20241112	2.67	10620	-20.24	20240102	8250	2.67	20241112	10730	-21.06	20231222	8250	2.67	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
45	20241122	130503	57	100.00	KOSPI		금융업	N	N	N	N	N	8450	50	2	0.60	1638290	195	8.16	8540	8540	8370	10920	5880	8400	8401.49	3.62	10	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	812	8.95	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.25	8250	20241112	2.42	10620	-20.43	20240102	8250	2.42	20241112	10730	-21.25	20231222	8250	2.42	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
46	20241122	120503	57	100.00	KOSPI		금융업	N	N	N	N	N	8450	50	2	0.60	1638290	195	8.16	8540	8540	8370	10920	5880	8400	8401.49	3.62	10	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	812	8.95	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.25	8250	20241112	2.42	10620	-20.43	20240102	8250	2.42	20241112	10730	-21.25	20231222	8250	2.42	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
47	20241122	110501	57	100.00	KOSPI		금융업	N	N	N	N	N	8450	50	2	0.60	1596060	190	7.95	8540	8540	8370	10920	5880	8400	8400.32	3.62	10	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	812	8.95	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.25	8250	20241112	2.42	10620	-20.43	20240102	8250	2.42	20241112	10730	-21.25	20231222	8250	2.42	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
48	20241122	100509	57	100.00	KOSPI		금융업	N	N	N	N	N	8440	40	2	0.48	1115000	133	5.56	8540	8540	8370	10920	5880	8400	8383.46	3.62	10	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	811	8.94	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.34	8250	20241112	2.30	10620	-20.53	20240102	8250	2.30	20241112	10730	-21.34	20231222	8250	2.30	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
49	20241122	090504	57	100.00	KOSPI		금융업	N	N	N	N	N	8400	0	3	0.00	134590	16	0.67	8540	8540	8400	10920	5880	8400	8411.88	3.62	0	8620	8510	8410	8300	8200	8460	8250	48	2520	500	6040	10	1	9603921	807	8.90	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.71	8250	20241112	1.82	10620	-20.90	20240102	8250	1.82	20241112	10730	-21.71	20231222	8250	1.82	20241112	0.42	N	044820	500	48 억	347901	N	N	0	N	N
50	20241121	160500	57	100.00	KOSPI		금융업	N	N	N	N	N	8400	-20	5	-0.24	19999610	2389	232.62	8420	8520	8310	10940	5900	8420	8371.54	3.62	-353	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	807	8.90	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.71	8250	20241112	1.82	10620	-20.90	20240102	8250	1.82	20241112	10730	-21.71	20231222	8250	1.82	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
51	20241121	150510	57	100.00	KOSPI		금융업	N	N	N	N	N	8370	-50	5	-0.59	16585380	1982	192.99	8420	8520	8310	10940	5900	8420	8368.00	3.62	-286	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	804	8.87	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.99	8250	20241112	1.45	10620	-21.19	20240102	8250	1.45	20241112	10730	-21.99	20231222	8250	1.45	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
52	20241121	140509	57	100.00	KOSPI		금융업	N	N	N	N	N	8380	-40	5	-0.48	16225090	1939	188.80	8420	8520	8310	10940	5900	8420	8367.76	3.62	-286	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	805	8.88	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.90	8250	20241112	1.58	10620	-21.09	20240102	8250	1.58	20241112	10730	-21.90	20231222	8250	1.58	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
53	20241121	130505	57	100.00	KOSPI		금융업	N	N	N	N	N	8400	-20	5	-0.24	12820080	1531	149.07	8420	8520	8310	10940	5900	8420	8373.66	3.62	77	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	807	8.90	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.71	8250	20241112	1.82	10620	-20.90	20240102	8250	1.82	20241112	10730	-21.71	20231222	8250	1.82	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
54	20241121	120506	57	100.00	KOSPI		금융업	N	N	N	N	N	8400	-20	5	-0.24	12820080	1531	149.07	8420	8520	8310	10940	5900	8420	8373.66	3.62	77	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	807	8.90	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.71	8250	20241112	1.82	10620	-20.90	20240102	8250	1.82	20241112	10730	-21.71	20231222	8250	1.82	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
55	20241121	110504	57	100.00	KOSPI		금융업	N	N	N	N	N	8420	0	3	0.00	12635320	1509	146.93	8420	8520	8310	10940	5900	8420	8373.31	3.62	81	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	809	8.92	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.53	8250	20241112	2.06	10620	-20.72	20240102	8250	2.06	20241112	10730	-21.53	20231222	8250	2.06	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
56	20241121	100509	57	100.00	KOSPI		금융업	N	N	N	N	N	8350	-70	5	-0.83	8385550	1000	97.37	8420	8520	8340	10940	5900	8420	8385.55	3.62	82	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	802	8.85	0.35	12	0.01	944.00	24191.00	10730	20231222	-22.18	8250	20241112	1.21	10620	-21.37	20240102	8250	1.21	20241112	10730	-22.18	20231222	8250	1.21	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
57	20241121	090508	57	100.00	KOSPI		금융업	N	N	N	N	N	8420	0	3	0.00	8420	1	0.10	8420	8420	8420	10940	5900	8420	8420.00	3.62	0	8606	8512	8386	8292	8166	8560	8340	48	2520	500	6060	10	1	9603921	809	8.92	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.53	8250	20241112	2.06	10620	-20.72	20240102	8250	2.06	20241112	10730	-21.53	20231222	8250	2.06	20241112	0.42	N	044820	500	48 억	347895	N	N	1	N	N
58	20241120	160503	57	100.00	KOSPI		금융업	N	N	N	N	N	8420	10	2	0.12	8588740	1027	8.69	8310	8480	8260	10930	5890	8410	8362.94	3.63	-326	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	809	8.92	0.35	12	0.01	944.00	24191.00	10730	20231222	-21.53	8250	20241112	2.06	10620	-20.72	20240102	8250	2.06	20241112	10730	-21.53	20231222	8250	2.06	20241112	0.41	N	044820	500	48 억	348157	N	N	1	N	N
59	20241120	150511	57	100.00	KOSPI		금융업	N	N	N	N	N	8410	0	3	0.00	5371150	645	5.46	8310	8410	8260	10930	5890	8410	8327.36	3.63	-301	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	808	8.91	0.35	12	0.01	944.00	24191.00	10730	20231222	-21.62	8250	20241112	1.94	10620	-20.81	20240102	8250	1.94	20241112	10730	-21.62	20231222	8250	1.94	20241112	0.41	N	044820	500	48 억	348157	N	N	0	N	N
60	20241120	140510	57	100.00	KOSPI		금융업	N	N	N	N	N	8360	-50	5	-0.59	4575310	550	4.65	8310	8360	8260	10930	5890	8410	8318.75	3.63	-262	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	803	8.86	0.35	12	0.01	944.00	24191.00	10730	20231222	-22.09	8250	20241112	1.33	10620	-21.28	20240102	8250	1.33	20241112	10730	-22.09	20231222	8250	1.33	20241112	0.41	N	044820	500	48 억	348157	N	N	0	N	N
61	20241120	130512	57	100.00	KOSPI		금융업	N	N	N	N	N	8350	-60	5	-0.71	3865720	465	3.93	8310	8360	8260	10930	5890	8410	8313.38	3.63	-212	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	802	8.85	0.35	12	0.00	944.00	24191.00	10730	20231222	-22.18	8250	20241112	1.21	10620	-21.37	20240102	8250	1.21	20241112	10730	-22.18	20231222	8250	1.21	20241112	0.41	N	044820	500	48 억	348157	N	N	0	N	N
62	20241120	120512	57	100.00	KOSPI		금융업	N	N	N	N	N	8310	-100	5	-1.19	3448860	415	3.51	8310	8360	8260	10930	5890	8410	8310.51	3.63	-193	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	798	8.80	0.34	12	0.00	944.00	24191.00	10730	20231222	-22.55	8250	20241112	0.73	10620	-21.75	20240102	8250	0.73	20241112	10730	-22.55	20231222	8250	0.73	20241112	0.41	N	044820	500	48 억	348157	N	N	0	N	N
63	20241120	110511	57	100.00	KOSPI		금융업	N	N	N	N	N	8360	-50	5	-0.59	675520	81	0.69	8310	8360	8310	10930	5890	8410	8339.75	3.63	-7	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	803	8.86	0.35	12	0.00	944.00	24191.00	10730	20231222	-22.09	8250	20241112	1.33	10620	-21.28	20240102	8250	1.33	20241112	10730	-22.09	20231222	8250	1.33	20241112	0.41	N	044820	500	48 억	348157	N	N	0	N	N
64	20241120	100510	57	100.00	KOSPI		금융업	N	N	N	N	N	8330	-80	5	-0.95	366530	44	0.37	8310	8360	8310	10930	5890	8410	8330.23	3.63	-3	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	800	8.82	0.34	12	0.00	944.00	24191.00	10730	20231222	-22.37	8250	20241112	0.97	10620	-21.56	20240102	8250	0.97	20241112	10730	-22.37	20231222	8250	0.97	20241112	0.41	N	044820	500	48 억	348157	N	N	0	N	N
65	20241120	090510	57	100.00	KOSPI		금융업	N	N	N	N	N	8410	0	3	0.00	0	0	0.00	0	0	0	10930	5890	8410	0.00	3.63	0	8516	8462	8356	8302	8196	8490	8330	48	2520	500	6050	10	1	9603921	808	8.91	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.62	8250	20241112	1.94	10620	-20.81	20240102	8250	1.94	20241112	10730	-21.62	20231222	8250	1.94	20241112	0.41	N	044820	500	48 억	348157	N	N	0	N	N
66	20241119	160446	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8410	0	3	0.00	98235440	11819	115.25	8340	8410	8250	10930	5890	8410	8311.65	3.63	-532	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	808	8.91	0.35	12	0.12	944.00	24191.00	10730	20231222	-21.62	8250	20241119	1.94	10620	-20.81	20240102	8250	1.94	20241119	10730	-21.62	20231222	8250	1.94	20241119	0.40	N	044820	500	48 억	348530	N	N	4	N	N
67	20241119	150451	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8370	-40	5	-0.48	92700000	11160	108.82	8340	8410	8250	10930	5890	8410	8306.45	3.63	-449	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	804	8.87	0.35	12	0.12	944.00	24191.00	10730	20231222	-21.99	8250	20241119	1.45	10620	-21.19	20240102	8250	1.45	20241119	10730	-21.99	20231222	8250	1.45	20241119	0.40	N	044820	500	48 억	348530	N	N	4	N	N
68	20241119	140449	57	100.00	KOSPI		금융업	N	N	N	N	N	8270	-140	5	-1.66	81065900	9752	95.10	8340	8410	8270	10930	5890	8410	8312.75	3.63	-352	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	794	8.76	0.34	12	0.10	944.00	24191.00	10730	20231222	-22.93	8250	20241112	0.24	10620	-22.13	20240102	8250	0.24	20241112	10730	-22.93	20231222	8250	0.24	20241112	0.40	N	044820	500	48 억	348530	N	N	4	N	N
69	20241119	130451	57	100.00	KOSPI		금융업	N	N	N	N	N	8340	-70	5	-0.83	58202970	6994	68.20	8340	8410	8300	10930	5890	8410	8321.84	3.63	-307	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	801	8.83	0.34	12	0.07	944.00	24191.00	10730	20231222	-22.27	8250	20241112	1.09	10620	-21.47	20240102	8250	1.09	20241112	10730	-22.27	20231222	8250	1.09	20241112	0.40	N	044820	500	48 억	348530	N	N	4	N	N
70	20241119	120448	57	100.00	KOSPI		금융업	N	N	N	N	N	8310	-100	5	-1.19	32211050	3867	37.71	8340	8410	8310	10930	5890	8410	8329.73	3.63	-229	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	798	8.80	0.34	12	0.04	944.00	24191.00	10730	20231222	-22.55	8250	20241112	0.73	10620	-21.75	20240102	8250	0.73	20241112	10730	-22.55	20231222	8250	0.73	20241112	0.40	N	044820	500	48 억	348530	N	N	4	N	N
71	20241119	110452	57	100.00	KOSPI		금융업	N	N	N	N	N	8390	-20	5	-0.24	13161610	1578	15.39	8340	8410	8320	10930	5890	8410	8340.69	3.63	6	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	806	8.89	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.81	8250	20241112	1.70	10620	-21.00	20240102	8250	1.70	20241112	10730	-21.81	20231222	8250	1.70	20241112	0.40	N	044820	500	48 억	348530	N	N	4	N	N
72	20241119	100504	57	100.00	KOSPI		금융업	N	N	N	N	N	8380	-30	5	-0.36	7387740	885	8.63	8340	8410	8330	10930	5890	8410	8347.73	3.63	8	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	805	8.88	0.35	12	0.01	944.00	24191.00	10730	20231222	-21.90	8250	20241112	1.58	10620	-21.09	20240102	8250	1.58	20241112	10730	-21.90	20231222	8250	1.58	20241112	0.40	N	044820	500	48 억	348530	N	N	4	N	N
73	20241119	090500	57	100.00	KOSPI		금융업	N	N	N	N	N	8340	-70	5	-0.83	667100	80	0.78	8340	8340	8330	10930	5890	8410	8338.75	3.63	-4	8490	8450	8380	8340	8270	8415	8305	48	2520	500	6050	10	1	9603921	801	8.83	0.34	12	0.00	944.00	24191.00	10730	20231222	-22.27	8250	20241112	1.09	10620	-21.47	20240102	8250	1.09	20241112	10730	-22.27	20231222	8250	1.09	20241112	0.40	N	044820	500	48 억	348530	N	N	4	N	N
74	20241118	160447	57	100.00	KOSPI		금융업	N	N	N	N	N	8410	-20	5	-0.24	85434910	10248	69.78	8420	8420	8310	10950	5910	8430	8336.73	3.63	-437	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	808	8.91	0.35	12	0.11	944.00	24191.00	10730	20231222	-21.62	8250	20241112	1.94	10620	-20.81	20240102	8250	1.94	20241112	10730	-21.62	20231222	8250	1.94	20241112	0.39	N	044820	500	48 억	348715	N	N	4	N	N
75	20241118	150451	57	100.00	KOSPI		금융업	N	N	N	N	N	8350	-80	5	-0.95	64531290	7743	52.72	8420	8420	8310	10950	5910	8430	8334.15	3.63	-409	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	802	8.85	0.35	12	0.08	944.00	24191.00	10730	20231222	-22.18	8250	20241112	1.21	10620	-21.37	20240102	8250	1.21	20241112	10730	-22.18	20231222	8250	1.21	20241112	0.39	N	044820	500	48 억	348715	N	N	0	N	N
76	20241118	140452	57	100.00	KOSPI		금융업	N	N	N	N	N	8350	-80	5	-0.95	52161350	6258	42.61	8420	8420	8310	10950	5910	8430	8335.15	3.63	-284	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	802	8.85	0.35	12	0.07	944.00	24191.00	10730	20231222	-22.18	8250	20241112	1.21	10620	-21.37	20240102	8250	1.21	20241112	10730	-22.18	20231222	8250	1.21	20241112	0.39	N	044820	500	48 억	348715	N	N	0	N	N
77	20241118	130451	57	100.00	KOSPI		금융업	N	N	N	N	N	8310	-120	5	-1.42	48722700	5845	39.80	8420	8420	8310	10950	5910	8430	8335.79	3.63	3	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	798	8.80	0.34	12	0.06	944.00	24191.00	10730	20231222	-22.55	8250	20241112	0.73	10620	-21.75	20240102	8250	0.73	20241112	10730	-22.55	20231222	8250	0.73	20241112	0.39	N	044820	500	48 억	348715	N	N	0	N	N
78	20241118	120453	57	100.00	KOSPI		금융업	N	N	N	N	N	8360	-70	5	-0.83	36138890	4333	29.50	8420	8420	8310	10950	5910	8430	8340.39	3.63	126	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	803	8.86	0.35	12	0.05	944.00	24191.00	10730	20231222	-22.09	8250	20241112	1.33	10620	-21.28	20240102	8250	1.33	20241112	10730	-22.09	20231222	8250	1.33	20241112	0.39	N	044820	500	48 억	348715	N	N	0	N	N
79	20241118	110451	57	100.00	KOSPI		금융업	N	N	N	N	N	8360	-70	5	-0.83	29058060	3483	23.72	8420	8420	8310	10950	5910	8430	8342.83	3.63	113	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	803	8.86	0.35	12	0.04	944.00	24191.00	10730	20231222	-22.09	8250	20241112	1.33	10620	-21.28	20240102	8250	1.33	20241112	10730	-22.09	20231222	8250	1.33	20241112	0.39	N	044820	500	48 억	348715	N	N	0	N	N
80	20241118	100449	57	100.00	KOSPI		금융업	N	N	N	N	N	8410	-20	5	-0.24	14446600	1732	11.79	8420	8420	8310	10950	5910	8430	8340.99	3.63	110	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	808	8.91	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.62	8250	20241112	1.94	10620	-20.81	20240102	8250	1.94	20241112	10730	-21.62	20231222	8250	1.94	20241112	0.39	N	044820	500	48 억	348715	N	N	0	N	N
81	20241118	090447	57	100.00	KOSPI		금융업	N	N	N	N	N	8420	-10	5	-0.12	8420	1	0.01	8420	8420	8420	10950	5910	8430	8420.00	3.63	0	9136	8782	8546	8192	7956	8665	8075	48	2520	500	6060	10	1	9603921	809	8.92	0.35	12	0.00	944.00	24191.00	10730	20231222	-21.53	8250	20241112	2.06	10620	-20.72	20240102	8250	2.06	20241112	10730	-21.53	20231222	8250	2.06	20241112	0.39	N	044820	500	48 억	348715	N	N	0	N	N
82	20241115	160501	57	100.00	KOSPI		금융업	N	N	N	N	N	8430	-530	5	-5.92	123050960	14686	299.65	8900	8900	8310	11640	6280	8960	8378.75	3.63	-477	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	810	8.93	0.35	12	0.15	944.00	24191.00	10730	20231222	-21.44	8250	20241112	2.18	10620	-20.62	20240102	8250	2.18	20241112	10730	-21.44	20231222	8250	2.18	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
83	20241115	150512	57	100.00	KOSPI		금융업	N	N	N	N	N	8370	-590	5	-6.58	102291190	12213	249.19	8900	8900	8310	11640	6280	8960	8375.60	3.63	-369	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	804	8.87	0.35	12	0.13	944.00	24191.00	10730	20231222	-21.99	8250	20241112	1.45	10620	-21.19	20240102	8250	1.45	20241112	10730	-21.99	20231222	8250	1.45	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
84	20241115	140509	57	100.00	KOSPI		금융업	N	N	N	N	N	8350	-610	5	-6.81	83700550	9986	203.75	8900	8900	8310	11640	6280	8960	8381.79	3.63	-185	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	802	8.85	0.35	12	0.10	944.00	24191.00	10730	20231222	-22.18	8250	20241112	1.21	10620	-21.37	20240102	8250	1.21	20241112	10730	-22.18	20231222	8250	1.21	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
85	20241115	130509	57	100.00	KOSPI		금융업	N	N	N	N	N	8350	-610	5	-6.81	59589830	7096	144.79	8900	8900	8320	11640	6280	8960	8397.66	3.63	-63	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	802	8.85	0.35	12	0.07	944.00	24191.00	10730	20231222	-22.18	8250	20241112	1.21	10620	-21.37	20240102	8250	1.21	20241112	10730	-22.18	20231222	8250	1.21	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
86	20241115	120511	57	100.00	KOSPI		금융업	N	N	N	N	N	8320	-640	5	-7.14	34297270	4070	83.04	8900	8900	8320	11640	6280	8960	8426.85	3.63	-2	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	799	8.81	0.34	12	0.04	944.00	24191.00	10730	20231222	-22.46	8250	20241112	0.85	10620	-21.66	20240102	8250	0.85	20241112	10730	-22.46	20231222	8250	0.85	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
87	20241115	110500	57	100.00	KOSPI		금융업	N	N	N	N	N	8370	-590	5	-6.58	22630420	2674	54.56	8900	8900	8350	11640	6280	8960	8463.13	3.63	79	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	804	8.87	0.35	12	0.03	944.00	24191.00	10730	20231222	-21.99	8250	20241112	1.45	10620	-21.19	20240102	8250	1.45	20241112	10730	-21.99	20231222	8250	1.45	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
88	20241115	100501	57	100.00	KOSPI		금융업	N	N	N	N	N	8370	-590	5	-6.58	18942210	2234	45.58	8900	8900	8350	11640	6280	8960	8479.06	3.63	130	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	804	8.87	0.35	12	0.02	944.00	24191.00	10730	20231222	-21.99	8250	20241112	1.45	10620	-21.19	20240102	8250	1.45	20241112	10730	-21.99	20231222	8250	1.45	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
89	20241115	090514	57	100.00	KOSPI		금융업	N	N	N	N	N	8780	-180	5	-2.01	1384570	157	3.20	8900	8900	8780	11640	6280	8960	8818.92	3.63	88	9386	9172	8746	8532	8106	9280	8640	48	2680	500	6450	10	1	9603921	843	9.30	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.17	8250	20241112	6.42	10620	-17.33	20240102	8250	6.42	20241112	10730	-18.17	20231222	8250	6.42	20241112	0.38	N	044820	500	48 억	348888	N	N	0	N	N
90	20241114	160456	57	100.00	KOSPI		금융업	N	N	N	N	N	8410	-180	5	-2.10	36066420	4296	22.80	8730	8730	8320	11160	6020	8590	8395.35	3.63	-134	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	808	8.91	0.35	12	0.04	944.00	24191.00	10730	20231222	-21.62	8250	20241112	1.94	10620	-20.81	20240102	8250	1.94	20241112	10730	-21.62	20231222	8250	1.94	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
91	20241114	150458	57	100.00	KOSPI		금융업	N	N	N	N	N	8360	-230	5	-2.68	33142800	3948	20.95	8730	8730	8320	11160	6020	8590	8394.83	3.63	-95	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	803	8.86	0.35	12	0.04	944.00	24191.00	10730	20231222	-22.09	8250	20241112	1.33	10620	-21.28	20240102	8250	1.33	20241112	10730	-22.09	20231222	8250	1.33	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
92	20241114	140455	57	100.00	KOSPI		금융업	N	N	N	N	N	8340	-250	5	-2.91	30313430	3609	19.16	8730	8730	8320	11160	6020	8590	8399.40	3.63	-8	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	801	8.83	0.34	12	0.04	944.00	24191.00	10730	20231222	-22.27	8250	20241112	1.09	10620	-21.47	20240102	8250	1.09	20241112	10730	-22.27	20231222	8250	1.09	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
93	20241114	130455	57	100.00	KOSPI		금융업	N	N	N	N	N	8320	-270	5	-3.14	24343160	2895	15.37	8730	8730	8320	11160	6020	8590	8408.69	3.63	20	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	799	8.81	0.34	12	0.03	944.00	24191.00	10730	20231222	-22.46	8250	20241112	0.85	10620	-21.66	20240102	8250	0.85	20241112	10730	-22.46	20231222	8250	0.85	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
94	20241114	120455	57	100.00	KOSPI		금융업	N	N	N	N	N	8530	-60	5	-0.70	3362590	394	2.09	8730	8730	8520	11160	6020	8590	8534.49	3.63	-15	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	819	9.04	0.35	12	0.00	944.00	24191.00	10730	20231222	-20.50	8250	20241112	3.39	10620	-19.68	20240102	8250	3.39	20241112	10730	-20.50	20231222	8250	3.39	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
95	20241114	110457	57	100.00	KOSPI		금융업	N	N	N	N	N	8590	0	3	0.00	435650	51	0.27	8730	8730	8520	11160	6020	8590	8542.16	3.63	0	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	825	9.10	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.94	8250	20241112	4.12	10620	-19.11	20240102	8250	4.12	20241112	10730	-19.94	20231222	8250	4.12	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
96	20241114	100515	57	100.00	KOSPI		금융업	N	N	N	N	N	8590	0	3	0.00	34440	4	0.02	8730	8730	8530	11160	6020	8590	8610.00	3.63	2	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	825	9.10	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.94	8250	20241112	4.12	10620	-19.11	20240102	8250	4.12	20241112	10730	-19.94	20231222	8250	4.12	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
97	20241114	090451	57	100.00	KOSPI		금융업	N	N	N	N	N	8590	0	3	0.00	0	0	0.00	0	0	0	11160	6020	8590	0.00	3.63	0	8723	8656	8533	8466	8343	8690	8500	48	2570	500	6180	10	1	9603921	825	9.10	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.94	8250	20241112	4.12	10620	-19.11	20240102	8250	4.12	20241112	10730	-19.94	20231222	8250	4.12	20241112	0.36	N	044820	500	48 억	349005	N	N	0	N	N
98	20241112	160440	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8600	-110	5	-1.26	61749810	7276	100.57	8720	8720	8250	11320	6100	8710	8486.78	3.63	114	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	826	9.11	0.36	12	0.08	944.00	24191.00	10730	20231222	-19.85	8250	20241112	4.24	10620	-19.02	20240102	8250	4.24	20241112	10730	-19.85	20231222	8250	4.24	20241112	0.34	N	044820	500	48 억	348974	N	N	0	N	N
99	20241112	150444	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8520	-190	5	-2.18	55836710	6586	91.03	8720	8720	8250	11320	6100	8710	8478.09	3.63	420	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	818	9.03	0.35	12	0.07	944.00	24191.00	10730	20231222	-20.60	8250	20241112	3.27	10620	-19.77	20240102	8250	3.27	20241112	10730	-20.60	20231222	8250	3.27	20241112	0.34	N	044820	500	48 억	348974	N	N	0	N	N
100	20241112	140450	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8420	-290	5	-3.33	50353660	5938	82.07	8720	8720	8250	11320	6100	8710	8479.90	3.63	664	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	809	8.92	0.35	12	0.06	944.00	24191.00	10730	20231222	-21.53	8250	20241112	2.06	10620	-20.72	20240102	8250	2.06	20241112	10730	-21.53	20231222	8250	2.06	20241112	0.34	N	044820	500	48 억	348974	N	N	0	N	N
101	20241112	130445	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8450	-260	5	-2.99	41415380	4880	67.45	8720	8720	8250	11320	6100	8710	8486.76	3.63	638	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	812	8.95	0.35	12	0.05	944.00	24191.00	10730	20231222	-21.25	8250	20241112	2.42	10620	-20.43	20240102	8250	2.42	20241112	10730	-21.25	20231222	8250	2.42	20241112	0.34	N	044820	500	48 억	348974	N	N	0	N	N
102	20241112	120444	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8600	-110	5	-1.26	32865550	3870	53.49	8720	8720	8250	11320	6100	8710	8492.39	3.63	580	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	826	9.11	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.85	8250	20241112	4.24	10620	-19.02	20240102	8250	4.24	20241112	10730	-19.85	20231222	8250	4.24	20241112	0.34	N	044820	500	48 억	348974	N	N	0	N	N
103	20241112	110444	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8610	-100	5	-1.15	26361580	3099	42.83	8720	8720	8250	11320	6100	8710	8506.48	3.63	580	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	827	9.12	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.76	8250	20241112	4.36	10620	-18.93	20240102	8250	4.36	20241112	10730	-19.76	20231222	8250	4.36	20241112	0.34	N	044820	500	48 억	348974	N	N	0	N	N
104	20241112	100443	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	8620	-90	5	-1.03	25076790	2948	40.75	8720	8720	8250	11320	6100	8710	8506.37	3.63	545	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	828	9.13	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.66	8250	20241112	4.48	10620	-18.83	20240102	8250	4.48	20241112	10730	-19.66	20231222	8250	4.48	20241112	0.34	N	044820	500	48 억	348974	N	N	0	N	N
105	20241112	090443	57	100.00	KOSPI		금융업	N	N	N	N	N	8720	10	2	0.11	270320	31	0.43	8720	8720	8720	11320	6100	8710	8720.00	3.63	-4	9030	8870	8720	8560	8410	8795	8485	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8360	20240912	4.31	10620	-17.89	20240102	8360	4.31	20240912	10730	-18.73	20231222	8360	4.31	20240912	0.34	N	044820	500	48 억	348974	N	N	0	N	N
106	20241111	160440	57	100.00	KOSPI		금융업	N	N	N	N	N	8710	-170	5	-1.91	62781780	7235	175.14	8870	8880	8570	11540	6220	8880	8677.50	3.64	41	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	837	9.23	0.36	12	0.08	944.00	24191.00	10730	20231222	-18.83	8360	20240912	4.19	10620	-17.98	20240102	8360	4.19	20240912	10730	-18.83	20231222	8360	4.19	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
107	20241111	150453	57	100.00	KOSPI		금융업	N	N	N	N	N	8710	-170	5	-1.91	60978810	7028	170.13	8870	8880	8570	11540	6220	8880	8676.55	3.64	67	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	837	9.23	0.36	12	0.07	944.00	24191.00	10730	20231222	-18.83	8360	20240912	4.19	10620	-17.98	20240102	8360	4.19	20240912	10730	-18.83	20231222	8360	4.19	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
108	20241111	140445	57	100.00	KOSPI		금융업	N	N	N	N	N	8610	-270	5	-3.04	19612790	2248	54.42	8870	8880	8610	11540	6220	8880	8724.55	3.64	116	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	827	9.12	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.76	8360	20240912	2.99	10620	-18.93	20240102	8360	2.99	20240912	10730	-19.76	20231222	8360	2.99	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
109	20241111	130443	57	100.00	KOSPI		금융업	N	N	N	N	N	8710	-170	5	-1.91	14257600	1630	39.46	8870	8880	8680	11540	6220	8880	8746.99	3.64	-143	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	837	9.23	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.83	8360	20240912	4.19	10620	-17.98	20240102	8360	4.19	20240912	10730	-18.83	20231222	8360	4.19	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
110	20241111	120442	57	100.00	KOSPI		금융업	N	N	N	N	N	8740	-140	5	-1.58	8897870	1014	24.55	8870	8880	8710	11540	6220	8880	8775.02	3.64	-59	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	839	9.26	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.55	8360	20240912	4.55	10620	-17.70	20240102	8360	4.55	20240912	10730	-18.55	20231222	8360	4.55	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
111	20241111	110442	57	100.00	KOSPI		금융업	N	N	N	N	N	8750	-130	5	-1.46	7895770	899	21.76	8870	8880	8750	11540	6220	8880	8782.84	3.64	-54	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	840	9.27	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.45	8360	20240912	4.67	10620	-17.61	20240102	8360	4.67	20240912	10730	-18.45	20231222	8360	4.67	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
112	20241111	100440	57	100.00	KOSPI		금융업	N	N	N	N	N	8770	-110	5	-1.24	3995510	454	10.99	8870	8880	8770	11540	6220	8880	8800.68	3.64	-12	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	842	9.29	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.27	8360	20240912	4.90	10620	-17.42	20240102	8360	4.90	20240912	10730	-18.27	20231222	8360	4.90	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
113	20241111	090439	57	100.00	KOSPI		금융업	N	N	N	N	N	8880	0	3	0.00	794100	90	2.18	8870	8880	8800	11540	6220	8880	8823.33	3.64	-1	9006	8942	8836	8772	8666	8890	8720	48	2660	500	6390	10	1	9603921	853	9.41	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.24	8360	20240912	6.22	10620	-16.38	20240102	8360	6.22	20240912	10730	-17.24	20231222	8360	6.22	20240912	0.33	N	044820	500	48 억	349145	N	N	2	N	N
114	20241108	160437	57	100.00	KOSPI		금융업	N	N	N	N	N	8880	20	2	0.23	36383980	4131	78.14	8900	8900	8730	11510	6210	8860	8807.53	3.64	-271	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	853	9.41	0.37	12	0.04	944.00	24191.00	10730	20231222	-17.24	8360	20240912	6.22	10620	-16.38	20240102	8360	6.22	20240912	10730	-17.24	20231222	8360	6.22	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
115	20241108	150442	57	100.00	KOSPI		금융업	N	N	N	N	N	8850	-10	5	-0.11	34390330	3906	73.88	8900	8900	8730	11510	6210	8860	8804.49	3.64	-271	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	850	9.38	0.37	12	0.04	944.00	24191.00	10730	20231222	-17.52	8360	20240912	5.86	10620	-16.67	20240102	8360	5.86	20240912	10730	-17.52	20231222	8360	5.86	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
116	20241108	140441	57	100.00	KOSPI		금융업	N	N	N	N	N	8790	-70	5	-0.79	30793870	3497	66.14	8900	8900	8730	11510	6210	8860	8805.80	3.64	-206	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	844	9.31	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.08	8360	20240912	5.14	10620	-17.23	20240102	8360	5.14	20240912	10730	-18.08	20231222	8360	5.14	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
117	20241108	130441	57	100.00	KOSPI		금융업	N	N	N	N	N	8770	-90	5	-1.02	25776710	2925	55.32	8900	8900	8770	11510	6210	8860	8812.55	3.64	-130	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	842	9.29	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.27	8360	20240912	4.90	10620	-17.42	20240102	8360	4.90	20240912	10730	-18.27	20231222	8360	4.90	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
118	20241108	120441	57	100.00	KOSPI		금융업	N	N	N	N	N	8810	-50	5	-0.56	16308500	1849	34.97	8900	8900	8810	11510	6210	8860	8820.17	3.64	-79	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	846	9.33	0.36	12	0.02	944.00	24191.00	10730	20231222	-17.89	8360	20240912	5.38	10620	-17.04	20240102	8360	5.38	20240912	10730	-17.89	20231222	8360	5.38	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
119	20241108	110442	57	100.00	KOSPI		금융업	N	N	N	N	N	8820	-40	5	-0.45	14440730	1637	30.96	8900	8900	8810	11510	6210	8860	8821.46	3.64	-79	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	847	9.34	0.36	12	0.02	944.00	24191.00	10730	20231222	-17.80	8360	20240912	5.50	10620	-16.95	20240102	8360	5.50	20240912	10730	-17.80	20231222	8360	5.50	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
120	20241108	100445	57	100.00	KOSPI		금융업	N	N	N	N	N	8820	-40	5	-0.45	3811580	432	8.17	8900	8900	8810	11510	6210	8860	8823.10	3.64	-50	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	847	9.34	0.36	12	0.00	944.00	24191.00	10730	20231222	-17.80	8360	20240912	5.50	10620	-16.95	20240102	8360	5.50	20240912	10730	-17.80	20231222	8360	5.50	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
121	20241108	090436	57	100.00	KOSPI		금융업	N	N	N	N	N	8900	40	2	0.45	8900	1	0.02	8900	8900	8900	11510	6210	8860	8900.00	3.64	0	8940	8900	8860	8820	8780	8880	8800	48	2650	500	6370	10	1	9603921	855	9.43	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.05	8360	20240912	6.46	10620	-16.20	20240102	8360	6.46	20240912	10730	-17.05	20231222	8360	6.46	20240912	0.31	N	044820	500	48 억	349409	N	N	2	N	N
122	20241107	160437	57	100.00	KOSPI		금융업	N	N	N	N	N	8860	-10	5	-0.11	46784830	5286	128.11	8900	8900	8820	11530	6210	8870	8850.70	3.64	-206	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	851	9.39	0.37	12	0.06	944.00	24191.00	10730	20231222	-17.43	8360	20240912	5.98	10620	-16.57	20240102	8360	5.98	20240912	10730	-17.43	20231222	8360	5.98	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
123	20241107	150439	57	100.00	KOSPI		금융업	N	N	N	N	N	8830	-40	5	-0.45	45370100	5126	124.24	8900	8900	8820	11530	6210	8870	8850.98	3.64	-198	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	848	9.35	0.37	12	0.05	944.00	24191.00	10730	20231222	-17.71	8360	20240912	5.62	10620	-16.85	20240102	8360	5.62	20240912	10730	-17.71	20231222	8360	5.62	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
124	20241107	140441	57	100.00	KOSPI		금융업	N	N	N	N	N	8840	-30	5	-0.34	39332180	4443	107.68	8900	8900	8820	11530	6210	8870	8852.62	3.64	-163	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	849	9.36	0.37	12	0.05	944.00	24191.00	10730	20231222	-17.61	8360	20240912	5.74	10620	-16.76	20240102	8360	5.74	20240912	10730	-17.61	20231222	8360	5.74	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
125	20241107	130442	57	100.00	KOSPI		금융업	N	N	N	N	N	8850	-20	5	-0.23	33981960	3838	93.02	8900	8900	8820	11530	6210	8870	8854.08	3.64	-155	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	850	9.38	0.37	12	0.04	944.00	24191.00	10730	20231222	-17.52	8360	20240912	5.86	10620	-16.67	20240102	8360	5.86	20240912	10730	-17.52	20231222	8360	5.86	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
126	20241107	120439	57	100.00	KOSPI		금융업	N	N	N	N	N	8850	-20	5	-0.23	14198290	1605	38.90	8900	8900	8820	11530	6210	8870	8846.29	3.64	-167	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	850	9.38	0.37	12	0.02	944.00	24191.00	10730	20231222	-17.52	8360	20240912	5.86	10620	-16.67	20240102	8360	5.86	20240912	10730	-17.52	20231222	8360	5.86	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
127	20241107	110439	57	100.00	KOSPI		금융업	N	N	N	N	N	8830	-40	5	-0.45	8174770	924	22.39	8900	8900	8830	11530	6210	8870	8847.15	3.64	-40	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	848	9.35	0.37	12	0.01	944.00	24191.00	10730	20231222	-17.71	8360	20240912	5.62	10620	-16.85	20240102	8360	5.62	20240912	10730	-17.71	20231222	8360	5.62	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
128	20241107	100438	57	100.00	KOSPI		금융업	N	N	N	N	N	8840	-30	5	-0.34	1663630	188	4.56	8900	8900	8830	11530	6210	8870	8849.10	3.64	-27	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	849	9.36	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.61	8360	20240912	5.74	10620	-16.76	20240102	8360	5.74	20240912	10730	-17.61	20231222	8360	5.74	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
129	20241107	090439	57	100.00	KOSPI		금융업	N	N	N	N	N	8900	30	2	0.34	8900	1	0.02	8900	8900	8900	11530	6210	8870	8900.00	3.64	0	8983	8926	8843	8786	8703	8885	8745	48	2660	500	6380	10	1	9603921	855	9.43	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.05	8360	20240912	6.46	10620	-16.20	20240102	8360	6.46	20240912	10730	-17.05	20231222	8360	6.46	20240912	0.41	N	044820	500	48 억	349528	N	N	2	N	N
130	20241106	160441	57	100.00	KOSPI		금융업	N	N	N	N	N	8870	20	2	0.23	36369840	4126	27.27	8900	8900	8760	11500	6200	8850	8814.79	3.64	-324	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	852	9.40	0.37	12	0.04	944.00	24191.00	10730	20231222	-17.33	8360	20240912	6.10	10620	-16.48	20240102	8360	6.10	20240912	10730	-17.33	20231222	8360	6.10	20240912	0.40	N	044820	500	48 억	349726	N	N	2	N	N
131	20241106	150454	57	100.00	KOSPI		금융업	N	N	N	N	N	8850	0	3	0.00	32324520	3669	24.25	8900	8900	8760	11500	6200	8850	8810.17	3.64	-308	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	850	9.38	0.37	12	0.04	944.00	24191.00	10730	20231222	-17.52	8360	20240912	5.86	10620	-16.67	20240102	8360	5.86	20240912	10730	-17.52	20231222	8360	5.86	20240912	0.40	N	044820	500	48 억	349726	N	N	1	N	N
132	20241106	140451	57	100.00	KOSPI		금융업	N	N	N	N	N	8800	-50	5	-0.56	14843410	1682	11.12	8900	8900	8780	11500	6200	8850	8824.86	3.64	-243	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	845	9.32	0.36	12	0.02	944.00	24191.00	10730	20231222	-17.99	8360	20240912	5.26	10620	-17.14	20240102	8360	5.26	20240912	10730	-17.99	20231222	8360	5.26	20240912	0.40	N	044820	500	48 억	349726	N	N	1	N	N
133	20241106	130454	57	100.00	KOSPI		금융업	N	N	N	N	N	8800	-50	5	-0.56	13056990	1479	9.78	8900	8900	8780	11500	6200	8850	8828.26	3.64	-243	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	845	9.32	0.36	12	0.02	944.00	24191.00	10730	20231222	-17.99	8360	20240912	5.26	10620	-17.14	20240102	8360	5.26	20240912	10730	-17.99	20231222	8360	5.26	20240912	0.40	N	044820	500	48 억	349726	N	N	1	N	N
134	20241106	120440	57	100.00	KOSPI		금융업	N	N	N	N	N	8830	-20	5	-0.23	6849800	774	5.12	8900	8900	8830	11500	6200	8850	8849.87	3.64	-224	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	848	9.35	0.37	12	0.01	944.00	24191.00	10730	20231222	-17.71	8360	20240912	5.62	10620	-16.85	20240102	8360	5.62	20240912	10730	-17.71	20231222	8360	5.62	20240912	0.40	N	044820	500	48 억	349726	N	N	1	N	N
135	20241106	110444	57	100.00	KOSPI		금융업	N	N	N	N	N	8860	10	2	0.11	1959120	221	1.46	8900	8900	8850	11500	6200	8850	8864.80	3.64	-58	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	851	9.39	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.43	8360	20240912	5.98	10620	-16.57	20240102	8360	5.98	20240912	10730	-17.43	20231222	8360	5.98	20240912	0.40	N	044820	500	48 억	349726	N	N	1	N	N
136	20241106	100444	57	100.00	KOSPI		금융업	N	N	N	N	N	8890	40	2	0.45	630050	71	0.47	8900	8900	8850	11500	6200	8850	8873.94	3.64	-20	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	854	9.42	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.15	8360	20240912	6.34	10620	-16.29	20240102	8360	6.34	20240912	10730	-17.15	20231222	8360	6.34	20240912	0.40	N	044820	500	48 억	349726	N	N	1	N	N
137	20241106	090443	57	100.00	KOSPI		금융업	N	N	N	N	N	8900	50	2	0.56	53400	6	0.04	8900	8900	8900	11500	6200	8850	8900.00	3.64	0	8936	8892	8846	8802	8756	8915	8825	48	2650	500	6370	10	1	9603921	855	9.43	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.05	8360	20240912	6.46	10620	-16.20	20240102	8360	6.46	20240912	10730	-17.05	20231222	8360	6.46	20240912	0.40	N	044820	500	48 억	349726	N	N	1	N	N
138	20241105	160431	57	100.00	KOSPI		금융업	N	N	N	N	N	8850	10	2	0.11	133774390	15129	707.62	8830	8890	8800	11490	6190	8840	8842.25	3.64	-521	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	850	9.38	0.37	12	0.16	944.00	24191.00	10730	20231222	-17.52	8360	20240912	5.86	10620	-16.67	20240102	8360	5.86	20240912	10730	-17.52	20231222	8360	5.86	20240912	0.40	N	044820	500	48 억	350035	N	N	1	N	N
139	20241105	150439	57	100.00	KOSPI		금융업	N	N	N	N	N	8880	40	2	0.45	125490620	14193	663.84	8830	8890	8800	11490	6190	8840	8841.73	3.64	-498	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	853	9.41	0.37	12	0.15	944.00	24191.00	10730	20231222	-17.24	8360	20240912	6.22	10620	-16.38	20240102	8360	6.22	20240912	10730	-17.24	20231222	8360	6.22	20240912	0.40	N	044820	500	48 억	350035	N	N	0	N	N
140	20241105	140436	57	100.00	KOSPI		금융업	N	N	N	N	N	8860	20	2	0.23	121727730	13769	644.01	8830	8880	8800	11490	6190	8840	8840.71	3.64	-494	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	851	9.39	0.37	12	0.14	944.00	24191.00	10730	20231222	-17.43	8360	20240912	5.98	10620	-16.57	20240102	8360	5.98	20240912	10730	-17.43	20231222	8360	5.98	20240912	0.40	N	044820	500	48 억	350035	N	N	0	N	N
141	20241105	130438	57	100.00	KOSPI		금융업	N	N	N	N	N	8800	-40	5	-0.45	13911420	1579	73.85	8830	8880	8800	11490	6190	8840	8810.27	3.64	-302	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	845	9.32	0.36	12	0.02	944.00	24191.00	10730	20231222	-17.99	8360	20240912	5.26	10620	-17.14	20240102	8360	5.26	20240912	10730	-17.99	20231222	8360	5.26	20240912	0.40	N	044820	500	48 억	350035	N	N	0	N	N
142	20241105	120435	57	100.00	KOSPI		금융업	N	N	N	N	N	8800	-40	5	-0.45	10143060	1151	53.84	8830	8880	8800	11490	6190	8840	8812.39	3.64	-265	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	845	9.32	0.36	12	0.01	944.00	24191.00	10730	20231222	-17.99	8360	20240912	5.26	10620	-17.14	20240102	8360	5.26	20240912	10730	-17.99	20231222	8360	5.26	20240912	0.40	N	044820	500	48 억	350035	N	N	0	N	N
143	20241105	110427	57	100.00	KOSPI		금융업	N	N	N	N	N	8830	-10	5	-0.11	1811710	205	9.59	8830	8880	8800	11490	6190	8840	8837.61	3.64	-5	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	848	9.35	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.71	8360	20240912	5.62	10620	-16.85	20240102	8360	5.62	20240912	10730	-17.71	20231222	8360	5.62	20240912	0.40	N	044820	500	48 억	350035	N	N	0	N	N
144	20241105	100434	57	100.00	KOSPI		금융업	N	N	N	N	N	8860	20	2	0.23	1741000	197	9.21	8830	8880	8800	11490	6190	8840	8837.56	3.64	-4	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	851	9.39	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.43	8360	20240912	5.98	10620	-16.57	20240102	8360	5.98	20240912	10730	-17.43	20231222	8360	5.98	20240912	0.40	N	044820	500	48 억	350035	N	N	0	N	N
145	20241105	090432	57	100.00	KOSPI		금융업	N	N	N	N	N	8800	-40	5	-0.45	290460	33	1.54	8830	8830	8800	11490	6190	8840	8801.82	3.64	20	9053	8946	8823	8716	8593	9000	8770	48	2650	500	6360	10	1	9603921	845	9.32	0.36	12	0.00	944.00	24191.00	10730	20231222	-17.99	8360	20240912	5.26	10620	-17.14	20240102	8360	5.26	20240912	10730	-17.99	20231222	8360	5.26	20240912	0.40	N	044820	500	48 억	350035	N	N	0	N	N
146	20241104	160429	57	100.00	KOSPI		금융업	N	N	N	N	N	8840	80	2	0.91	18719290	2136	97.00	8740	8930	8700	11380	6140	8760	8763.71	3.65	-394	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	849	9.36	0.37	12	0.02	944.00	24191.00	10730	20231222	-17.61	8360	20240912	5.74	10620	-16.76	20240102	8360	5.74	20240912	10730	-17.61	20231222	8360	5.74	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
147	20241104	150439	57	100.00	KOSPI		금융업	N	N	N	N	N	8810	50	2	0.57	16819910	1920	87.19	8740	8930	8700	11380	6140	8760	8760.37	3.65	-341	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	846	9.33	0.36	12	0.02	944.00	24191.00	10730	20231222	-17.89	8360	20240912	5.38	10620	-17.04	20240102	8360	5.38	20240912	10730	-17.89	20231222	8360	5.38	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
148	20241104	140430	57	100.00	KOSPI		금융업	N	N	N	N	N	8770	10	2	0.11	12179330	1392	63.22	8740	8800	8700	11380	6140	8760	8749.52	3.65	-353	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	842	9.29	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.27	8360	20240912	4.90	10620	-17.42	20240102	8360	4.90	20240912	10730	-18.27	20231222	8360	4.90	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
149	20241104	130406	57	100.00	KOSPI		금융업	N	N	N	N	N	8760	0	3	0.00	8708150	996	45.23	8740	8800	8700	11380	6140	8760	8743.12	3.65	-352	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	841	9.28	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.36	8360	20240912	4.78	10620	-17.51	20240102	8360	4.78	20240912	10730	-18.36	20231222	8360	4.78	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
150	20241104	120424	57	100.00	KOSPI		금융업	N	N	N	N	N	8750	-10	5	-0.11	7745630	886	40.24	8740	8800	8700	11380	6140	8760	8742.25	3.65	-243	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	840	9.27	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.45	8360	20240912	4.67	10620	-17.61	20240102	8360	4.67	20240912	10730	-18.45	20231222	8360	4.67	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
151	20241104	110423	57	100.00	KOSPI		금융업	N	N	N	N	N	8780	20	2	0.23	6310500	722	32.79	8740	8800	8700	11380	6140	8760	8740.30	3.65	-99	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	843	9.30	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.17	8360	20240912	5.02	10620	-17.33	20240102	8360	5.02	20240912	10730	-18.17	20231222	8360	5.02	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
152	20241104	100419	57	100.00	KOSPI		금융업	N	N	N	N	N	8800	40	2	0.46	5914700	677	30.74	8740	8800	8700	11380	6140	8760	8736.63	3.65	-98	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	845	9.32	0.36	12	0.01	944.00	24191.00	10730	20231222	-17.99	8360	20240912	5.26	10620	-17.14	20240102	8360	5.26	20240912	10730	-17.99	20231222	8360	5.26	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
153	20241104	090423	57	100.00	KOSPI		금융업	N	N	N	N	N	8740	-20	5	-0.23	148580	17	0.77	8740	8740	8740	11380	6140	8760	8740.00	3.65	0	8826	8792	8736	8702	8646	8810	8720	48	2620	500	6300	10	1	9603921	839	9.26	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.55	8360	20240912	4.55	10620	-17.70	20240102	8360	4.55	20240912	10730	-18.55	20231222	8360	4.55	20240912	0.40	N	044820	500	48 억	350260	N	N	0	N	N
154	20241101	160409	57	100.00	KOSPI		금융업	N	N	N	N	N	8760	20	2	0.23	18873850	2168	126.78	8750	8770	8680	11360	6120	8740	8705.63	3.65	-414	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	841	9.28	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.36	8360	20240912	4.78	10620	-17.51	20240102	8360	4.78	20240912	10730	-18.36	20231222	8360	4.78	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N
155	20241101	150421	57	100.00	KOSPI		금융업	N	N	N	N	N	8750	10	2	0.11	17735770	2038	119.18	8750	8770	8680	11360	6120	8740	8702.54	3.65	-410	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	840	9.27	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.45	8360	20240912	4.67	10620	-17.61	20240102	8360	4.67	20240912	10730	-18.45	20231222	8360	4.67	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N
156	20241101	140413	57	100.00	KOSPI		금융업	N	N	N	N	N	8700	-40	5	-0.46	15567270	1789	104.62	8750	8770	8700	11360	6120	8740	8701.66	3.65	-360	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	836	9.22	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.92	8360	20240912	4.07	10620	-18.08	20240102	8360	4.07	20240912	10730	-18.92	20231222	8360	4.07	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N
157	20241101	130453	57	100.00	KOSPI		금융업	N	N	N	N	N	8700	-40	5	-0.46	11973360	1376	80.47	8750	8770	8700	11360	6120	8740	8701.57	3.65	-323	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8360	20240912	4.07	10620	-18.08	20240102	8360	4.07	20240912	10730	-18.92	20231222	8360	4.07	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N
158	20241101	120453	57	100.00	KOSPI		금융업	N	N	N	N	N	8700	-40	5	-0.46	7484010	860	50.29	8750	8770	8700	11360	6120	8740	8702.34	3.65	-158	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8360	20240912	4.07	10620	-18.08	20240102	8360	4.07	20240912	10730	-18.92	20231222	8360	4.07	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N
159	20241101	110451	57	100.00	KOSPI		금융업	N	N	N	N	N	8700	-40	5	-0.46	4829390	555	32.46	8750	8770	8700	11360	6120	8740	8701.60	3.65	-88	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8360	20240912	4.07	10620	-18.08	20240102	8360	4.07	20240912	10730	-18.92	20231222	8360	4.07	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N
160	20241101	100452	57	100.00	KOSPI		금융업	N	N	N	N	N	8710	-30	5	-0.34	3350310	385	22.51	8750	8770	8700	11360	6120	8740	8702.10	3.65	-7	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	837	9.23	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.83	8360	20240912	4.19	10620	-17.98	20240102	8360	4.19	20240912	10730	-18.83	20231222	8360	4.19	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N
161	20241101	090451	57	100.00	KOSPI		금융업	N	N	N	N	N	8740	0	3	0.00	17490	2	0.12	8750	8750	8740	11360	6120	8740	8745.00	3.65	0	8826	8782	8696	8652	8566	8805	8675	48	2620	500	6290	10	1	9603921	839	9.26	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.55	8360	20240912	4.55	10620	-17.70	20240102	8360	4.55	20240912	10730	-18.55	20231222	8360	4.55	20240912	0.39	N	044820	500	48 억	350441	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History