KissMeData/007860/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

68 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	160239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-100	5	-1.47	293520460	43927	81.81	6840	6840	6630	8840	4760	6800	6682.01	3.46	-9011	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1573	1.40	0.24	12	0.19	4783.00	27563.00	13870	20240213	-51.69	6300	20241115	6.35	13870	-51.69	20240213	6300	6.35	20241115	13870	-51.69	20240213	6300	6.35	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
3	20241129	150241	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6670	-130	5	-1.91	239513560	35833	66.74	6840	6840	6650	8840	4760	6800	6684.16	3.46	-5659	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1566	1.39	0.24	12	0.15	4783.00	27563.00	13870	20240213	-51.91	6300	20241115	5.87	13870	-51.91	20240213	6300	5.87	20241115	13870	-51.91	20240213	6300	5.87	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
4	20241129	140240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	-80	5	-1.18	137752450	20564	38.30	6840	6840	6650	8840	4760	6800	6698.72	3.46	-11113	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1578	1.40	0.24	12	0.09	4783.00	27563.00	13870	20240213	-51.55	6300	20241115	6.67	13870	-51.55	20240213	6300	6.67	20241115	13870	-51.55	20240213	6300	6.67	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
5	20241129	130240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-100	5	-1.47	131216110	19590	36.48	6840	6840	6650	8840	4760	6800	6698.12	3.46	-10996	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1573	1.40	0.24	12	0.08	4783.00	27563.00	13870	20240213	-51.69	6300	20241115	6.35	13870	-51.69	20240213	6300	6.35	20241115	13870	-51.69	20240213	6300	6.35	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
6	20241129	120242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-120	5	-1.76	124316770	18558	34.56	6840	6840	6650	8840	4760	6800	6698.82	3.46	-10493	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1568	1.40	0.24	12	0.08	4783.00	27563.00	13870	20240213	-51.84	6300	20241115	6.03	13870	-51.84	20240213	6300	6.03	20241115	13870	-51.84	20240213	6300	6.03	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
7	20241129	110242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-90	5	-1.32	105980500	15808	29.44	6840	6840	6660	8840	4760	6800	6704.23	3.46	-10324	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1575	1.40	0.24	12	0.07	4783.00	27563.00	13870	20240213	-51.62	6300	20241115	6.51	13870	-51.62	20240213	6300	6.51	20241115	13870	-51.62	20240213	6300	6.51	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
8	20241129	100242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6670	-130	5	-1.91	90817260	13543	25.22	6840	6840	6660	8840	4760	6800	6705.85	3.46	-9947	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1566	1.39	0.24	12	0.06	4783.00	27563.00	13870	20240213	-51.91	6300	20241115	5.87	13870	-51.91	20240213	6300	5.87	20241115	13870	-51.91	20240213	6300	5.87	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
9	20241129	090242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6790	-10	5	-0.15	4484540	658	1.23	6840	6840	6790	8840	4760	6800	6815.41	3.46	-519	6986	6892	6836	6742	6686	6865	6715	117	2040	500	5030	10	1	23479844	1594	1.42	0.25	12	0.00	4783.00	27563.00	13870	20240213	-51.05	6300	20241115	7.78	13870	-51.05	20240213	6300	7.78	20241115	13870	-51.05	20240213	6300	7.78	20241115	2.02	N	007860	500	117 억	812311	N	N	9	N	N
10	20241128	160239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	40	2	0.59	367559620	53616	87.75	6830	6930	6780	8780	4740	6760	6855.41	3.41	4805	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1597	1.42	0.25	12	0.23	4783.00	27563.00	13870	20240213	-50.97	6300	20241115	7.94	13870	-50.97	20240213	6300	7.94	20241115	13870	-50.97	20240213	6300	7.94	20241115	2.04	N	007860	500	117 억	799810	N	N	9	N	N
11	20241128	150245	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6910	150	2	2.22	287059770	41831	68.46	6830	6930	6780	8780	4740	6760	6862.37	3.41	10693	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1622	1.44	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.18	6300	20241115	9.68	13870	-50.18	20240213	6300	9.68	20241115	13870	-50.18	20240213	6300	9.68	20241115	2.04	N	007860	500	117 억	799810	N	N	12	N	N
12	20241128	140245	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	90	2	1.33	237079200	34582	56.60	6830	6930	6780	8780	4740	6760	6855.57	3.41	11382	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1608	1.43	0.25	12	0.15	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.04	N	007860	500	117 억	799810	N	N	12	N	N
13	20241128	130241	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	110	2	1.63	225940580	32958	53.94	6830	6930	6780	8780	4740	6760	6855.41	3.41	10901	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1613	1.44	0.25	12	0.14	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.04	N	007860	500	117 억	799810	N	N	12	N	N
14	20241128	120243	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	110	2	1.63	202953160	29597	48.44	6830	6930	6780	8780	4740	6760	6857.22	3.41	11595	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1613	1.44	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.04	N	007860	500	117 억	799810	N	N	12	N	N
15	20241128	110246	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6910	150	2	2.22	135548290	19742	32.31	6830	6930	6780	8780	4740	6760	6865.99	3.41	3859	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1622	1.44	0.25	12	0.08	4783.00	27563.00	13870	20240213	-50.18	6300	20241115	9.68	13870	-50.18	20240213	6300	9.68	20241115	13870	-50.18	20240213	6300	9.68	20241115	2.04	N	007860	500	117 억	799810	N	N	12	N	N
16	20241128	100242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6920	160	2	2.37	99314970	14497	23.73	6830	6930	6780	8780	4740	6760	6850.73	3.41	1544	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1625	1.45	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.11	6300	20241115	9.84	13870	-50.11	20240213	6300	9.84	20241115	13870	-50.11	20240213	6300	9.84	20241115	2.04	N	007860	500	117 억	799810	N	N	12	N	N
17	20241128	090242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6820	60	2	0.89	5185750	760	1.24	6830	6840	6780	8780	4740	6760	6823.36	3.41	-300	7106	6932	6816	6642	6526	6875	6585	117	2020	500	5000	10	1	23479844	1601	1.43	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.83	6300	20241115	8.25	13870	-50.83	20240213	6300	8.25	20241115	13870	-50.83	20240213	6300	8.25	20241115	2.04	N	007860	500	117 억	799810	N	N	12	N	N
18	20241127	160238	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6760	-160	5	-2.31	408517890	60051	116.84	6940	6990	6700	8990	4850	6920	6802.86	3.50	-18905	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1587	1.41	0.25	12	0.26	4783.00	27563.00	13870	20240213	-51.26	6300	20241115	7.30	13870	-51.26	20240213	6300	7.30	20241115	13870	-51.26	20240213	6300	7.30	20241115	2.05	N	007860	500	117 억	820823	N	N	12	N	N
19	20241127	150240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6780	-140	5	-2.02	322442220	47300	92.03	6940	6990	6700	8990	4850	6920	6816.96	3.50	-15718	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1592	1.42	0.25	12	0.20	4783.00	27563.00	13870	20240213	-51.12	6300	20241115	7.62	13870	-51.12	20240213	6300	7.62	20241115	13870	-51.12	20240213	6300	7.62	20241115	2.05	N	007860	500	117 억	820823	N	N	7	N	N
20	20241127	140241	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	-180	5	-2.60	273410570	40021	77.87	6940	6990	6740	8990	4850	6920	6831.68	3.50	-13018	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1583	1.41	0.24	12	0.17	4783.00	27563.00	13870	20240213	-51.41	6300	20241115	6.98	13870	-51.41	20240213	6300	6.98	20241115	13870	-51.41	20240213	6300	6.98	20241115	2.05	N	007860	500	117 억	820823	N	N	7	N	N
21	20241127	130237	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	-90	5	-1.30	212074660	30967	60.25	6940	6990	6780	8990	4850	6920	6848.41	3.50	-10125	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1604	1.43	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.76	6300	20241115	8.41	13870	-50.76	20240213	6300	8.41	20241115	13870	-50.76	20240213	6300	8.41	20241115	2.05	N	007860	500	117 억	820823	N	N	7	N	N
22	20241127	120241	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	-70	5	-1.01	133424010	19418	37.78	6940	6990	6800	8990	4850	6920	6871.15	3.50	-6316	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1608	1.43	0.25	12	0.08	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.05	N	007860	500	117 억	820823	N	N	7	N	N
23	20241127	110241	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6880	-40	5	-0.58	118823500	17289	33.64	6940	6990	6800	8990	4850	6920	6872.78	3.50	-6089	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1615	1.44	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.40	6300	20241115	9.21	13870	-50.40	20240213	6300	9.21	20241115	13870	-50.40	20240213	6300	9.21	20241115	2.05	N	007860	500	117 억	820823	N	N	7	N	N
24	20241127	100239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6880	-40	5	-0.58	102657540	14927	29.04	6940	6990	6800	8990	4850	6920	6877.31	3.50	-6301	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1615	1.44	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.40	6300	20241115	9.21	13870	-50.40	20240213	6300	9.21	20241115	13870	-50.40	20240213	6300	9.21	20241115	2.05	N	007860	500	117 억	820823	N	N	7	N	N
25	20241127	090240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6950	30	2	0.43	2610910	376	0.73	6940	6950	6940	8990	4850	6920	6943.91	3.50	160	6993	6956	6883	6846	6773	6975	6865	117	2070	500	5120	10	1	23479844	1632	1.45	0.25	12	0.00	4783.00	27563.00	13870	20240213	-49.89	6300	20241115	10.32	13870	-49.89	20240213	6300	10.32	20241115	13870	-49.89	20240213	6300	10.32	20241115	2.05	N	007860	500	117 억	820823	N	N	7	N	N
26	20241126	160240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6920	70	2	1.02	352247480	51268	83.46	6810	6920	6810	8900	4800	6850	6870.70	3.46	6974	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1625	1.45	0.25	12	0.22	4783.00	27563.00	13870	20240213	-50.11	6300	20241115	9.84	13870	-50.11	20240213	6300	9.84	20241115	13870	-50.11	20240213	6300	9.84	20241115	2.05	N	007860	500	117 억	812595	N	N	7	N	N
27	20241126	150239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	20	2	0.29	291954150	42530	69.24	6810	6920	6810	8900	4800	6850	6864.66	3.46	10443	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1613	1.44	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.05	N	007860	500	117 억	812595	N	N	4	N	N
28	20241126	140239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	0	3	0.00	239544070	34875	56.78	6810	6920	6810	8900	4800	6850	6868.65	3.46	7472	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1608	1.43	0.25	12	0.15	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.05	N	007860	500	117 억	812595	N	N	4	N	N
29	20241126	130239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6860	10	2	0.15	191657260	27892	45.41	6810	6920	6810	8900	4800	6850	6871.41	3.46	6540	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1611	1.43	0.25	12	0.12	4783.00	27563.00	13870	20240213	-50.54	6300	20241115	8.89	13870	-50.54	20240213	6300	8.89	20241115	13870	-50.54	20240213	6300	8.89	20241115	2.05	N	007860	500	117 억	812595	N	N	4	N	N
30	20241126	120240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	20	2	0.29	153916520	22399	36.47	6810	6920	6810	8900	4800	6850	6871.58	3.46	6266	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1613	1.44	0.25	12	0.10	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.05	N	007860	500	117 억	812595	N	N	4	N	N
31	20241126	110243	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6910	60	2	0.88	86353440	12604	20.52	6810	6920	6810	8900	4800	6850	6851.27	3.46	5109	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1622	1.44	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.18	6300	20241115	9.68	13870	-50.18	20240213	6300	9.68	20241115	13870	-50.18	20240213	6300	9.68	20241115	2.05	N	007860	500	117 억	812595	N	N	4	N	N
32	20241126	100242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	0	3	0.00	29494230	4316	7.03	6810	6860	6810	8900	4800	6850	6833.70	3.46	838	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1608	1.43	0.25	12	0.02	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.05	N	007860	500	117 억	812595	N	N	4	N	N
33	20241126	090239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	-40	5	-0.58	4392450	645	1.05	6810	6810	6810	8900	4800	6850	6810.00	3.46	-130	7056	6952	6836	6732	6616	7005	6785	117	2050	500	5060	10	1	23479844	1599	1.42	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.90	6300	20241115	8.10	13870	-50.90	20240213	6300	8.10	20241115	13870	-50.90	20240213	6300	8.10	20241115	2.05	N	007860	500	117 억	812595	N	N	4	N	N
34	20241125	160236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	70	2	1.03	421153370	61410	157.43	6720	6940	6720	8810	4750	6780	6858.06	3.45	1061	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1608	1.43	0.25	12	0.26	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.03	N	007860	500	117 억	809860	N	N	4	N	N
35	20241125	150238	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	90	2	1.33	370858670	54054	138.57	6720	6940	6720	8810	4750	6780	6860.89	3.45	1680	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1613	1.44	0.25	12	0.23	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.03	N	007860	500	117 억	809860	N	N	1	N	N
36	20241125	140239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	90	2	1.33	321778040	46891	120.21	6720	6940	6720	8810	4750	6780	6862.26	3.45	-621	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1613	1.44	0.25	12	0.20	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.03	N	007860	500	117 억	809860	N	N	1	N	N
37	20241125	130238	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6860	80	2	1.18	272960440	39790	102.00	6720	6940	6720	8810	4750	6780	6860.03	3.45	-2839	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1611	1.43	0.25	12	0.17	4783.00	27563.00	13870	20240213	-50.54	6300	20241115	8.89	13870	-50.54	20240213	6300	8.89	20241115	13870	-50.54	20240213	6300	8.89	20241115	2.03	N	007860	500	117 억	809860	N	N	1	N	N
38	20241125	120238	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6900	120	2	1.77	173084040	25301	64.86	6720	6910	6720	8810	4750	6780	6841.00	3.45	-2077	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1620	1.44	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.25	6300	20241115	9.52	13870	-50.25	20240213	6300	9.52	20241115	13870	-50.25	20240213	6300	9.52	20241115	2.03	N	007860	500	117 억	809860	N	N	1	N	N
39	20241125	110238	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6820	40	2	0.59	88694560	13024	33.39	6720	6850	6720	8810	4750	6780	6810.09	3.45	-580	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1601	1.43	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.83	6300	20241115	8.25	13870	-50.83	20240213	6300	8.25	20241115	13870	-50.83	20240213	6300	8.25	20241115	2.03	N	007860	500	117 억	809860	N	N	1	N	N
40	20241125	100235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	30	2	0.44	25077290	3707	9.50	6720	6830	6720	8810	4750	6780	6764.85	3.45	-511	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1599	1.42	0.25	12	0.02	4783.00	27563.00	13870	20240213	-50.90	6300	20241115	8.10	13870	-50.90	20240213	6300	8.10	20241115	13870	-50.90	20240213	6300	8.10	20241115	2.03	N	007860	500	117 억	809860	N	N	1	N	N
41	20241125	090234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	30	2	0.44	11848720	1763	4.52	6720	6810	6720	8810	4750	6780	6720.77	3.45	75	6926	6852	6786	6712	6646	6820	6680	117	2030	500	5010	10	1	23479844	1599	1.42	0.25	12	0.01	4783.00	27563.00	13870	20240213	-50.90	6300	20241115	8.10	13870	-50.90	20240213	6300	8.10	20241115	13870	-50.90	20240213	6300	8.10	20241115	2.03	N	007860	500	117 억	809860	N	N	1	N	N
42	20241122	160229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6780	-20	5	-0.29	259938190	38336	110.77	6790	6860	6720	8840	4760	6800	6780.52	3.48	-7211	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1592	1.42	0.25	12	0.16	4783.00	27563.00	13870	20240213	-51.12	6300	20241115	7.62	13870	-51.12	20240213	6300	7.62	20241115	13870	-51.12	20240213	6300	7.62	20241115	2.05	N	007860	500	117 억	817893	N	N	1	N	N
43	20241122	150227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6790	-10	5	-0.15	210557180	31033	89.66	6790	6860	6720	8840	4760	6800	6784.94	3.48	-6324	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1594	1.42	0.25	12	0.13	4783.00	27563.00	13870	20240213	-51.05	6300	20241115	7.78	13870	-51.05	20240213	6300	7.78	20241115	13870	-51.05	20240213	6300	7.78	20241115	2.05	N	007860	500	117 억	817893	N	N	4	N	N
44	20241122	140230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6820	20	2	0.29	177528020	26177	75.63	6790	6860	6720	8840	4760	6800	6781.83	3.48	-5428	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1601	1.43	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.83	6300	20241115	8.25	13870	-50.83	20240213	6300	8.25	20241115	13870	-50.83	20240213	6300	8.25	20241115	2.05	N	007860	500	117 억	817893	N	N	4	N	N
45	20241122	130228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6750	-50	5	-0.74	117763200	17377	50.21	6790	6860	6720	8840	4760	6800	6776.96	3.48	-4805	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1585	1.41	0.24	12	0.07	4783.00	27563.00	13870	20240213	-51.33	6300	20241115	7.14	13870	-51.33	20240213	6300	7.14	20241115	13870	-51.33	20240213	6300	7.14	20241115	2.05	N	007860	500	117 억	817893	N	N	4	N	N
46	20241122	120229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6780	-20	5	-0.29	93832310	13833	39.97	6790	6860	6720	8840	4760	6800	6783.22	3.48	-2435	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1592	1.42	0.25	12	0.06	4783.00	27563.00	13870	20240213	-51.12	6300	20241115	7.62	13870	-51.12	20240213	6300	7.62	20241115	13870	-51.12	20240213	6300	7.62	20241115	2.05	N	007860	500	117 억	817893	N	N	4	N	N
47	20241122	110228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6770	-30	5	-0.44	75213490	11080	32.01	6790	6860	6730	8840	4760	6800	6788.22	3.48	-1426	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1590	1.42	0.25	12	0.05	4783.00	27563.00	13870	20240213	-51.19	6300	20241115	7.46	13870	-51.19	20240213	6300	7.46	20241115	13870	-51.19	20240213	6300	7.46	20241115	2.05	N	007860	500	117 억	817893	N	N	4	N	N
48	20241122	100231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	0	3	0.00	48339720	7110	20.54	6790	6860	6770	8840	4760	6800	6798.84	3.48	-630	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1597	1.42	0.25	12	0.03	4783.00	27563.00	13870	20240213	-50.97	6300	20241115	7.94	13870	-50.97	20240213	6300	7.94	20241115	13870	-50.97	20240213	6300	7.94	20241115	2.05	N	007860	500	117 억	817893	N	N	4	N	N
49	20241122	090229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6860	60	2	0.88	3435810	506	1.46	6790	6860	6790	8840	4760	6800	6790.14	3.48	-74	6920	6860	6810	6750	6700	6835	6725	117	2040	500	5030	10	1	23479844	1611	1.43	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.54	6300	20241115	8.89	13870	-50.54	20240213	6300	8.89	20241115	13870	-50.54	20240213	6300	8.89	20241115	2.05	N	007860	500	117 억	817893	N	N	4	N	N
50	20241121	160228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	-30	5	-0.44	233639850	34304	122.49	6830	6870	6760	8870	4790	6830	6810.85	3.48	1355	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1597	1.42	0.25	12	0.15	4783.00	27563.00	13870	20240213	-50.97	6300	20241115	7.94	13870	-50.97	20240213	6300	7.94	20241115	13870	-50.97	20240213	6300	7.94	20241115	2.04	N	007860	500	117 억	817330	N	N	4	N	N
51	20241121	150232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	20	2	0.29	223155610	32765	116.99	6830	6870	6760	8870	4790	6830	6810.78	3.48	2043	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1608	1.43	0.25	12	0.14	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.04	N	007860	500	117 억	817330	N	N	6	N	N
52	20241121	140231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6840	10	2	0.15	205202950	30137	107.61	6830	6870	6760	8870	4790	6830	6808.99	3.48	2500	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1606	1.43	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.68	6300	20241115	8.57	13870	-50.68	20240213	6300	8.57	20241115	13870	-50.68	20240213	6300	8.57	20241115	2.04	N	007860	500	117 억	817330	N	N	6	N	N
53	20241121	130231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	-20	5	-0.29	159606260	23459	83.76	6830	6870	6760	8870	4790	6830	6803.60	3.48	1624	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1599	1.42	0.25	12	0.10	4783.00	27563.00	13870	20240213	-50.90	6300	20241115	8.10	13870	-50.90	20240213	6300	8.10	20241115	13870	-50.90	20240213	6300	8.10	20241115	2.04	N	007860	500	117 억	817330	N	N	6	N	N
54	20241121	120230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	-30	5	-0.44	135011180	19843	70.85	6830	6870	6760	8870	4790	6830	6803.94	3.48	2238	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1597	1.42	0.25	12	0.08	4783.00	27563.00	13870	20240213	-50.97	6300	20241115	7.94	13870	-50.97	20240213	6300	7.94	20241115	13870	-50.97	20240213	6300	7.94	20241115	2.04	N	007860	500	117 억	817330	N	N	6	N	N
55	20241121	110229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	20	2	0.29	113116360	16633	59.39	6830	6870	6760	8870	4790	6830	6800.68	3.48	2175	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1608	1.43	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.04	N	007860	500	117 억	817330	N	N	6	N	N
56	20241121	100230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	0	3	0.00	85945520	12654	45.18	6830	6830	6760	8870	4790	6830	6791.90	3.48	2276	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1604	1.43	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.76	6300	20241115	8.41	13870	-50.76	20240213	6300	8.41	20241115	13870	-50.76	20240213	6300	8.41	20241115	2.04	N	007860	500	117 억	817330	N	N	6	N	N
57	20241121	090230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	0	3	0.00	894730	131	0.47	6830	6830	6830	8870	4790	6830	6830.00	3.48	-16	6956	6892	6856	6792	6756	6880	6780	117	2040	500	5050	10	1	23479844	1604	1.43	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.76	6300	20241115	8.41	13870	-50.76	20240213	6300	8.41	20241115	13870	-50.76	20240213	6300	8.41	20241115	2.04	N	007860	500	117 억	817330	N	N	6	N	N
58	20241120	160228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	0	3	0.00	192088620	27991	59.95	6830	6920	6820	8870	4790	6830	6862.51	3.46	2173	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1604	1.43	0.25	12	0.12	4783.00	27563.00	13870	20240213	-50.76	6300	20241115	8.41	13870	-50.76	20240213	6300	8.41	20241115	13870	-50.76	20240213	6300	8.41	20241115	2.07	N	007860	500	117 억	812674	N	N	6	N	N
59	20241120	150232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6850	20	2	0.29	173223140	25242	54.07	6830	6920	6820	8870	4790	6830	6862.50	3.46	2353	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1608	1.43	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.61	6300	20241115	8.73	13870	-50.61	20240213	6300	8.73	20241115	13870	-50.61	20240213	6300	8.73	20241115	2.07	N	007860	500	117 억	812674	N	N	3	N	N
60	20241120	140233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6880	50	2	0.73	135841260	19801	42.41	6830	6920	6820	8870	4790	6830	6860.32	3.46	1989	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1615	1.44	0.25	12	0.08	4783.00	27563.00	13870	20240213	-50.40	6300	20241115	9.21	13870	-50.40	20240213	6300	9.21	20241115	13870	-50.40	20240213	6300	9.21	20241115	2.07	N	007860	500	117 억	812674	N	N	3	N	N
61	20241120	130233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6860	30	2	0.44	118914010	17327	37.11	6830	6920	6820	8870	4790	6830	6862.93	3.46	2209	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1611	1.43	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.54	6300	20241115	8.89	13870	-50.54	20240213	6300	8.89	20241115	13870	-50.54	20240213	6300	8.89	20241115	2.07	N	007860	500	117 억	812674	N	N	3	N	N
62	20241120	120231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	60	2	0.88	105652780	15398	32.98	6830	6920	6820	8870	4790	6830	6861.46	3.46	2371	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1618	1.44	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.32	6300	20241115	9.37	13870	-50.32	20240213	6300	9.37	20241115	13870	-50.32	20240213	6300	9.37	20241115	2.07	N	007860	500	117 억	812674	N	N	3	N	N
63	20241120	110232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	40	2	0.59	96524360	14068	30.13	6830	6920	6820	8870	4790	6830	6861.27	3.46	2838	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1613	1.44	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.07	N	007860	500	117 억	812674	N	N	3	N	N
64	20241120	100232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	60	2	0.88	76202910	11101	23.78	6830	6920	6820	8870	4790	6830	6864.51	3.46	2660	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1618	1.44	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.32	6300	20241115	9.37	13870	-50.32	20240213	6300	9.37	20241115	13870	-50.32	20240213	6300	9.37	20241115	2.07	N	007860	500	117 억	812674	N	N	3	N	N
65	20241120	090231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6900	70	2	1.02	532760	78	0.17	6830	6900	6820	8870	4790	6830	6830.26	3.46	-13	7003	6916	6863	6776	6723	6890	6750	117	2040	500	5050	10	1	23479844	1620	1.44	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.25	6300	20241115	9.52	13870	-50.25	20240213	6300	9.52	20241115	13870	-50.25	20240213	6300	9.52	20241115	2.07	N	007860	500	117 억	812674	N	N	3	N	N
66	20241119	160224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	-120	5	-1.73	320344470	46640	64.77	6950	6950	6810	9030	4870	6950	6868.61	3.51	-13761	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1604	1.43	0.25	12	0.20	4783.00	27563.00	13870	20240213	-50.76	6300	20241115	8.41	13870	-50.76	20240213	6300	8.41	20241115	13870	-50.76	20240213	6300	8.41	20241115	2.13	N	007860	500	117 억	824721	N	N	3	N	N
67	20241119	150225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	-80	5	-1.15	275305060	40077	55.65	6950	6950	6810	9030	4870	6950	6869.40	3.51	-12067	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1613	1.44	0.25	12	0.17	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.13	N	007860	500	117 억	824721	N	N	14	N	N
68	20241119	140225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	-80	5	-1.15	219258030	31878	44.27	6950	6950	6820	9030	4870	6950	6878.04	3.51	-9382	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1613	1.44	0.25	12	0.14	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.13	N	007860	500	117 억	824721	N	N	14	N	N
69	20241119	130225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6880	-70	5	-1.01	162081400	23521	32.66	6950	6950	6840	9030	4870	6950	6890.92	3.51	-7305	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1615	1.44	0.25	12	0.10	4783.00	27563.00	13870	20240213	-50.40	6300	20241115	9.21	13870	-50.40	20240213	6300	9.21	20241115	13870	-50.40	20240213	6300	9.21	20241115	2.13	N	007860	500	117 억	824721	N	N	14	N	N
70	20241119	120223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6900	-50	5	-0.72	135903220	19709	27.37	6950	6950	6850	9030	4870	6950	6895.49	3.51	-6197	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1620	1.44	0.25	12	0.08	4783.00	27563.00	13870	20240213	-50.25	6300	20241115	9.52	13870	-50.25	20240213	6300	9.52	20241115	13870	-50.25	20240213	6300	9.52	20241115	2.13	N	007860	500	117 억	824721	N	N	14	N	N
71	20241119	110224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6930	-20	5	-0.29	114790130	16645	23.11	6950	6950	6850	9030	4870	6950	6896.37	3.51	-4097	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1627	1.45	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.04	6300	20241115	10.00	13870	-50.04	20240213	6300	10.00	20241115	13870	-50.04	20240213	6300	10.00	20241115	2.13	N	007860	500	117 억	824721	N	N	14	N	N
72	20241119	100229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6940	-10	5	-0.14	66988740	9690	13.46	6950	6950	6850	9030	4870	6950	6913.18	3.51	-7271	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1630	1.45	0.25	12	0.04	4783.00	27563.00	13870	20240213	-49.96	6300	20241115	10.16	13870	-49.96	20240213	6300	10.16	20241115	13870	-49.96	20240213	6300	10.16	20241115	2.13	N	007860	500	117 억	824721	N	N	14	N	N
73	20241119	090229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6900	-50	5	-0.72	43637350	6311	8.76	6950	6950	6900	9030	4870	6950	6914.49	3.51	-5918	7210	7080	6950	6820	6690	7015	6755	117	2080	500	5140	10	1	23479844	1620	1.44	0.25	12	0.03	4783.00	27563.00	13870	20240213	-50.25	6300	20241115	9.52	13870	-50.25	20240213	6300	9.52	20241115	13870	-50.25	20240213	6300	9.52	20241115	2.13	N	007860	500	117 억	824721	N	N	14	N	N
74	20241118	160223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6950	80	2	1.16	500544970	72006	95.18	6980	7080	6820	8930	4810	6870	6952.03	3.47	7162	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1632	1.45	0.25	12	0.31	4783.00	27563.00	13870	20240213	-49.89	6300	20241115	10.32	13870	-49.89	20240213	6300	10.32	20241115	13870	-49.89	20240213	6300	10.32	20241115	2.18	N	007860	500	117 억	814220	N	N	14	N	N
75	20241118	150224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6930	60	2	0.87	455666500	65528	86.62	6980	7080	6820	8930	4810	6870	6954.41	3.47	8345	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1627	1.45	0.25	12	0.28	4783.00	27563.00	13870	20240213	-50.04	6300	20241115	10.00	13870	-50.04	20240213	6300	10.00	20241115	13870	-50.04	20240213	6300	10.00	20241115	2.18	N	007860	500	117 억	814220	N	N	4	N	N
76	20241118	140224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6940	70	2	1.02	349154860	50122	66.26	6980	7080	6820	8930	4810	6870	6967.07	3.47	2436	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1630	1.45	0.25	12	0.21	4783.00	27563.00	13870	20240213	-49.96	6300	20241115	10.16	13870	-49.96	20240213	6300	10.16	20241115	13870	-49.96	20240213	6300	10.16	20241115	2.18	N	007860	500	117 억	814220	N	N	4	N	N
77	20241118	130224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6950	80	2	1.16	295290170	42337	55.97	6980	7080	6820	8930	4810	6870	6976.01	3.47	-597	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1632	1.45	0.25	12	0.18	4783.00	27563.00	13870	20240213	-49.89	6300	20241115	10.32	13870	-49.89	20240213	6300	10.32	20241115	13870	-49.89	20240213	6300	10.32	20241115	2.18	N	007860	500	117 억	814220	N	N	4	N	N
78	20241118	120226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6970	100	2	1.46	255037900	36542	48.30	6980	7080	6820	8930	4810	6870	6980.83	3.47	-551	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1637	1.46	0.25	12	0.16	4783.00	27563.00	13870	20240213	-49.75	6300	20241115	10.63	13870	-49.75	20240213	6300	10.63	20241115	13870	-49.75	20240213	6300	10.63	20241115	2.18	N	007860	500	117 억	814220	N	N	4	N	N
79	20241118	110225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6970	100	2	1.46	218835760	31326	41.41	6980	7080	6820	8930	4810	6870	6987.63	3.47	793	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1637	1.46	0.25	12	0.13	4783.00	27563.00	13870	20240213	-49.75	6300	20241115	10.63	13870	-49.75	20240213	6300	10.63	20241115	13870	-49.75	20240213	6300	10.63	20241115	2.18	N	007860	500	117 억	814220	N	N	4	N	N
80	20241118	100225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6980	110	2	1.60	135096190	19322	25.54	6980	7080	6820	8930	4810	6870	6995.07	3.47	-127	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1639	1.46	0.25	12	0.08	4783.00	27563.00	13870	20240213	-49.68	6300	20241115	10.79	13870	-49.68	20240213	6300	10.79	20241115	13870	-49.68	20240213	6300	10.79	20241115	2.18	N	007860	500	117 억	814220	N	N	4	N	N
81	20241118	090222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	20	2	0.29	17913160	2586	3.42	6980	6980	6820	8930	4810	6870	6940.63	3.47	-22	7290	7080	6690	6480	6090	7185	6585	117	2060	500	5080	10	1	23479844	1618	1.44	0.25	12	0.01	4783.00	27563.00	13870	20240213	-50.32	6300	20241115	9.37	13870	-50.32	20240213	6300	9.37	20241115	13870	-50.32	20240213	6300	9.37	20241115	2.18	N	007860	500	117 억	814220	N	N	4	N	N
82	20241115	160228	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6870	360	2	5.53	492863690	74851	145.65	6450	6900	6300	8460	4560	6510	6584.39	3.41	13486	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1613	1.44	0.25	12	0.32	4783.00	27563.00	13870	20240213	-50.47	6300	20241115	9.05	13870	-50.47	20240213	6300	9.05	20241115	13870	-50.47	20240213	6300	9.05	20241115	2.24	N	007860	500	117 억	800708	N	N	4	N	N
83	20241115	150233	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6710	200	2	3.07	366892070	56336	109.62	6450	6740	6300	8460	4560	6510	6512.57	3.41	12802	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1575	1.40	0.24	12	0.24	4783.00	27563.00	13870	20240213	-51.62	6300	20241115	6.51	13870	-51.62	20240213	6300	6.51	20241115	13870	-51.62	20240213	6300	6.51	20241115	2.24	N	007860	500	117 억	800708	N	N	23	N	N
84	20241115	140232	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6690	180	2	2.76	318996340	49193	95.72	6450	6720	6300	8460	4560	6510	6484.59	3.41	11151	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1571	1.40	0.24	12	0.21	4783.00	27563.00	13870	20240213	-51.77	6300	20241115	6.19	13870	-51.77	20240213	6300	6.19	20241115	13870	-51.77	20240213	6300	6.19	20241115	2.24	N	007860	500	117 억	800708	N	N	23	N	N
85	20241115	130231	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6690	180	2	2.76	262924440	40782	79.36	6450	6710	6300	8460	4560	6510	6447.07	3.41	11768	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1571	1.40	0.24	12	0.17	4783.00	27563.00	13870	20240213	-51.77	6300	20241115	6.19	13870	-51.77	20240213	6300	6.19	20241115	13870	-51.77	20240213	6300	6.19	20241115	2.24	N	007860	500	117 억	800708	N	N	23	N	N
86	20241115	120231	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6590	80	2	1.23	227402280	35430	68.94	6450	6610	6300	8460	4560	6510	6418.35	3.41	8507	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1547	1.38	0.24	12	0.15	4783.00	27563.00	13870	20240213	-52.49	6300	20241115	4.60	13870	-52.49	20240213	6300	4.60	20241115	13870	-52.49	20240213	6300	4.60	20241115	2.24	N	007860	500	117 억	800708	N	N	23	N	N
87	20241115	110228	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6520	10	2	0.15	184437710	28868	56.17	6450	6520	6300	8460	4560	6510	6389.00	3.41	5664	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1531	1.36	0.24	12	0.12	4783.00	27563.00	13870	20240213	-52.99	6300	20241115	3.49	13870	-52.99	20240213	6300	3.49	20241115	13870	-52.99	20240213	6300	3.49	20241115	2.24	N	007860	500	117 억	800708	N	N	23	N	N
88	20241115	100229	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6370	-140	5	-2.15	126900840	19927	38.78	6450	6460	6300	8460	4560	6510	6368.29	3.41	751	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1496	1.33	0.23	12	0.08	4783.00	27563.00	13870	20240213	-54.07	6300	20241115	1.11	13870	-54.07	20240213	6300	1.11	20241115	13870	-54.07	20240213	6300	1.11	20241115	2.24	N	007860	500	117 억	800708	N	N	23	N	N
89	20241115	090259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6460	-50	5	-0.77	6048130	938	1.83	6450	6460	6440	8460	4560	6510	6447.90	3.41	338	6690	6600	6510	6420	6330	6645	6465	117	1950	500	4810	10	1	23479844	1517	1.35	0.23	12	0.00	4783.00	27563.00	13870	20240213	-53.42	6410	20241113	0.78	13870	-53.42	20240213	6410	0.78	20241113	13870	-53.42	20240213	6410	0.78	20241113	2.24	N	007860	500	117 억	800708	N	N	23	N	N
90	20241114	160225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6490	-10	5	-0.15	257721540	39674	50.22	6500	6600	6420	8450	4550	6500	6495.98	3.42	-2687	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1524	1.36	0.24	12	0.17	4783.00	27563.00	13870	20240213	-53.21	6410	20241113	1.25	13870	-53.21	20240213	6410	1.25	20241113	13870	-53.21	20240213	6410	1.25	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
91	20241114	150227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6480	-20	5	-0.31	239833430	36907	46.72	6500	6600	6420	8450	4550	6500	6498.32	3.42	-2467	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1521	1.35	0.24	12	0.16	4783.00	27563.00	13870	20240213	-53.28	6410	20241113	1.09	13870	-53.28	20240213	6410	1.09	20241113	13870	-53.28	20240213	6410	1.09	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
92	20241114	140226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6550	50	2	0.77	196786050	30278	38.32	6500	6600	6420	8450	4550	6500	6499.31	3.42	-2729	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1538	1.37	0.24	12	0.13	4783.00	27563.00	13870	20240213	-52.78	6410	20241113	2.18	13870	-52.78	20240213	6410	2.18	20241113	13870	-52.78	20240213	6410	2.18	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
93	20241114	130225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6500	0	3	0.00	142721780	21973	27.81	6500	6600	6420	8450	4550	6500	6495.33	3.42	-3731	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1526	1.36	0.24	12	0.09	4783.00	27563.00	13870	20240213	-53.14	6410	20241113	1.40	13870	-53.14	20240213	6410	1.40	20241113	13870	-53.14	20240213	6410	1.40	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
94	20241114	120225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6470	-30	5	-0.46	121484810	18701	23.67	6500	6600	6420	8450	4550	6500	6496.17	3.42	-3771	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1519	1.35	0.23	12	0.08	4783.00	27563.00	13870	20240213	-53.35	6410	20241113	0.94	13870	-53.35	20240213	6410	0.94	20241113	13870	-53.35	20240213	6410	0.94	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
95	20241114	110227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6550	50	2	0.77	64445890	9875	12.50	6500	6600	6460	8450	4550	6500	6526.17	3.42	-1449	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1538	1.37	0.24	12	0.04	4783.00	27563.00	13870	20240213	-52.78	6410	20241113	2.18	13870	-52.78	20240213	6410	2.18	20241113	13870	-52.78	20240213	6410	2.18	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
96	20241114	100233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6540	40	2	0.62	15116340	2325	2.94	6500	6540	6500	8450	4550	6500	6501.65	3.42	-939	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1536	1.37	0.24	12	0.01	4783.00	27563.00	13870	20240213	-52.85	6410	20241113	2.03	13870	-52.85	20240213	6410	2.03	20241113	13870	-52.85	20240213	6410	2.03	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
97	20241114	090224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6500	0	3	0.00	0	0	0.00	0	0	0	8450	4550	6500	0.00	3.42	0	6973	6736	6573	6336	6173	6655	6255	117	1950	500	4810	10	1	23479844	1526	1.36	0.24	12	0.00	4783.00	27563.00	13870	20240213	-53.14	6410	20241113	1.40	13870	-53.14	20240213	6410	1.40	20241113	13870	-53.14	20240213	6410	1.40	20241113	2.26	N	007860	500	117 억	803571	N	N	6	N	N
98	20241112	160221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6770	-330	5	-4.65	525055960	76376	114.48	7010	7140	6770	9230	4970	7100	6874.80	3.53	-18171	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1590	1.42	0.25	12	0.33	4783.00	27563.00	13870	20240213	-51.19	6570	20240805	3.04	13870	-51.19	20240213	6570	3.04	20240805	13870	-51.19	20240213	6570	3.04	20240805	2.24	N	007860	500	117 억	829693	N	N	16	N	N
99	20241112	150223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6880	-220	5	-3.10	482399130	70094	105.06	7010	7140	6790	9230	4970	7100	6882.17	3.53	-16032	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1615	1.44	0.25	12	0.30	4783.00	27563.00	13870	20240213	-50.40	6570	20240805	4.72	13870	-50.40	20240213	6570	4.72	20240805	13870	-50.40	20240213	6570	4.72	20240805	2.24	N	007860	500	117 억	829693	N	N	5	N	N
100	20241112	140225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6840	-260	5	-3.66	373890750	54166	81.19	7010	7140	6810	9230	4970	7100	6902.68	3.53	-13576	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1606	1.43	0.25	12	0.23	4783.00	27563.00	13870	20240213	-50.68	6570	20240805	4.11	13870	-50.68	20240213	6570	4.11	20240805	13870	-50.68	20240213	6570	4.11	20240805	2.24	N	007860	500	117 억	829693	N	N	5	N	N
101	20241112	130222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6860	-240	5	-3.38	299688420	43306	64.91	7010	7140	6840	9230	4970	7100	6920.25	3.53	-8952	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1611	1.43	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.54	6570	20240805	4.41	13870	-50.54	20240213	6570	4.41	20240805	13870	-50.54	20240213	6570	4.41	20240805	2.24	N	007860	500	117 억	829693	N	N	5	N	N
102	20241112	120222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6870	-230	5	-3.24	222541570	32061	48.06	7010	7140	6850	9230	4970	7100	6941.19	3.53	-6932	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1613	1.44	0.25	12	0.14	4783.00	27563.00	13870	20240213	-50.47	6570	20240805	4.57	13870	-50.47	20240213	6570	4.57	20240805	13870	-50.47	20240213	6570	4.57	20240805	2.24	N	007860	500	117 억	829693	N	N	5	N	N
103	20241112	110222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6900	-200	5	-2.82	179362040	25781	38.64	7010	7140	6850	9230	4970	7100	6957.14	3.53	-6954	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1620	1.44	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.25	6570	20240805	5.02	13870	-50.25	20240213	6570	5.02	20240805	13870	-50.25	20240213	6570	5.02	20240805	2.24	N	007860	500	117 억	829693	N	N	5	N	N
104	20241112	100222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6900	-200	5	-2.82	158720180	22801	34.18	7010	7140	6850	9230	4970	7100	6961.11	3.53	-7415	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1620	1.44	0.25	12	0.10	4783.00	27563.00	13870	20240213	-50.25	6570	20240805	5.02	13870	-50.25	20240213	6570	5.02	20240805	13870	-50.25	20240213	6570	5.02	20240805	2.24	N	007860	500	117 억	829693	N	N	5	N	N
105	20241112	090222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7090	-10	5	-0.14	15648260	2229	3.34	7010	7100	7010	9230	4970	7100	7020.31	3.53	194	7280	7190	7070	6980	6860	7130	6920	117	2130	500	5250	10	1	23479844	1665	1.48	0.26	12	0.01	4783.00	27563.00	13870	20240213	-48.88	6570	20240805	7.91	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6570	7.91	20240805	2.24	N	007860	500	117 억	829693	N	N	5	N	N
106	20241111	160220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7100	-50	5	-0.70	468975510	66609	137.92	7140	7160	6950	9290	5010	7150	7040.35	3.49	8642	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1667	1.48	0.26	12	0.28	4783.00	27563.00	13870	20240213	-48.81	6570	20240805	8.07	13870	-48.81	20240213	6570	8.07	20240805	13870	-48.81	20240213	6570	8.07	20240805	2.26	N	007860	500	117 억	820233	N	N	5	N	N
107	20241111	150227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7060	-90	5	-1.26	392844920	55852	115.64	7140	7160	6950	9290	5010	7150	7033.21	3.49	8452	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1658	1.48	0.26	12	0.24	4783.00	27563.00	13870	20240213	-49.10	6570	20240805	7.46	13870	-49.10	20240213	6570	7.46	20240805	13870	-49.10	20240213	6570	7.46	20240805	2.26	N	007860	500	117 억	820233	N	N	14	N	N
108	20241111	140223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7000	-150	5	-2.10	335818940	47791	98.95	7140	7160	6950	9290	5010	7150	7026.24	3.49	6005	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1644	1.46	0.25	12	0.20	4783.00	27563.00	13870	20240213	-49.53	6570	20240805	6.54	13870	-49.53	20240213	6570	6.54	20240805	13870	-49.53	20240213	6570	6.54	20240805	2.26	N	007860	500	117 억	820233	N	N	14	N	N
109	20241111	130221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6980	-170	5	-2.38	281144440	39962	82.74	7140	7160	6950	9290	5010	7150	7034.65	3.49	2042	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1639	1.46	0.25	12	0.17	4783.00	27563.00	13870	20240213	-49.68	6570	20240805	6.24	13870	-49.68	20240213	6570	6.24	20240805	13870	-49.68	20240213	6570	6.24	20240805	2.26	N	007860	500	117 억	820233	N	N	14	N	N
110	20241111	120221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7010	-140	5	-1.96	198756070	28143	58.27	7140	7160	7000	9290	5010	7150	7061.66	3.49	772	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1646	1.47	0.25	12	0.12	4783.00	27563.00	13870	20240213	-49.46	6570	20240805	6.70	13870	-49.46	20240213	6570	6.70	20240805	13870	-49.46	20240213	6570	6.70	20240805	2.26	N	007860	500	117 억	820233	N	N	14	N	N
111	20241111	110221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7040	-110	5	-1.54	129166140	18224	37.73	7140	7160	7030	9290	5010	7150	7086.92	3.49	245	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1653	1.47	0.26	12	0.08	4783.00	27563.00	13870	20240213	-49.24	6570	20240805	7.15	13870	-49.24	20240213	6570	7.15	20240805	13870	-49.24	20240213	6570	7.15	20240805	2.26	N	007860	500	117 억	820233	N	N	14	N	N
112	20241111	100220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7110	-40	5	-0.56	71019410	9982	20.67	7140	7160	7050	9290	5010	7150	7113.94	3.49	-99	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1669	1.49	0.26	12	0.04	4783.00	27563.00	13870	20240213	-48.74	6570	20240805	8.22	13870	-48.74	20240213	6570	8.22	20240805	13870	-48.74	20240213	6570	8.22	20240805	2.26	N	007860	500	117 억	820233	N	N	14	N	N
113	20241111	090220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7140	-10	5	-0.14	13076160	1840	3.81	7140	7140	7050	9290	5010	7150	7100.59	3.49	-34	7503	7326	7223	7046	6943	7275	6995	117	2140	500	5290	10	1	23479844	1676	1.49	0.26	12	0.01	4783.00	27563.00	13870	20240213	-48.52	6570	20240805	8.68	13870	-48.52	20240213	6570	8.68	20240805	13870	-48.52	20240213	6570	8.68	20240805	2.26	N	007860	500	117 억	820233	N	N	14	N	N
114	20241108	160217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7150	-170	5	-2.32	309874410	43031	115.81	7360	7400	7120	9510	5130	7320	7201.45	3.56	-13347	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1679	1.49	0.26	12	0.18	4783.00	27563.00	13870	20240213	-48.45	6570	20240805	8.83	13870	-48.45	20240213	6570	8.83	20240805	13870	-48.45	20240213	6570	8.83	20240805	2.29	N	007860	500	117 억	835453	N	N	14	N	N
115	20241108	150222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7190	-130	5	-1.78	227462070	31506	84.79	7360	7400	7140	9510	5130	7320	7219.52	3.56	-9802	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1688	1.50	0.26	12	0.13	4783.00	27563.00	13870	20240213	-48.16	6570	20240805	9.44	13870	-48.16	20240213	6570	9.44	20240805	13870	-48.16	20240213	6570	9.44	20240805	2.29	N	007860	500	117 억	835453	N	N	20	N	N
116	20241108	140220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7190	-130	5	-1.78	143606670	19802	53.29	7360	7400	7180	9510	5130	7320	7251.99	3.56	-7386	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1688	1.50	0.26	12	0.08	4783.00	27563.00	13870	20240213	-48.16	6570	20240805	9.44	13870	-48.16	20240213	6570	9.44	20240805	13870	-48.16	20240213	6570	9.44	20240805	2.29	N	007860	500	117 억	835453	N	N	20	N	N
117	20241108	130221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7230	-90	5	-1.23	96913070	13316	35.84	7360	7400	7220	9510	5130	7320	7277.81	3.56	-6005	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1698	1.51	0.26	12	0.06	4783.00	27563.00	13870	20240213	-47.87	6570	20240805	10.05	13870	-47.87	20240213	6570	10.05	20240805	13870	-47.87	20240213	6570	10.05	20240805	2.29	N	007860	500	117 억	835453	N	N	20	N	N
118	20241108	120222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7240	-80	5	-1.09	77734640	10664	28.70	7360	7400	7230	9510	5130	7320	7289.33	3.56	-4571	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1700	1.51	0.26	12	0.05	4783.00	27563.00	13870	20240213	-47.80	6570	20240805	10.20	13870	-47.80	20240213	6570	10.20	20240805	13870	-47.80	20240213	6570	10.20	20240805	2.29	N	007860	500	117 억	835453	N	N	20	N	N
119	20241108	110222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7250	-70	5	-0.96	54587080	7469	20.10	7360	7400	7240	9510	5130	7320	7308.42	3.56	-3437	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1702	1.52	0.26	12	0.03	4783.00	27563.00	13870	20240213	-47.73	6570	20240805	10.35	13870	-47.73	20240213	6570	10.35	20240805	13870	-47.73	20240213	6570	10.35	20240805	2.29	N	007860	500	117 억	835453	N	N	20	N	N
120	20241108	100222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7260	-60	5	-0.82	32710440	4457	11.99	7360	7400	7260	9510	5130	7320	7339.29	3.56	-2309	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1705	1.52	0.26	12	0.02	4783.00	27563.00	13870	20240213	-47.66	6570	20240805	10.50	13870	-47.66	20240213	6570	10.50	20240805	13870	-47.66	20240213	6570	10.50	20240805	2.29	N	007860	500	117 억	835453	N	N	20	N	N
121	20241108	090219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	60	2	0.82	3008610	409	1.10	7360	7380	7310	9510	5130	7320	7359.92	3.56	-28	7466	7392	7266	7192	7066	7430	7230	117	2190	500	5410	10	1	23479844	1733	1.54	0.27	12	0.00	4783.00	27563.00	13870	20240213	-46.79	6570	20240805	12.33	13870	-46.79	20240213	6570	12.33	20240805	13870	-46.79	20240213	6570	12.33	20240805	2.29	N	007860	500	117 억	835453	N	N	20	N	N
122	20241107	160220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7320	-50	5	-0.68	267712310	36986	64.30	7300	7340	7140	9580	5160	7370	7238.20	3.55	-373	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1719	1.53	0.27	12	0.16	4783.00	27563.00	13870	20240213	-47.22	6570	20240805	11.42	13870	-47.22	20240213	6570	11.42	20240805	13870	-47.22	20240213	6570	11.42	20240805	2.30	N	007860	500	117 억	834667	N	N	20	N	N
123	20241107	150220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7280	-90	5	-1.22	228168510	31554	54.86	7300	7340	7140	9580	5160	7370	7231.04	3.55	950	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1709	1.52	0.26	12	0.13	4783.00	27563.00	13870	20240213	-47.51	6570	20240805	10.81	13870	-47.51	20240213	6570	10.81	20240805	13870	-47.51	20240213	6570	10.81	20240805	2.30	N	007860	500	117 억	834667	N	N	13	N	N
124	20241107	140222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7300	-70	5	-0.95	203302570	28128	48.90	7300	7340	7140	9580	5160	7370	7227.76	3.55	669	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1714	1.53	0.26	12	0.12	4783.00	27563.00	13870	20240213	-47.37	6570	20240805	11.11	13870	-47.37	20240213	6570	11.11	20240805	13870	-47.37	20240213	6570	11.11	20240805	2.30	N	007860	500	117 억	834667	N	N	13	N	N
125	20241107	130222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7330	-40	5	-0.54	195316730	27033	47.00	7300	7340	7140	9580	5160	7370	7225.12	3.55	673	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1721	1.53	0.27	12	0.12	4783.00	27563.00	13870	20240213	-47.15	6570	20240805	11.57	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6570	11.57	20240805	2.30	N	007860	500	117 억	834667	N	N	13	N	N
126	20241107	120221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7290	-80	5	-1.09	159911860	22182	38.56	7300	7310	7140	9580	5160	7370	7209.07	3.55	617	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1712	1.52	0.26	12	0.09	4783.00	27563.00	13870	20240213	-47.44	6570	20240805	10.96	13870	-47.44	20240213	6570	10.96	20240805	13870	-47.44	20240213	6570	10.96	20240805	2.30	N	007860	500	117 억	834667	N	N	13	N	N
127	20241107	110220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7240	-130	5	-1.76	121645140	16908	29.39	7300	7310	7140	9580	5160	7370	7194.52	3.55	-3063	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1700	1.51	0.26	12	0.07	4783.00	27563.00	13870	20240213	-47.80	6570	20240805	10.20	13870	-47.80	20240213	6570	10.20	20240805	13870	-47.80	20240213	6570	10.20	20240805	2.30	N	007860	500	117 억	834667	N	N	13	N	N
128	20241107	100220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7170	-200	5	-2.71	99076360	13773	23.94	7300	7310	7140	9580	5160	7370	7193.51	3.55	-3558	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1684	1.50	0.26	12	0.06	4783.00	27563.00	13870	20240213	-48.31	6570	20240805	9.13	13870	-48.31	20240213	6570	9.13	20240805	13870	-48.31	20240213	6570	9.13	20240805	2.30	N	007860	500	117 억	834667	N	N	13	N	N
129	20241107	090220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7270	-100	5	-1.36	10689830	1466	2.55	7300	7310	7270	9580	5160	7370	7291.78	3.55	-259	7703	7536	7403	7236	7103	7470	7170	117	2210	500	5450	10	1	23479844	1707	1.52	0.26	12	0.01	4783.00	27563.00	13870	20240213	-47.58	6570	20240805	10.65	13870	-47.58	20240213	6570	10.65	20240805	13870	-47.58	20240213	6570	10.65	20240805	2.30	N	007860	500	117 억	834667	N	N	13	N	N
130	20241106	160221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	-180	5	-2.38	424999490	57384	98.74	7550	7570	7270	9810	5290	7550	7406.23	3.62	-13869	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1730	1.54	0.27	12	0.24	4783.00	27563.00	13870	20240213	-46.86	6570	20240805	12.18	13870	-46.86	20240213	6570	12.18	20240805	13870	-46.86	20240213	6570	12.18	20240805	2.34	N	007860	500	117 억	849915	N	N	13	N	N
131	20241106	150228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7330	-220	5	-2.91	361689860	48760	83.90	7550	7570	7290	9810	5290	7550	7417.75	3.62	-13122	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1721	1.53	0.27	12	0.21	4783.00	27563.00	13870	20240213	-47.15	6570	20240805	11.57	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6570	11.57	20240805	2.34	N	007860	500	117 억	849915	N	N	12	N	N
132	20241106	140226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7310	-240	5	-3.18	344879980	46469	79.95	7550	7570	7290	9810	5290	7550	7421.71	3.62	-12653	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1716	1.53	0.27	12	0.20	4783.00	27563.00	13870	20240213	-47.30	6570	20240805	11.26	13870	-47.30	20240213	6570	11.26	20240805	13870	-47.30	20240213	6570	11.26	20240805	2.34	N	007860	500	117 억	849915	N	N	12	N	N
133	20241106	130225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	-170	5	-2.25	308770660	41535	71.47	7550	7570	7300	9810	5290	7550	7433.98	3.62	-12125	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1733	1.54	0.27	12	0.18	4783.00	27563.00	13870	20240213	-46.79	6570	20240805	12.33	13870	-46.79	20240213	6570	12.33	20240805	13870	-46.79	20240213	6570	12.33	20240805	2.34	N	007860	500	117 억	849915	N	N	12	N	N
134	20241106	120220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7470	-80	5	-1.06	205649350	27560	47.42	7550	7570	7420	9810	5290	7550	7461.87	3.62	-5985	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1754	1.56	0.27	12	0.12	4783.00	27563.00	13870	20240213	-46.14	6570	20240805	13.70	13870	-46.14	20240213	6570	13.70	20240805	13870	-46.14	20240213	6570	13.70	20240805	2.34	N	007860	500	117 억	849915	N	N	12	N	N
135	20241106	110223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	-60	5	-0.79	108165580	14455	24.87	7550	7570	7430	9810	5290	7550	7482.90	3.62	-6341	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1759	1.57	0.27	12	0.06	4783.00	27563.00	13870	20240213	-46.00	6570	20240805	14.00	13870	-46.00	20240213	6570	14.00	20240805	13870	-46.00	20240213	6570	14.00	20240805	2.34	N	007860	500	117 억	849915	N	N	12	N	N
136	20241106	100222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7490	-60	5	-0.79	97367460	13008	22.38	7550	7570	7430	9810	5290	7550	7485.18	3.62	-6827	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1759	1.57	0.27	12	0.06	4783.00	27563.00	13870	20240213	-46.00	6570	20240805	14.00	13870	-46.00	20240213	6570	14.00	20240805	13870	-46.00	20240213	6570	14.00	20240805	2.34	N	007860	500	117 억	849915	N	N	12	N	N
137	20241106	090221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	-30	5	-0.40	17215230	2288	3.94	7550	7560	7510	9810	5290	7550	7524.11	3.62	-1730	7790	7670	7490	7370	7190	7730	7430	117	2260	500	5580	10	1	23479844	1766	1.57	0.27	12	0.01	4783.00	27563.00	13870	20240213	-45.78	6570	20240805	14.46	13870	-45.78	20240213	6570	14.46	20240805	13870	-45.78	20240213	6570	14.46	20240805	2.34	N	007860	500	117 억	849915	N	N	12	N	N
138	20241105	160218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7550	220	2	3.00	427990050	57867	86.91	7360	7610	7310	9520	5140	7330	7396.10	3.56	12090	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1773	1.58	0.27	12	0.25	4783.00	27563.00	13870	20240213	-45.57	6570	20240805	14.92	13870	-45.57	20240213	6570	14.92	20240805	13870	-45.57	20240213	6570	14.92	20240805	2.34	N	007860	500	117 억	836641	N	N	12	N	N
139	20241105	150222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7400	70	2	0.95	311692130	42332	63.58	7360	7410	7310	9520	5140	7330	7363.04	3.56	13671	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1738	1.55	0.27	12	0.18	4783.00	27563.00	13870	20240213	-46.65	6570	20240805	12.63	13870	-46.65	20240213	6570	12.63	20240805	13870	-46.65	20240213	6570	12.63	20240805	2.34	N	007860	500	117 억	836641	N	N	2	N	N
140	20241105	140219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	30	2	0.41	253296270	34413	51.69	7360	7410	7310	9520	5140	7330	7360.48	3.56	13086	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1728	1.54	0.27	12	0.15	4783.00	27563.00	13870	20240213	-46.94	6570	20240805	12.02	13870	-46.94	20240213	6570	12.02	20240805	13870	-46.94	20240213	6570	12.02	20240805	2.34	N	007860	500	117 억	836641	N	N	2	N	N
141	20241105	130219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	50	2	0.68	213420600	28995	43.55	7360	7410	7310	9520	5140	7330	7360.60	3.56	11898	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1733	1.54	0.27	12	0.12	4783.00	27563.00	13870	20240213	-46.79	6570	20240805	12.33	13870	-46.79	20240213	6570	12.33	20240805	13870	-46.79	20240213	6570	12.33	20240805	2.34	N	007860	500	117 억	836641	N	N	2	N	N
142	20241105	120219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	40	2	0.55	188685370	25650	38.53	7360	7410	7310	9520	5140	7330	7356.16	3.56	10052	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1730	1.54	0.27	12	0.11	4783.00	27563.00	13870	20240213	-46.86	6570	20240805	12.18	13870	-46.86	20240213	6570	12.18	20240805	13870	-46.86	20240213	6570	12.18	20240805	2.34	N	007860	500	117 억	836641	N	N	2	N	N
143	20241105	110215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	30	2	0.41	112798620	15356	23.06	7360	7380	7310	9520	5140	7330	7345.57	3.56	6413	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1728	1.54	0.27	12	0.07	4783.00	27563.00	13870	20240213	-46.94	6570	20240805	12.02	13870	-46.94	20240213	6570	12.02	20240805	13870	-46.94	20240213	6570	12.02	20240805	2.34	N	007860	500	117 억	836641	N	N	2	N	N
144	20241105	100218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7330	0	3	0.00	27497240	3748	5.63	7360	7360	7310	9520	5140	7330	7336.51	3.56	-139	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1721	1.53	0.27	12	0.02	4783.00	27563.00	13870	20240213	-47.15	6570	20240805	11.57	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6570	11.57	20240805	2.34	N	007860	500	117 억	836641	N	N	2	N	N
145	20241105	090217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7310	-20	5	-0.27	7008000	953	1.43	7360	7360	7310	9520	5140	7330	7353.64	3.56	-215	7516	7422	7236	7142	6956	7470	7190	117	2190	500	5420	10	1	23479844	1716	1.53	0.27	12	0.00	4783.00	27563.00	13870	20240213	-47.30	6570	20240805	11.26	13870	-47.30	20240213	6570	11.26	20240805	13870	-47.30	20240213	6570	11.26	20240805	2.34	N	007860	500	117 억	836641	N	N	2	N	N
146	20241104	160217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7330	220	2	3.09	480128660	66402	155.26	7050	7330	7050	9240	4980	7110	7230.65	3.56	-1457	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1721	1.53	0.27	12	0.28	4783.00	27563.00	13870	20240213	-47.15	6560	20231026	11.74	13870	-47.15	20240213	6570	11.57	20240805	13870	-47.15	20240213	6570	11.57	20240805	2.36	N	007860	500	117 억	835093	N	N	2	N	N
147	20241104	150220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7260	150	2	2.11	396639200	54952	128.49	7050	7310	7050	9240	4980	7110	7217.94	3.56	324	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1705	1.52	0.26	12	0.23	4783.00	27563.00	13870	20240213	-47.66	6560	20231026	10.67	13870	-47.66	20240213	6570	10.50	20240805	13870	-47.66	20240213	6570	10.50	20240805	2.36	N	007860	500	117 억	835093	N	N	1	N	N
148	20241104	140217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7270	160	2	2.25	339305580	47071	110.06	7050	7310	7050	9240	4980	7110	7208.40	3.56	1091	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1707	1.52	0.26	12	0.20	4783.00	27563.00	13870	20240213	-47.58	6560	20231026	10.82	13870	-47.58	20240213	6570	10.65	20240805	13870	-47.58	20240213	6570	10.65	20240805	2.36	N	007860	500	117 억	835093	N	N	1	N	N
149	20241104	130158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7300	190	2	2.67	300828820	41785	97.70	7050	7310	7050	9240	4980	7110	7199.46	3.56	1819	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1714	1.53	0.26	12	0.18	4783.00	27563.00	13870	20240213	-47.37	6560	20231026	11.28	13870	-47.37	20240213	6570	11.11	20240805	13870	-47.37	20240213	6570	11.11	20240805	2.36	N	007860	500	117 억	835093	N	N	1	N	N
150	20241104	120215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7200	90	2	1.27	150933000	21129	49.40	7050	7240	7050	9240	4980	7110	7143.42	3.56	3458	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1691	1.51	0.26	12	0.09	4783.00	27563.00	13870	20240213	-48.09	6560	20231026	9.76	13870	-48.09	20240213	6570	9.59	20240805	13870	-48.09	20240213	6570	9.59	20240805	2.36	N	007860	500	117 억	835093	N	N	1	N	N
151	20241104	110215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7170	60	2	0.84	99917710	14044	32.84	7050	7210	7050	9240	4980	7110	7114.62	3.56	2970	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1684	1.50	0.26	12	0.06	4783.00	27563.00	13870	20240213	-48.31	6560	20231026	9.30	13870	-48.31	20240213	6570	9.13	20240805	13870	-48.31	20240213	6570	9.13	20240805	2.36	N	007860	500	117 억	835093	N	N	1	N	N
152	20241104	100214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7130	20	2	0.28	82437040	11609	27.14	7050	7210	7050	9240	4980	7110	7101.13	3.56	3249	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1674	1.49	0.26	12	0.05	4783.00	27563.00	13870	20240213	-48.59	6560	20231026	8.69	13870	-48.59	20240213	6570	8.52	20240805	13870	-48.59	20240213	6570	8.52	20240805	2.36	N	007860	500	117 억	835093	N	N	1	N	N
153	20241104	090213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7090	-20	5	-0.28	4554820	646	1.51	7050	7090	7050	9240	4980	7110	7050.06	3.56	114	7236	7172	7086	7022	6936	7205	7055	117	2130	500	5260	10	1	23479844	1665	1.48	0.26	12	0.00	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6570	7.91	20240805	2.36	N	007860	500	117 억	835093	N	N	1	N	N
154	20241101	160209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7110	-140	5	-1.93	297378920	42129	115.29	7060	7150	7000	9420	5080	7250	7058.50	3.58	-6392	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1669	1.49	0.26	12	0.18	4783.00	27563.00	13870	20240213	-48.74	6560	20231026	8.38	13870	-48.74	20240213	6570	8.22	20240805	13870	-48.74	20240213	6570	8.22	20240805	2.36	N	007860	500	117 억	841170	N	N	1	N	N
155	20241101	150215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7060	-190	5	-2.62	222886440	31622	86.54	7060	7110	7000	9420	5080	7250	7048.08	3.58	-4699	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1658	1.48	0.26	12	0.13	4783.00	27563.00	13870	20240213	-49.10	6560	20231026	7.62	13870	-49.10	20240213	6570	7.46	20240805	13870	-49.10	20240213	6570	7.46	20240805	2.36	N	007860	500	117 억	841170	N	N	3	N	N
156	20241101	140211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7050	-200	5	-2.76	193660220	27477	75.19	7060	7110	7000	9420	5080	7250	7047.64	3.58	-3976	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1655	1.47	0.26	12	0.12	4783.00	27563.00	13870	20240213	-49.17	6560	20231026	7.47	13870	-49.17	20240213	6570	7.31	20240805	13870	-49.17	20240213	6570	7.31	20240805	2.36	N	007860	500	117 억	841170	N	N	3	N	N
157	20241101	130224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7070	-180	5	-2.48	186533820	26467	72.43	7060	7110	7000	9420	5080	7250	7047.33	3.58	-3494	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1660	1.48	0.26	12	0.11	4783.00	27563.00	13870	20240213	-49.03	6560	20231026	7.77	13870	-49.03	20240213	6570	7.61	20240805	13870	-49.03	20240213	6570	7.61	20240805	2.36	N	007860	500	117 억	841170	N	N	3	N	N
158	20241101	120226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7090	-160	5	-2.21	136882360	19415	53.13	7060	7110	7000	9420	5080	7250	7049.72	3.58	-3211	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1665	1.48	0.26	12	0.08	4783.00	27563.00	13870	20240213	-48.88	6560	20231026	8.08	13870	-48.88	20240213	6570	7.91	20240805	13870	-48.88	20240213	6570	7.91	20240805	2.36	N	007860	500	117 억	841170	N	N	3	N	N
159	20241101	110224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7100	-150	5	-2.07	119284050	16929	46.33	7060	7110	7000	9420	5080	7250	7045.41	3.58	-2718	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1667	1.48	0.26	12	0.07	4783.00	27563.00	13870	20240213	-48.81	6560	20231026	8.23	13870	-48.81	20240213	6570	8.07	20240805	13870	-48.81	20240213	6570	8.07	20240805	2.36	N	007860	500	117 억	841170	N	N	3	N	N
160	20241101	100225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7070	-180	5	-2.48	97777800	13887	38.00	7060	7090	7000	9420	5080	7250	7040.05	3.58	-1369	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1660	1.48	0.26	12	0.06	4783.00	27563.00	13870	20240213	-49.03	6560	20231026	7.77	13870	-49.03	20240213	6570	7.61	20240805	13870	-49.03	20240213	6570	7.61	20240805	2.36	N	007860	500	117 억	841170	N	N	3	N	N
161	20241101	090225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7060	-190	5	-2.62	29562550	4192	11.47	7060	7070	7020	9420	5080	7250	7049.26	3.58	-1178	7536	7392	7126	6982	6716	7465	7055	117	2170	500	5360	10	1	23479844	1658	1.48	0.26	12	0.02	4783.00	27563.00	13870	20240213	-49.10	6560	20231026	7.62	13870	-49.10	20240213	6570	7.46	20240805	13870	-49.10	20240213	6570	7.46	20240805	2.36	N	007860	500	117 억	841170	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History