KissMeData/096760/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160809	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	-5	5	-0.17	156704115	54122	138.97	2895	2935	2870	3735	2015	2875	2895.48	1.48	-8230	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2122	11.17	1.61	12	0.07	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
3	20241129	150828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	30	2	1.04	134249255	46331	118.96	2895	2935	2875	3735	2015	2875	2897.61	1.48	-8630	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2148	11.30	1.63	12	0.06	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
4	20241129	140830	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	40	2	1.39	120308115	41546	106.68	2895	2935	2875	3735	2015	2875	2895.78	1.48	-7470	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2155	11.34	1.63	12	0.06	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
5	20241129	130827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	30	2	1.04	106481105	36810	94.52	2895	2925	2875	3735	2015	2875	2892.72	1.48	-8034	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2148	11.30	1.63	12	0.05	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
6	20241129	120829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	30	2	1.04	101898880	35232	90.46	2895	2925	2875	3735	2015	2875	2892.23	1.48	-7662	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2148	11.30	1.63	12	0.05	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
7	20241129	110830	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	35	2	1.22	73773890	25575	65.67	2895	2915	2875	3735	2015	2875	2884.61	1.48	-4090	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2151	11.32	1.63	12	0.03	257.00	1785.00	3905	20240920	-25.48	2815	20241115	3.37	3905	-25.48	20240920	2815	3.37	20241115	3905	-25.48	20240920	2815	3.37	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
8	20241129	100825	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	0	3	0.00	54866450	19015	48.82	2895	2915	2875	3735	2015	2875	2885.43	1.48	-3180	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2125	11.19	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.38	2815	20241115	2.13	3905	-26.38	20240920	2815	2.13	20241115	3905	-26.38	20240920	2815	2.13	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
9	20241129	090828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	25	2	0.87	15804835	5454	14.00	2895	2915	2895	3735	2015	2875	2897.84	1.48	2207	3008	2941	2908	2841	2808	2925	2825	370	860	500	2010	5	1	73924942	2144	11.28	1.62	12	0.01	257.00	1785.00	3905	20240920	-25.74	2815	20241115	3.02	3905	-25.74	20240920	2815	3.02	20241115	3905	-25.74	20240920	2815	3.02	20241115	0.25	N	096760	500	369 억	1097613	N	N	6	N	N
10	20241128	160816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	-70	5	-2.38	114649030	38946	321.63	2960	2975	2875	3825	2065	2945	2943.79	1.47	5522	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2125	11.19	1.61	12	0.05	257.00	1785.00	3905	20240920	-26.38	2815	20241115	2.13	3905	-26.38	20240920	2815	2.13	20241115	3905	-26.38	20240920	2815	2.13	20241115	0.25	N	096760	500	369 억	1088329	N	N	6	N	N
11	20241128	150833	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	10	2	0.34	97311530	32920	271.86	2960	2975	2935	3825	2065	2945	2956.00	1.47	11242	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2184	11.50	1.66	12	0.04	257.00	1785.00	3905	20240920	-24.33	2815	20241115	4.97	3905	-24.33	20240920	2815	4.97	20241115	3905	-24.33	20240920	2815	4.97	20241115	0.25	N	096760	500	369 억	1088329	N	N	2	N	N
12	20241128	140830	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	15	2	0.51	78584490	26598	219.65	2960	2975	2935	3825	2065	2945	2954.53	1.47	8784	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2188	11.52	1.66	12	0.04	257.00	1785.00	3905	20240920	-24.20	2815	20241115	5.15	3905	-24.20	20240920	2815	5.15	20241115	3905	-24.20	20240920	2815	5.15	20241115	0.25	N	096760	500	369 억	1088329	N	N	2	N	N
13	20241128	130828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	25	2	0.85	74122480	25090	207.20	2960	2975	2935	3825	2065	2945	2954.26	1.47	8362	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2196	11.56	1.66	12	0.03	257.00	1785.00	3905	20240920	-23.94	2815	20241115	5.51	3905	-23.94	20240920	2815	5.51	20241115	3905	-23.94	20240920	2815	5.51	20241115	0.25	N	096760	500	369 억	1088329	N	N	2	N	N
14	20241128	120832	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	0	3	0.00	68083960	23051	190.36	2960	2975	2935	3825	2065	2945	2953.62	1.47	7974	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2177	11.46	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.25	N	096760	500	369 억	1088329	N	N	2	N	N
15	20241128	110834	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	20	2	0.68	64094965	21699	179.20	2960	2975	2935	3825	2065	2945	2953.82	1.47	7632	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2192	11.54	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.07	2815	20241115	5.33	3905	-24.07	20240920	2815	5.33	20241115	3905	-24.07	20240920	2815	5.33	20241115	0.25	N	096760	500	369 억	1088329	N	N	2	N	N
16	20241128	100831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	15	2	0.51	6897845	2341	19.33	2960	2970	2935	3825	2065	2945	2946.54	1.47	59	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2188	11.52	1.66	12	0.00	257.00	1785.00	3905	20240920	-24.20	2815	20241115	5.15	3905	-24.20	20240920	2815	5.15	20241115	3905	-24.20	20240920	2815	5.15	20241115	0.25	N	096760	500	369 억	1088329	N	N	2	N	N
17	20241128	090828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	5	2	0.17	298550	101	0.83	2960	2970	2950	3825	2065	2945	2955.94	1.47	-52	2981	2962	2946	2927	2911	2955	2920	370	880	500	2060	5	1	73924942	2181	11.48	1.65	12	0.00	257.00	1785.00	3905	20240920	-24.46	2815	20241115	4.80	3905	-24.46	20240920	2815	4.80	20241115	3905	-24.46	20240920	2815	4.80	20241115	0.25	N	096760	500	369 억	1088329	N	N	2	N	N
18	20241127	160810	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	0	3	0.00	35629040	12104	49.44	2965	2965	2930	3825	2065	2945	2943.58	1.47	820	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2177	11.46	1.65	12	0.02	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.26	N	096760	500	369 억	1084923	N	N	2	N	N
19	20241127	150824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	-10	5	-0.34	32637835	11085	45.28	2965	2965	2935	3825	2065	2945	2944.32	1.47	774	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2170	11.42	1.64	12	0.01	257.00	1785.00	3905	20240920	-24.84	2815	20241115	4.26	3905	-24.84	20240920	2815	4.26	20241115	3905	-24.84	20240920	2815	4.26	20241115	0.26	N	096760	500	369 억	1084923	N	N	1	N	N
20	20241127	140824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	5	2	0.17	19995470	6779	27.69	2965	2965	2940	3825	2065	2945	2949.62	1.47	764	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2181	11.48	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.46	2815	20241115	4.80	3905	-24.46	20240920	2815	4.80	20241115	3905	-24.46	20240920	2815	4.80	20241115	0.26	N	096760	500	369 억	1084923	N	N	1	N	N
21	20241127	130819	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	0	3	0.00	17457120	5917	24.17	2965	2965	2940	3825	2065	2945	2950.33	1.47	776	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2177	11.46	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.26	N	096760	500	369 억	1084923	N	N	1	N	N
22	20241127	120826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	5	2	0.17	6942695	2348	9.59	2965	2965	2940	3825	2065	2945	2956.85	1.47	704	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2181	11.48	1.65	12	0.00	257.00	1785.00	3905	20240920	-24.46	2815	20241115	4.80	3905	-24.46	20240920	2815	4.80	20241115	3905	-24.46	20240920	2815	4.80	20241115	0.26	N	096760	500	369 억	1084923	N	N	1	N	N
23	20241127	110823	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	15	2	0.51	4607985	1558	6.36	2965	2965	2940	3825	2065	2945	2957.63	1.47	459	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2188	11.52	1.66	12	0.00	257.00	1785.00	3905	20240920	-24.20	2815	20241115	5.15	3905	-24.20	20240920	2815	5.15	20241115	3905	-24.20	20240920	2815	5.15	20241115	0.26	N	096760	500	369 억	1084923	N	N	1	N	N
24	20241127	100823	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	15	2	0.51	668870	226	0.92	2965	2965	2940	3825	2065	2945	2959.60	1.47	108	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2188	11.52	1.66	12	0.00	257.00	1785.00	3905	20240920	-24.20	2815	20241115	5.15	3905	-24.20	20240920	2815	5.15	20241115	3905	-24.20	20240920	2815	5.15	20241115	0.26	N	096760	500	369 억	1084923	N	N	1	N	N
25	20241127	090821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	20	2	0.68	209990	71	0.29	2965	2965	2940	3825	2065	2945	2957.61	1.47	-4	2991	2967	2951	2927	2911	2965	2925	370	880	500	2060	5	1	73924942	2192	11.54	1.66	12	0.00	257.00	1785.00	3905	20240920	-24.07	2815	20241115	5.33	3905	-24.07	20240920	2815	5.33	20241115	3905	-24.07	20240920	2815	5.33	20241115	0.26	N	096760	500	369 억	1084923	N	N	1	N	N
26	20241126	160811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	0	3	0.00	72161325	24482	111.53	2945	2975	2935	3825	2065	2945	2947.53	1.46	4419	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2177	11.46	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
27	20241126	150819	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	0	3	0.00	71121725	24129	109.92	2945	2975	2935	3825	2065	2945	2947.56	1.46	4421	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2177	11.46	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
28	20241126	140817	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	0	3	0.00	64714895	21956	100.02	2945	2975	2935	3825	2065	2945	2947.48	1.46	4290	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2177	11.46	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
29	20241126	130816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	10	2	0.34	61329315	20808	94.79	2945	2975	2935	3825	2065	2945	2947.39	1.46	4101	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2184	11.50	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.33	2815	20241115	4.97	3905	-24.33	20240920	2815	4.97	20241115	3905	-24.33	20240920	2815	4.97	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
30	20241126	120821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	10	2	0.34	60408855	20496	93.37	2945	2975	2935	3825	2065	2945	2947.35	1.46	3962	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2184	11.50	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.33	2815	20241115	4.97	3905	-24.33	20240920	2815	4.97	20241115	3905	-24.33	20240920	2815	4.97	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
31	20241126	110826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	5	2	0.17	47467870	16102	73.35	2945	2975	2935	3825	2065	2945	2947.95	1.46	515	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2181	11.48	1.65	12	0.02	257.00	1785.00	3905	20240920	-24.46	2815	20241115	4.80	3905	-24.46	20240920	2815	4.80	20241115	3905	-24.46	20240920	2815	4.80	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
32	20241126	100829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	10	2	0.34	14148050	4786	21.80	2945	2975	2935	3825	2065	2945	2956.13	1.46	-2079	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2184	11.50	1.66	12	0.01	257.00	1785.00	3905	20240920	-24.33	2815	20241115	4.97	3905	-24.33	20240920	2815	4.97	20241115	3905	-24.33	20240920	2815	4.97	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
33	20241126	090820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	0	3	0.00	211855	72	0.33	2945	2945	2940	3825	2065	2945	2942.43	1.46	-2	2995	2970	2945	2920	2895	2982	2932	370	880	500	2060	5	1	73924942	2177	11.46	1.65	12	0.00	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.27	N	096760	500	369 억	1082135	N	N	1	N	N
34	20241125	160800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	15	2	0.51	64770545	21947	97.12	2930	2970	2920	3805	2055	2930	2951.23	1.45	7358	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2177	11.46	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.58	2815	20241115	4.62	3905	-24.58	20240920	2815	4.62	20241115	3905	-24.58	20240920	2815	4.62	20241115	0.26	N	096760	500	369 억	1075181	N	N	1	N	N
35	20241125	150816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	30	2	1.02	64352355	21805	96.49	2930	2970	2920	3805	2055	2930	2951.27	1.45	7499	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2188	11.52	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.20	2815	20241115	5.15	3905	-24.20	20240920	2815	5.15	20241115	3905	-24.20	20240920	2815	5.15	20241115	0.26	N	096760	500	369 억	1075181	N	N	3	N	N
36	20241125	140814	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	25	2	0.85	61317320	20776	91.94	2930	2970	2920	3805	2055	2930	2951.35	1.45	7539	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2184	11.50	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.33	2815	20241115	4.97	3905	-24.33	20240920	2815	4.97	20241115	3905	-24.33	20240920	2815	4.97	20241115	0.26	N	096760	500	369 억	1075181	N	N	3	N	N
37	20241125	130807	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	30	2	1.02	55501305	18809	83.23	2930	2970	2920	3805	2055	2930	2950.78	1.45	7244	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2188	11.52	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.20	2815	20241115	5.15	3905	-24.20	20240920	2815	5.15	20241115	3905	-24.20	20240920	2815	5.15	20241115	0.26	N	096760	500	369 억	1075181	N	N	3	N	N
38	20241125	120818	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	35	2	1.19	50110200	16982	75.15	2930	2970	2920	3805	2055	2930	2950.78	1.45	7244	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2192	11.54	1.66	12	0.02	257.00	1785.00	3905	20240920	-24.07	2815	20241115	5.33	3905	-24.07	20240920	2815	5.33	20241115	3905	-24.07	20240920	2815	5.33	20241115	0.26	N	096760	500	369 억	1075181	N	N	3	N	N
39	20241125	110812	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	30	2	1.02	45319350	15365	67.99	2930	2965	2920	3805	2055	2930	2949.52	1.45	6787	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2188	11.52	1.66	12	0.02	257.00	1785.00	3905	20240920	-24.20	2815	20241115	5.15	3905	-24.20	20240920	2815	5.15	20241115	3905	-24.20	20240920	2815	5.15	20241115	0.26	N	096760	500	369 억	1075181	N	N	3	N	N
40	20241125	100802	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	25	2	0.85	28365795	9629	42.61	2930	2955	2920	3805	2055	2930	2945.87	1.45	3631	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2184	11.50	1.66	12	0.01	257.00	1785.00	3905	20240920	-24.33	2815	20241115	4.97	3905	-24.33	20240920	2815	4.97	20241115	3905	-24.33	20240920	2815	4.97	20241115	0.26	N	096760	500	369 억	1075181	N	N	3	N	N
41	20241125	090803	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	5	2	0.17	2513405	858	3.80	2930	2950	2920	3805	2055	2930	2929.38	1.45	-13	2956	2942	2921	2907	2886	2950	2915	370	875	500	2050	5	1	73924942	2170	11.42	1.64	12	0.00	257.00	1785.00	3905	20240920	-24.84	2815	20241115	4.26	3905	-24.84	20240920	2815	4.26	20241115	3905	-24.84	20240920	2815	4.26	20241115	0.26	N	096760	500	369 억	1075181	N	N	3	N	N
42	20241122	160720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	5	2	0.17	65809795	22552	198.47	2925	2935	2900	3800	2050	2925	2918.13	1.46	-511	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2166	11.40	1.64	12	0.03	257.00	1785.00	3905	20240920	-24.97	2815	20241115	4.09	3905	-24.97	20240920	2815	4.09	20241115	3905	-24.97	20240920	2815	4.09	20241115	0.26	N	096760	500	369 억	1076367	N	N	3	N	N
43	20241122	150729	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	10	2	0.34	60127175	20614	181.41	2925	2935	2900	3800	2050	2925	2916.81	1.46	-768	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2170	11.42	1.64	12	0.03	257.00	1785.00	3905	20240920	-24.84	2815	20241115	4.26	3905	-24.84	20240920	2815	4.26	20241115	3905	-24.84	20240920	2815	4.26	20241115	0.26	N	096760	500	369 억	1076367	N	N	0	N	N
44	20241122	140732	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	0	3	0.00	38718070	13284	116.91	2925	2935	2900	3800	2050	2925	2914.64	1.46	-539	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2162	11.38	1.64	12	0.02	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.26	N	096760	500	369 억	1076367	N	N	0	N	N
45	20241122	130729	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	0	3	0.00	34028480	11678	102.77	2925	2935	2900	3800	2050	2925	2913.90	1.46	-447	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2162	11.38	1.64	12	0.02	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.26	N	096760	500	369 억	1076367	N	N	0	N	N
46	20241122	120733	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-5	5	-0.17	31271680	10734	94.46	2925	2935	2900	3800	2050	2925	2913.33	1.46	-442	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.26	N	096760	500	369 억	1076367	N	N	0	N	N
47	20241122	110726	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-5	5	-0.17	16937295	5817	51.19	2925	2935	2900	3800	2050	2925	2911.69	1.46	-424	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.26	N	096760	500	369 억	1076367	N	N	0	N	N
48	20241122	100740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	3933105	1353	11.91	2925	2935	2900	3800	2050	2925	2906.95	1.46	-173	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2155	11.34	1.63	12	0.00	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.26	N	096760	500	369 억	1076367	N	N	0	N	N
49	20241122	090733	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	10	2	0.34	455110	156	1.37	2925	2935	2915	3800	2050	2925	2917.37	1.46	-139	2961	2942	2921	2902	2881	2952	2912	370	875	500	2040	5	1	73924942	2170	11.42	1.64	12	0.00	257.00	1785.00	3905	20240920	-24.84	2815	20241115	4.26	3905	-24.84	20240920	2815	4.26	20241115	3905	-24.84	20240920	2815	4.26	20241115	0.26	N	096760	500	369 억	1076367	N	N	0	N	N
50	20241121	160726	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	10	2	0.34	33198670	11352	98.74	2920	2940	2900	3785	2045	2915	2924.48	1.46	-2139	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2162	11.38	1.64	12	0.02	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
51	20241121	150741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	5	2	0.17	31496550	10770	93.68	2920	2940	2900	3785	2045	2915	2924.47	1.46	-2192	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
52	20241121	140742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	5	2	0.17	28150755	9626	83.73	2920	2940	2900	3785	2045	2915	2924.45	1.46	-2201	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
53	20241121	130733	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	10	2	0.34	21575885	7368	64.09	2920	2940	2900	3785	2045	2915	2928.32	1.46	-2245	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2162	11.38	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
54	20241121	120734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	5	2	0.17	19780245	6754	58.75	2920	2940	2900	3785	2045	2915	2928.67	1.46	-2293	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
55	20241121	110736	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	15	2	0.51	18126095	6187	53.81	2920	2940	2900	3785	2045	2915	2929.71	1.46	-2338	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2166	11.40	1.64	12	0.01	257.00	1785.00	3905	20240920	-24.97	2815	20241115	4.09	3905	-24.97	20240920	2815	4.09	20241115	3905	-24.97	20240920	2815	4.09	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
56	20241121	100736	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	10	2	0.34	13606060	4642	40.38	2920	2940	2900	3785	2045	2915	2931.08	1.46	-2389	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2162	11.38	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
57	20241121	090736	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	10	2	0.34	422750	145	1.26	2920	2935	2900	3785	2045	2915	2915.52	1.46	-44	2945	2930	2915	2900	2885	2930	2900	370	870	500	2040	5	1	73924942	2162	11.38	1.64	12	0.00	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.25	N	096760	500	369 억	1078827	N	N	10	N	N
58	20241120	160731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-15	5	-0.51	33470385	11490	51.68	2915	2930	2900	3805	2055	2930	2913.00	1.46	-1798	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2155	11.34	1.63	12	0.02	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.25	N	096760	500	369 억	1080413	N	N	10	N	N
59	20241120	150740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-20	5	-0.68	28768485	9873	44.40	2915	2930	2900	3805	2055	2930	2913.85	1.46	-691	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2151	11.32	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.48	2815	20241115	3.37	3905	-25.48	20240920	2815	3.37	20241115	3905	-25.48	20240920	2815	3.37	20241115	0.25	N	096760	500	369 억	1080413	N	N	0	N	N
60	20241120	140742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	25925980	8897	40.02	2915	2930	2900	3805	2055	2930	2914.01	1.46	-681	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1080413	N	N	0	N	N
61	20241120	130743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	22610905	7762	34.91	2915	2925	2900	3805	2055	2930	2913.03	1.46	-646	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1080413	N	N	0	N	N
62	20241120	120741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	10550025	3630	16.33	2915	2925	2900	3805	2055	2930	2906.34	1.46	-636	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2159	11.36	1.64	12	0.00	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1080413	N	N	0	N	N
63	20241120	110743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	9291685	3199	14.39	2915	2925	2900	3805	2055	2930	2904.56	1.46	-626	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2159	11.36	1.64	12	0.00	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1080413	N	N	0	N	N
64	20241120	100743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-20	5	-0.68	9157770	3153	14.18	2915	2925	2900	3805	2055	2930	2904.46	1.46	-618	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2151	11.32	1.63	12	0.00	257.00	1785.00	3905	20240920	-25.48	2815	20241115	3.37	3905	-25.48	20240920	2815	3.37	20241115	3905	-25.48	20240920	2815	3.37	20241115	0.25	N	096760	500	369 억	1080413	N	N	0	N	N
65	20241120	090741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-15	5	-0.51	880665	302	1.36	2915	2920	2915	3805	2055	2930	2916.11	1.46	-86	2950	2940	2920	2910	2890	2945	2915	370	875	500	2050	5	1	73924942	2155	11.34	1.63	12	0.00	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.25	N	096760	500	369 억	1080413	N	N	0	N	N
66	20241119	160700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	25	2	0.86	64646885	22195	66.81	2905	2930	2900	3775	2035	2905	2912.68	1.47	1510	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2166	11.40	1.64	12	0.03	257.00	1785.00	3905	20240920	-24.97	2815	20241115	4.09	3905	-24.97	20240920	2815	4.09	20241115	3905	-24.97	20240920	2815	4.09	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
67	20241119	150713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	20	2	0.69	61600040	21154	63.68	2905	2930	2900	3775	2035	2905	2911.98	1.47	1675	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2162	11.38	1.64	12	0.03	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
68	20241119	140711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	5	2	0.17	55535475	19080	57.44	2905	2930	2900	3775	2035	2905	2910.66	1.47	1499	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2151	11.32	1.63	12	0.03	257.00	1785.00	3905	20240920	-25.48	2815	20241115	3.37	3905	-25.48	20240920	2815	3.37	20241115	3905	-25.48	20240920	2815	3.37	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
69	20241119	130713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	10	2	0.34	47874955	16459	49.55	2905	2915	2900	3775	2035	2905	2908.74	1.47	1107	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2155	11.34	1.63	12	0.02	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
70	20241119	120705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	10	2	0.34	38813025	13343	40.17	2905	2915	2900	3775	2035	2905	2908.87	1.47	544	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2155	11.34	1.63	12	0.02	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
71	20241119	110715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	10	2	0.34	33747870	11602	34.92	2905	2915	2900	3775	2035	2905	2908.80	1.47	66	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2155	11.34	1.63	12	0.02	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
72	20241119	100733	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	5	2	0.17	15388945	5298	15.95	2905	2915	2900	3775	2035	2905	2904.67	1.47	140	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2151	11.32	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.48	2815	20241115	3.37	3905	-25.48	20240920	2815	3.37	20241115	3905	-25.48	20240920	2815	3.37	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
73	20241119	090726	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	10	2	0.34	3098995	1065	3.21	2905	2915	2905	3775	2035	2905	2909.85	1.47	-1	2975	2940	2900	2865	2825	2957	2882	370	870	500	2030	5	1	73924942	2155	11.34	1.63	12	0.00	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.26	N	096760	500	369 억	1083855	N	N	0	N	N
74	20241118	160705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	40	2	1.40	94979885	32652	52.77	2865	2935	2860	3720	2010	2865	2908.85	1.46	8296	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2148	11.30	1.63	12	0.04	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
75	20241118	150712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	40	2	1.40	86631995	29777	48.12	2865	2935	2860	3720	2010	2865	2909.36	1.46	8671	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2148	11.30	1.63	12	0.04	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
76	20241118	140714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	55	2	1.92	57741625	19810	32.01	2865	2935	2860	3720	2010	2865	2914.77	1.46	4774	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2159	11.36	1.64	12	0.03	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
77	20241118	130711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	55	2	1.92	53104345	18223	29.45	2865	2935	2860	3720	2010	2865	2914.14	1.46	3900	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2159	11.36	1.64	12	0.02	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
78	20241118	120714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	55	2	1.92	49541270	17002	27.48	2865	2935	2860	3720	2010	2865	2913.85	1.46	2952	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2159	11.36	1.64	12	0.02	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
79	20241118	110714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	65	2	2.27	34131750	11710	18.92	2865	2935	2860	3720	2010	2865	2914.75	1.46	1270	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2166	11.40	1.64	12	0.02	257.00	1785.00	3905	20240920	-24.97	2815	20241115	4.09	3905	-24.97	20240920	2815	4.09	20241115	3905	-24.97	20240920	2815	4.09	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
80	20241118	100706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	70	2	2.44	28295790	9715	15.70	2865	2935	2860	3720	2010	2865	2912.59	1.46	806	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2170	11.42	1.64	12	0.01	257.00	1785.00	3905	20240920	-24.84	2815	20241115	4.26	3905	-24.84	20240920	2815	4.26	20241115	3905	-24.84	20240920	2815	4.26	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
81	20241118	090705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2880	15	2	0.52	349530	122	0.20	2865	2880	2860	3720	2010	2865	2865.00	1.46	6	2905	2885	2850	2830	2795	2895	2840	370	855	500	2000	5	1	73924942	2129	11.21	1.61	12	0.00	257.00	1785.00	3905	20240920	-26.25	2815	20241115	2.31	3905	-26.25	20240920	2815	2.31	20241115	3905	-26.25	20240920	2815	2.31	20241115	0.27	N	096760	500	369 억	1082817	N	N	0	N	N
82	20241115	160727	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2865	15	2	0.53	175258180	61876	64.49	2850	2870	2815	3705	1995	2850	2832.04	1.45	9402	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2118	11.15	1.61	12	0.08	257.00	1785.00	3905	20240920	-26.63	2815	20241115	1.78	3905	-26.63	20240920	2815	1.78	20241115	3905	-26.63	20240920	2815	1.78	20241115	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
83	20241115	150748	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2860	10	2	0.35	165170420	58343	60.81	2850	2870	2815	3705	1995	2850	2831.02	1.45	10056	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2114	11.13	1.60	12	0.08	257.00	1785.00	3905	20240920	-26.76	2815	20241115	1.60	3905	-26.76	20240920	2815	1.60	20241115	3905	-26.76	20240920	2815	1.60	20241115	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
84	20241115	140740	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2870	20	2	0.70	158610400	56048	58.42	2850	2870	2815	3705	1995	2850	2829.90	1.45	8680	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2122	11.17	1.61	12	0.08	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
85	20241115	130742	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2865	15	2	0.53	144829485	51220	53.38	2850	2865	2815	3705	1995	2850	2827.60	1.45	8050	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2118	11.15	1.61	12	0.07	257.00	1785.00	3905	20240920	-26.63	2815	20241115	1.78	3905	-26.63	20240920	2815	1.78	20241115	3905	-26.63	20240920	2815	1.78	20241115	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
86	20241115	120745	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2840	-10	5	-0.35	138142985	48884	50.95	2850	2855	2815	3705	1995	2850	2825.93	1.45	8279	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2099	11.05	1.59	12	0.07	257.00	1785.00	3905	20240920	-27.27	2815	20241115	0.89	3905	-27.27	20240920	2815	0.89	20241115	3905	-27.27	20240920	2815	0.89	20241115	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
87	20241115	110726	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2845	-5	5	-0.18	134677860	47664	49.68	2850	2855	2815	3705	1995	2850	2825.57	1.45	8311	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2103	11.07	1.59	12	0.06	257.00	1785.00	3905	20240920	-27.14	2815	20241115	1.07	3905	-27.14	20240920	2815	1.07	20241115	3905	-27.14	20240920	2815	1.07	20241115	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
88	20241115	100726	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2850	0	3	0.00	82785860	29321	30.56	2850	2855	2815	3705	1995	2850	2823.43	1.45	13723	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2107	11.09	1.60	12	0.04	257.00	1785.00	3905	20240920	-27.02	2815	20241115	1.24	3905	-27.02	20240920	2815	1.24	20241115	3905	-27.02	20240920	2815	1.24	20241115	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
89	20241115	090709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2845	-5	5	-0.18	393195	138	0.14	2850	2855	2845	3705	1995	2850	2849.24	1.45	-25	2920	2885	2855	2820	2790	2902	2837	370	855	500	1990	5	1	73924942	2103	11.07	1.59	12	0.00	257.00	1785.00	3905	20240920	-27.14	2825	20241114	0.71	3905	-27.14	20240920	2825	0.71	20241114	3905	-27.14	20240920	2825	0.71	20241114	0.27	N	096760	500	369 억	1074173	N	N	0	N	N
90	20241114	160720	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2835	-15	5	-0.53	261897865	92297	87.08	2835	2890	2825	3705	1995	2850	2837.56	1.46	-7469	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2096	11.03	1.59	12	0.12	257.00	1785.00	3905	20240920	-27.40	2825	20241114	0.35	3905	-27.40	20240920	2825	0.35	20241114	3905	-27.40	20240920	2825	0.35	20241114	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
91	20241114	150724	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2840	-10	5	-0.35	242409695	85431	80.61	2835	2890	2825	3705	1995	2850	2837.49	1.46	-5532	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2099	11.05	1.59	12	0.12	257.00	1785.00	3905	20240920	-27.27	2825	20241114	0.53	3905	-27.27	20240920	2825	0.53	20241114	3905	-27.27	20240920	2825	0.53	20241114	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
92	20241114	140719	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2850	0	3	0.00	116889745	41131	38.81	2835	2890	2825	3705	1995	2850	2841.89	1.46	-4312	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2107	11.09	1.60	12	0.06	257.00	1785.00	3905	20240920	-27.02	2825	20241114	0.88	3905	-27.02	20240920	2825	0.88	20241114	3905	-27.02	20240920	2825	0.88	20241114	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
93	20241114	130720	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2845	-5	5	-0.18	109576265	38558	36.38	2835	2890	2825	3705	1995	2850	2841.86	1.46	-3985	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2103	11.07	1.59	12	0.05	257.00	1785.00	3905	20240920	-27.14	2825	20241114	0.71	3905	-27.14	20240920	2825	0.71	20241114	3905	-27.14	20240920	2825	0.71	20241114	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
94	20241114	120719	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2830	-20	5	-0.70	92868525	32663	30.82	2835	2890	2825	3705	1995	2850	2843.23	1.46	-3871	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2092	11.01	1.59	12	0.04	257.00	1785.00	3905	20240920	-27.53	2825	20241114	0.18	3905	-27.53	20240920	2825	0.18	20241114	3905	-27.53	20240920	2825	0.18	20241114	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
95	20241114	110719	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2850	0	3	0.00	35402730	12404	11.70	2835	2890	2835	3705	1995	2850	2854.14	1.46	2267	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2107	11.09	1.60	12	0.02	257.00	1785.00	3905	20240920	-27.02	2830	20240805	0.71	3905	-27.02	20240920	2830	0.71	20240805	3905	-27.02	20240920	2830	0.71	20240805	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
96	20241114	100739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2850	0	3	0.00	8658515	3034	2.86	2835	2890	2835	3705	1995	2850	2853.83	1.46	-1740	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2107	11.09	1.60	12	0.00	257.00	1785.00	3905	20240920	-27.02	2830	20240805	0.71	3905	-27.02	20240920	2830	0.71	20240805	3905	-27.02	20240920	2830	0.71	20240805	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
97	20241114	090714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2850	0	3	0.00	0	0	0.00	0	0	0	3705	1995	2850	0.00	1.46	0	2950	2900	2875	2825	2800	2887	2812	370	855	500	1990	5	1	73924942	2107	11.09	1.60	12	0.00	257.00	1785.00	3905	20240920	-27.02	2830	20240805	0.71	3905	-27.02	20240920	2830	0.71	20240805	3905	-27.02	20240920	2830	0.71	20240805	0.27	N	096760	500	369 억	1079906	N	N	0	N	N
98	20241112	160655	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	-25	5	-0.84	311696825	107099	374.43	2960	2965	2890	3845	2075	2960	2910.34	1.49	-26822	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2170	11.42	1.64	12	0.14	257.00	1785.00	3905	20240920	-24.84	2830	20240805	3.71	3905	-24.84	20240920	2830	3.71	20240805	3905	-24.84	20240920	2830	3.71	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
99	20241112	150659	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-65	5	-2.20	296281865	101774	355.82	2960	2965	2890	3845	2075	2960	2911.17	1.49	-26893	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2140	11.26	1.62	12	0.14	257.00	1785.00	3905	20240920	-25.86	2830	20240805	2.30	3905	-25.86	20240920	2830	2.30	20240805	3905	-25.86	20240920	2830	2.30	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
100	20241112	140706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-55	5	-1.86	266630320	91541	320.04	2960	2965	2895	3845	2075	2960	2912.69	1.49	-26023	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2148	11.30	1.63	12	0.12	257.00	1785.00	3905	20240920	-25.61	2830	20240805	2.65	3905	-25.61	20240920	2830	2.65	20240805	3905	-25.61	20240920	2830	2.65	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
101	20241112	130703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-50	5	-1.69	227973685	78257	273.60	2960	2965	2895	3845	2075	2960	2913.14	1.49	-12958	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2151	11.32	1.63	12	0.11	257.00	1785.00	3905	20240920	-25.48	2830	20240805	2.83	3905	-25.48	20240920	2830	2.83	20240805	3905	-25.48	20240920	2830	2.83	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
102	20241112	120702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-40	5	-1.35	212516120	72966	255.10	2960	2965	2895	3845	2075	2960	2912.54	1.49	-10601	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2159	11.36	1.64	12	0.10	257.00	1785.00	3905	20240920	-25.22	2830	20240805	3.18	3905	-25.22	20240920	2830	3.18	20240805	3905	-25.22	20240920	2830	3.18	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
103	20241112	110700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	-60	5	-2.03	166131210	57023	199.36	2960	2965	2895	3845	2075	2960	2913.41	1.49	-8665	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2144	11.28	1.62	12	0.08	257.00	1785.00	3905	20240920	-25.74	2830	20240805	2.47	3905	-25.74	20240920	2830	2.47	20240805	3905	-25.74	20240920	2830	2.47	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
104	20241112	100700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-55	5	-1.86	113560325	38895	135.98	2960	2965	2900	3845	2075	2960	2919.66	1.49	-8137	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2148	11.30	1.63	12	0.05	257.00	1785.00	3905	20240920	-25.61	2830	20240805	2.65	3905	-25.61	20240920	2830	2.65	20240805	3905	-25.61	20240920	2830	2.65	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
105	20241112	090658	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-5	5	-0.17	3909640	1321	4.62	2960	2965	2955	3845	2075	2960	2959.61	1.49	-8	3020	2990	2965	2935	2910	2977	2922	370	885	500	2070	5	1	73924942	2184	11.50	1.66	12	0.00	257.00	1785.00	3905	20240920	-24.33	2830	20240805	4.42	3905	-24.33	20240920	2830	4.42	20240805	3905	-24.33	20240920	2830	4.42	20240805	0.28	N	096760	500	369 억	1101816	N	N	0	N	N
106	20241111	160654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	-20	5	-0.67	84542235	28564	88.87	2980	2995	2940	3870	2090	2980	2959.75	1.50	-8202	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2188	11.52	1.66	12	0.04	257.00	1785.00	3905	20240920	-24.20	2830	20240805	4.59	3905	-24.20	20240920	2830	4.59	20240805	3905	-24.20	20240920	2830	4.59	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
107	20241111	150714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-25	5	-0.84	81640610	27583	85.82	2980	2995	2940	3870	2090	2980	2959.82	1.50	-8273	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2184	11.50	1.66	12	0.04	257.00	1785.00	3905	20240920	-24.33	2830	20240805	4.42	3905	-24.33	20240920	2830	4.42	20240805	3905	-24.33	20240920	2830	4.42	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
108	20241111	140705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	-30	5	-1.01	71875455	24276	75.53	2980	2995	2940	3870	2090	2980	2960.76	1.50	-7638	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2181	11.48	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.46	2830	20240805	4.24	3905	-24.46	20240920	2830	4.24	20240805	3905	-24.46	20240920	2830	4.24	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
109	20241111	130702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	-30	5	-1.01	62109295	20960	65.21	2980	2995	2945	3870	2090	2980	2963.23	1.50	-7277	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2181	11.48	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.46	2830	20240805	4.24	3905	-24.46	20240920	2830	4.24	20240805	3905	-24.46	20240920	2830	4.24	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
110	20241111	120700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	-20	5	-0.67	36172755	12170	37.87	2980	2995	2960	3870	2090	2980	2972.29	1.50	-2353	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2188	11.52	1.66	12	0.02	257.00	1785.00	3905	20240920	-24.20	2830	20240805	4.59	3905	-24.20	20240920	2830	4.59	20240805	3905	-24.20	20240920	2830	4.59	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
111	20241111	110657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-10	5	-0.34	29105645	9786	30.45	2980	2995	2965	3870	2090	2980	2974.21	1.50	-1996	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2196	11.56	1.66	12	0.01	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
112	20241111	100654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-15	5	-0.50	24260535	8155	25.37	2980	2995	2965	3870	2090	2980	2974.93	1.50	-1982	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2192	11.54	1.66	12	0.01	257.00	1785.00	3905	20240920	-24.07	2830	20240805	4.77	3905	-24.07	20240920	2830	4.77	20240805	3905	-24.07	20240920	2830	4.77	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
113	20241111	090652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-5	5	-0.17	172815	58	0.18	2980	2980	2975	3870	2090	2980	2979.57	1.50	-8	3013	2996	2973	2956	2933	3005	2965	370	890	500	2080	5	1	73924942	2199	11.58	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.82	2830	20240805	5.12	3905	-23.82	20240920	2830	5.12	20240805	3905	-23.82	20240920	2830	5.12	20240805	0.29	N	096760	500	369 억	1110900	N	N	14	N	N
114	20241108	160648	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	20	2	0.68	95388080	32105	10.53	2965	2990	2950	3845	2075	2960	2971.18	1.50	1538	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.04	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.29	N	096760	500	369 억	1109253	N	N	14	N	N
115	20241108	150656	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	10	2	0.34	91534135	30808	10.10	2965	2990	2950	3845	2075	2960	2971.17	1.50	2370	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2196	11.56	1.66	12	0.04	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.29	N	096760	500	369 억	1109253	N	N	18	N	N
116	20241108	140653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	25	2	0.84	84204410	28341	9.30	2965	2990	2950	3845	2075	2960	2971.18	1.50	3297	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2207	11.61	1.67	12	0.04	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.29	N	096760	500	369 억	1109253	N	N	18	N	N
117	20241108	130656	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	25	2	0.84	71004375	23902	7.84	2965	2990	2950	3845	2075	2960	2970.72	1.50	4836	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2207	11.61	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.29	N	096760	500	369 억	1109253	N	N	18	N	N
118	20241108	120654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	20	2	0.68	67242990	22640	7.43	2965	2990	2950	3845	2075	2960	2970.17	1.50	4313	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.29	N	096760	500	369 억	1109253	N	N	18	N	N
119	20241108	110654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	10	2	0.34	62488350	21045	6.90	2965	2990	2950	3845	2075	2960	2969.34	1.50	3904	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2196	11.56	1.66	12	0.03	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.29	N	096760	500	369 억	1109253	N	N	18	N	N
120	20241108	100704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	0	3	0.00	45267110	15252	5.00	2965	2990	2950	3845	2075	2960	2968.03	1.50	3926	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2188	11.52	1.66	12	0.02	257.00	1785.00	3905	20240920	-24.20	2830	20240805	4.59	3905	-24.20	20240920	2830	4.59	20240805	3905	-24.20	20240920	2830	4.59	20240805	0.29	N	096760	500	369 억	1109253	N	N	18	N	N
121	20241108	090648	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	20	2	0.68	10146315	3425	1.12	2965	2985	2950	3845	2075	2960	2962.55	1.50	1768	3253	3106	3018	2871	2783	3062	2827	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.29	N	096760	500	369 억	1109253	N	N	18	N	N
122	20241107	160650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	0	3	0.00	915427990	303026	575.08	2990	3165	2930	3845	2075	2960	3021.10	1.51	-9886	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2188	11.52	1.66	12	0.41	257.00	1785.00	3905	20240920	-24.20	2830	20240805	4.59	3905	-24.20	20240920	2830	4.59	20240805	3905	-24.20	20240920	2830	4.59	20240805	0.30	N	096760	500	369 억	1118390	N	N	18	N	N
123	20241107	150652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-5	5	-0.17	414029190	138281	262.43	2990	3100	2930	3845	2075	2960	2994.11	1.51	-9457	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2184	11.50	1.66	12	0.19	257.00	1785.00	3905	20240920	-24.33	2830	20240805	4.42	3905	-24.33	20240920	2830	4.42	20240805	3905	-24.33	20240920	2830	4.42	20240805	0.30	N	096760	500	369 억	1118390	N	N	24	N	N
124	20241107	140654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	30	2	1.01	85505560	28945	54.93	2990	2990	2930	3845	2075	2960	2954.07	1.51	-222	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2210	11.63	1.68	12	0.04	257.00	1785.00	3905	20240920	-23.43	2830	20240805	5.65	3905	-23.43	20240920	2830	5.65	20240805	3905	-23.43	20240920	2830	5.65	20240805	0.30	N	096760	500	369 억	1118390	N	N	24	N	N
125	20241107	130655	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	20	2	0.68	66035145	22423	42.55	2990	2990	2930	3845	2075	2960	2944.97	1.51	-237	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1118390	N	N	24	N	N
126	20241107	120652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	15	2	0.51	63761900	21659	41.10	2990	2990	2930	3845	2075	2960	2943.90	1.51	-151	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2199	11.58	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.82	2830	20240805	5.12	3905	-23.82	20240920	2830	5.12	20240805	3905	-23.82	20240920	2830	5.12	20240805	0.30	N	096760	500	369 억	1118390	N	N	24	N	N
127	20241107	110650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	20	2	0.68	62360295	21188	40.21	2990	2990	2930	3845	2075	2960	2943.19	1.51	-125	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1118390	N	N	24	N	N
128	20241107	100651	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	-15	5	-0.51	28248025	9614	18.25	2990	2990	2930	3845	2075	2960	2938.22	1.51	-2978	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2177	11.46	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.58	2830	20240805	4.06	3905	-24.58	20240920	2830	4.06	20240805	3905	-24.58	20240920	2830	4.06	20240805	0.30	N	096760	500	369 억	1118390	N	N	24	N	N
129	20241107	090650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	-15	5	-0.51	2027295	687	1.30	2990	2990	2945	3845	2075	2960	2950.94	1.51	-645	3026	2992	2961	2927	2896	2977	2912	370	885	500	2070	5	1	73924942	2177	11.46	1.65	12	0.00	257.00	1785.00	3905	20240920	-24.58	2830	20240805	4.06	3905	-24.58	20240920	2830	4.06	20240805	3905	-24.58	20240920	2830	4.06	20240805	0.30	N	096760	500	369 억	1118390	N	N	24	N	N
130	20241106	160655	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	-25	5	-0.84	155919070	52693	260.26	2985	2995	2930	3880	2090	2985	2959.01	1.53	-10713	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2188	11.52	1.66	12	0.07	257.00	1785.00	3905	20240920	-24.20	2830	20240805	4.59	3905	-24.20	20240920	2830	4.59	20240805	3905	-24.20	20240920	2830	4.59	20240805	0.30	N	096760	500	369 억	1129044	N	N	24	N	N
131	20241106	150715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-30	5	-1.01	154536905	52226	257.96	2985	2995	2930	3880	2090	2985	2959.00	1.53	-10713	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2184	11.50	1.66	12	0.07	257.00	1785.00	3905	20240920	-24.33	2830	20240805	4.42	3905	-24.33	20240920	2830	4.42	20240805	3905	-24.33	20240920	2830	4.42	20240805	0.30	N	096760	500	369 억	1129044	N	N	6	N	N
132	20241106	140709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	-25	5	-0.84	148617115	50223	248.06	2985	2995	2930	3880	2090	2985	2959.14	1.53	-11009	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2188	11.52	1.66	12	0.07	257.00	1785.00	3905	20240920	-24.20	2830	20240805	4.59	3905	-24.20	20240920	2830	4.59	20240805	3905	-24.20	20240920	2830	4.59	20240805	0.30	N	096760	500	369 억	1129044	N	N	6	N	N
133	20241106	130717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	-35	5	-1.17	64582515	21741	107.38	2985	2995	2950	3880	2090	2985	2970.54	1.53	-6578	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2181	11.48	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.46	2830	20240805	4.24	3905	-24.46	20240920	2830	4.24	20240805	3905	-24.46	20240920	2830	4.24	20240805	0.30	N	096760	500	369 억	1129044	N	N	6	N	N
134	20241106	120654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-5	5	-0.17	29360105	9842	48.61	2985	2995	2970	3880	2090	2985	2983.14	1.53	4227	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2203	11.60	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1129044	N	N	6	N	N
135	20241106	110658	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-5	5	-0.17	21567515	7224	35.68	2985	2995	2970	3880	2090	2985	2985.54	1.53	2540	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2203	11.60	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1129044	N	N	6	N	N
136	20241106	100702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	0	3	0.00	11502095	3853	19.03	2985	2995	2970	3880	2090	2985	2985.23	1.53	2003	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2207	11.61	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.30	N	096760	500	369 억	1129044	N	N	6	N	N
137	20241106	090657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	0	3	0.00	459570	154	0.76	2985	2985	2970	3880	2090	2985	2984.22	1.53	-11	3011	2997	2976	2962	2941	3005	2970	370	895	500	2080	5	1	73924942	2207	11.61	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.30	N	096760	500	369 억	1129044	N	N	6	N	N
138	20241105	160638	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	59981630	20176	144.02	2955	2990	2955	3885	2095	2990	2972.90	1.52	4586	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2207	11.61	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.30	N	096760	500	369 억	1124604	N	N	6	N	N
139	20241105	150650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	0	3	0.00	55653150	18726	133.67	2955	2990	2955	3885	2095	2990	2971.97	1.52	5084	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2210	11.63	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.43	2830	20240805	5.65	3905	-23.43	20240920	2830	5.65	20240805	3905	-23.43	20240920	2830	5.65	20240805	0.30	N	096760	500	369 억	1124604	N	N	4	N	N
140	20241105	140647	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	48979985	16489	117.70	2955	2990	2955	3885	2095	2990	2970.46	1.52	4965	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2207	11.61	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.30	N	096760	500	369 억	1124604	N	N	4	N	N
141	20241105	130650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-10	5	-0.33	46762345	15746	112.40	2955	2990	2955	3885	2095	2990	2969.79	1.52	5131	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2203	11.60	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1124604	N	N	4	N	N
142	20241105	120645	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-15	5	-0.50	44297960	14920	106.50	2955	2990	2955	3885	2095	2990	2969.03	1.52	4444	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2199	11.58	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.82	2830	20240805	5.12	3905	-23.82	20240920	2830	5.12	20240805	3905	-23.82	20240920	2830	5.12	20240805	0.30	N	096760	500	369 억	1124604	N	N	4	N	N
143	20241105	110636	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-20	5	-0.67	41268030	13901	99.23	2955	2990	2955	3885	2095	2990	2968.71	1.52	4421	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2196	11.56	1.66	12	0.02	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.30	N	096760	500	369 억	1124604	N	N	4	N	N
144	20241105	100644	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-15	5	-0.50	19203560	6461	46.12	2955	2990	2955	3885	2095	2990	2972.23	1.52	2192	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2199	11.58	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.82	2830	20240805	5.12	3905	-23.82	20240920	2830	5.12	20240805	3905	-23.82	20240920	2830	5.12	20240805	0.30	N	096760	500	369 억	1124604	N	N	4	N	N
145	20241105	090641	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-10	5	-0.33	3233240	1092	7.79	2955	2985	2955	3885	2095	2990	2960.84	1.52	-43	3026	3007	2976	2957	2926	3017	2967	370	895	500	2090	5	1	73924942	2203	11.60	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1124604	N	N	4	N	N
146	20241104	160638	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	40	2	1.36	41509045	13997	19.30	2960	2995	2945	3835	2065	2950	2965.56	1.53	-3942	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2210	11.63	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.43	2830	20240805	5.65	3905	-23.43	20240920	2830	5.65	20240805	3905	-23.43	20240920	2830	5.65	20240805	0.30	N	096760	500	369 억	1129586	N	N	4	N	N
147	20241104	150649	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	30	2	1.02	37730290	12732	17.55	2960	2995	2945	3835	2065	2950	2963.42	1.53	-4139	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2203	11.60	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1129586	N	N	2	N	N
148	20241104	140639	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	30	2	1.02	34134940	11527	15.89	2960	2995	2945	3835	2065	2950	2961.30	1.53	-4133	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2203	11.60	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1129586	N	N	2	N	N
149	20241104	130632	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	20	2	0.68	33529600	11323	15.61	2960	2995	2945	3835	2065	2950	2961.19	1.53	-4122	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2196	11.56	1.66	12	0.02	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.30	N	096760	500	369 억	1129586	N	N	2	N	N
150	20241104	120629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	10	2	0.34	32818975	11083	15.28	2960	2995	2945	3835	2065	2950	2961.20	1.53	-4281	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2188	11.52	1.66	12	0.01	257.00	1785.00	3905	20240920	-24.20	2830	20240805	4.59	3905	-24.20	20240920	2830	4.59	20240805	3905	-24.20	20240920	2830	4.59	20240805	0.30	N	096760	500	369 억	1129586	N	N	2	N	N
151	20241104	110625	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	30	2	1.02	32285150	10903	15.03	2960	2995	2945	3835	2065	2950	2961.13	1.53	-4341	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2203	11.60	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.69	2830	20240805	5.30	3905	-23.69	20240920	2830	5.30	20240805	3905	-23.69	20240920	2830	5.30	20240805	0.30	N	096760	500	369 억	1129586	N	N	2	N	N
152	20241104	100618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	35	2	1.19	29726675	10043	13.85	2960	2995	2945	3835	2065	2950	2959.94	1.53	-4394	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2207	11.61	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.30	N	096760	500	369 억	1129586	N	N	2	N	N
153	20241104	090626	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	5	2	0.17	14785	5	0.01	2960	2960	2955	3835	2065	2950	2957.00	1.53	-1	3023	2986	2963	2926	2903	2975	2915	370	885	500	2060	5	1	73924942	2184	11.50	1.66	12	0.00	257.00	1785.00	3905	20240920	-24.33	2830	20240805	4.42	3905	-24.33	20240920	2830	4.42	20240805	3905	-24.33	20240920	2830	4.42	20240805	0.30	N	096760	500	369 억	1129586	N	N	2	N	N
154	20241101	160605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2950	-45	5	-1.50	214558980	72536	265.15	2995	3000	2940	3890	2100	2995	2957.97	1.53	-1723	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2181	11.48	1.65	12	0.10	257.00	1785.00	3905	20240920	-24.46	2830	20240805	4.24	3905	-24.46	20240920	2830	4.24	20240805	3905	-24.46	20240920	2830	4.24	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N
155	20241101	150619	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-40	5	-1.34	196471125	66407	242.74	2995	3000	2940	3890	2100	2995	2958.59	1.53	3794	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2184	11.50	1.66	12	0.09	257.00	1785.00	3905	20240920	-24.33	2830	20240805	4.42	3905	-24.33	20240920	2830	4.42	20240805	3905	-24.33	20240920	2830	4.42	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N
156	20241101	140602	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2955	-40	5	-1.34	178039910	60154	219.89	2995	3000	2940	3890	2100	2995	2959.74	1.53	-779	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2184	11.50	1.66	12	0.08	257.00	1785.00	3905	20240920	-24.33	2830	20240805	4.42	3905	-24.33	20240920	2830	4.42	20240805	3905	-24.33	20240920	2830	4.42	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N
157	20241101	130714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-25	5	-0.83	130081995	43914	160.52	2995	3000	2950	3890	2100	2995	2962.20	1.53	-385	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2196	11.56	1.66	12	0.06	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N
158	20241101	120714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-25	5	-0.83	77609050	26143	95.56	2995	3000	2950	3890	2100	2995	2968.64	1.53	-4440	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2196	11.56	1.66	12	0.04	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N
159	20241101	110712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-25	5	-0.83	75887310	25563	93.44	2995	3000	2950	3890	2100	2995	2968.64	1.53	-4474	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2196	11.56	1.66	12	0.03	257.00	1785.00	3905	20240920	-23.94	2830	20240805	4.95	3905	-23.94	20240920	2830	4.95	20240805	3905	-23.94	20240920	2830	4.95	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N
160	20241101	100714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-10	5	-0.33	31432610	10576	38.66	2995	3000	2965	3890	2100	2995	2972.07	1.53	-1390	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2207	11.61	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N
161	20241101	090711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-10	5	-0.33	230365	77	0.28	2995	2995	2975	3890	2100	2995	2991.75	1.53	28	3058	3026	2968	2936	2878	3042	2952	370	895	500	2090	5	1	73924942	2207	11.61	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.56	2830	20240805	5.48	3905	-23.56	20240920	2830	5.48	20240805	3905	-23.56	20240920	2830	5.48	20240805	0.30	N	096760	500	369 억	1131798	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History