KissMeData/026890/price/prices-20240601.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160407	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9790	-310	5	-3.07	1226392410	124836	185.22	10100	10190	9300	13130	7070	10100	9824.10	19.52	0	11264	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4080	14.79	1.50	12	0.30	662.00	6514.00	11470	20240621	-14.65	6010	20231114	62.90	11470	-14.65	20240621	6210	57.65	20240201	11470	-14.65	20240621	6010	62.90	20231114	2.35	N	026890	500	208 억		8137287	N	N	101	N	00	N
3	20240628	150410	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9840	-260	5	-2.57	981490660	99735	147.98	10100	10190	9300	13130	7070	10100	9840.99	19.52	0	8380	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4101	14.86	1.51	12	0.24	662.00	6514.00	11470	20240621	-14.21	6010	20231114	63.73	11470	-14.21	20240621	6210	58.45	20240201	11470	-14.21	20240621	6010	63.73	20231114	2.35	N	026890	500	208 억		8137287	N	N	26	N	00	N
4	20240628	140408	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9830	-270	5	-2.67	854595960	86838	128.85	10100	10190	9300	13130	7070	10100	9841.27	19.52	0	5675	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4097	14.85	1.51	12	0.21	662.00	6514.00	11470	20240621	-14.30	6010	20231114	63.56	11470	-14.30	20240621	6210	58.29	20240201	11470	-14.30	20240621	6010	63.56	20231114	2.35	N	026890	500	208 억		8137287	N	N	26	N	00	N
5	20240628	130409	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9890	-210	5	-2.08	794806550	80776	119.85	10100	10190	9300	13130	7070	10100	9839.64	19.52	0	6777	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4122	14.94	1.52	12	0.19	662.00	6514.00	11470	20240621	-13.78	6010	20231114	64.56	11470	-13.78	20240621	6210	59.26	20240201	11470	-13.78	20240621	6010	64.56	20231114	2.35	N	026890	500	208 억		8137287	N	N	26	N	00	N
6	20240628	120408	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9810	-290	5	-2.87	541259430	54749	81.23	10100	10190	9300	13130	7070	10100	9886.20	19.52	0	-1267	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4089	14.82	1.51	12	0.13	662.00	6514.00	11470	20240621	-14.47	6010	20231114	63.23	11470	-14.47	20240621	6210	57.97	20240201	11470	-14.47	20240621	6010	63.23	20231114	2.35	N	026890	500	208 억		8137287	N	N	26	N	00	N
7	20240628	110403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9950	-150	5	-1.49	444043210	44884	66.60	10100	10190	9300	13130	7070	10100	9893.13	19.52	0	-462	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4147	15.03	1.53	12	0.11	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.35	N	026890	500	208 억		8137287	N	N	26	N	00	N
8	20240628	100401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10000	-100	5	-0.99	188287360	18849	27.97	10100	10190	9920	13130	7070	10100	9989.25	19.52	0	-2617	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4168	15.11	1.54	12	0.05	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.35	N	026890	500	208 억		8137287	N	N	26	N	00	N
9	20240628	090402	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10150	50	2	0.50	3055170	303	0.45	10100	10190	10020	13130	7070	10100	10083.07	19.52	0	-6	10440	10270	10130	9960	9820	10355	10045	208	3030	500	7470	10	1	41678175	4230	15.33	1.56	12	0.00	662.00	6514.00	11470	20240621	-11.51	6010	20231114	68.89	11470	-11.51	20240621	6210	63.45	20240201	11470	-11.51	20240621	6010	68.89	20231114	2.35	N	026890	500	208 억		8137287	N	N	26	N	00	N
10	20240627	160356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10100	-60	5	-0.59	679885940	67394	53.72	10000	10300	9990	13200	7120	10160	10088.22	19.54	0	-16841	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4209	15.26	1.55	12	0.16	662.00	6514.00	11470	20240621	-11.94	6010	20231114	68.05	11470	-11.94	20240621	6210	62.64	20240201	11470	-11.94	20240621	6010	68.05	20231114	2.32	N	026890	500	208 억		8145827	N	N	26	N	00	N
11	20240627	150403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10110	-50	5	-0.49	633554260	62790	50.05	10000	10300	9990	13200	7120	10160	10090.05	19.54	0	-16519	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4214	15.27	1.55	12	0.15	662.00	6514.00	11470	20240621	-11.86	6010	20231114	68.22	11470	-11.86	20240621	6210	62.80	20240201	11470	-11.86	20240621	6010	68.22	20231114	2.32	N	026890	500	208 억		8145827	N	N	19	N	00	N
12	20240627	140400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10060	-100	5	-0.98	524533090	51988	41.44	10000	10300	9990	13200	7120	10160	10089.50	19.54	0	-13892	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4193	15.20	1.54	12	0.12	662.00	6514.00	11470	20240621	-12.29	6010	20231114	67.39	11470	-12.29	20240621	6210	62.00	20240201	11470	-12.29	20240621	6010	67.39	20231114	2.32	N	026890	500	208 억		8145827	N	N	19	N	00	N
13	20240627	130400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10120	-40	5	-0.39	369848990	36564	29.15	10000	10300	10000	13200	7120	10160	10115.11	19.54	0	-8792	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4218	15.29	1.55	12	0.09	662.00	6514.00	11470	20240621	-11.77	6010	20231114	68.39	11470	-11.77	20240621	6210	62.96	20240201	11470	-11.77	20240621	6010	68.39	20231114	2.32	N	026890	500	208 억		8145827	N	N	19	N	00	N
14	20240627	120402	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10130	-30	5	-0.30	294836730	29112	23.21	10000	10300	10000	13200	7120	10160	10127.67	19.54	0	-8134	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4222	15.30	1.56	12	0.07	662.00	6514.00	11470	20240621	-11.68	6010	20231114	68.55	11470	-11.68	20240621	6210	63.12	20240201	11470	-11.68	20240621	6010	68.55	20231114	2.32	N	026890	500	208 억		8145827	N	N	19	N	00	N
15	20240627	110401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10110	-50	5	-0.49	247594860	24416	19.46	10000	10300	10000	13200	7120	10160	10140.68	19.54	0	-7190	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4214	15.27	1.55	12	0.06	662.00	6514.00	11470	20240621	-11.86	6010	20231114	68.22	11470	-11.86	20240621	6210	62.80	20240201	11470	-11.86	20240621	6010	68.22	20231114	2.32	N	026890	500	208 억		8145827	N	N	19	N	00	N
16	20240627	100401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10230	70	2	0.69	197459890	19468	15.52	10000	10300	10000	13200	7120	10160	10142.79	19.54	0	-4403	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4264	15.45	1.57	12	0.05	662.00	6514.00	11470	20240621	-10.81	6010	20231114	70.22	11470	-10.81	20240621	6210	64.73	20240201	11470	-10.81	20240621	6010	70.22	20231114	2.32	N	026890	500	208 억		8145827	N	N	19	N	00	N
17	20240627	090401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10060	-100	5	-0.98	31170960	3115	2.48	10000	10150	10000	13200	7120	10160	10006.73	19.54	0	478	10706	10432	10166	9892	9626	10570	10030	208	3040	500	7510	10	1	41678175	4193	15.20	1.54	12	0.01	662.00	6514.00	11470	20240621	-12.29	6010	20231114	67.39	11470	-12.29	20240621	6210	62.00	20240201	11470	-12.29	20240621	6010	67.39	20231114	2.32	N	026890	500	208 억		8145827	N	N	19	N	00	N
18	20240626	160400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10160	350	2	3.57	1269317510	124495	47.97	9900	10440	9900	12750	6870	9810	10195.73	19.49	0	15386	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4235	15.35	1.56	12	0.30	662.00	6514.00	11470	20240621	-11.42	6010	20231114	69.05	11470	-11.42	20240621	6210	63.61	20240201	11470	-11.42	20240621	6010	69.05	20231114	2.10	N	026890	500	208 억		8123043	N	N	19	N	00	N
19	20240626	150401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10160	350	2	3.57	1219397510	119575	46.08	9900	10440	9900	12750	6870	9810	10197.76	19.49	0	14832	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4235	15.35	1.56	12	0.29	662.00	6514.00	11470	20240621	-11.42	6010	20231114	69.05	11470	-11.42	20240621	6210	63.61	20240201	11470	-11.42	20240621	6010	69.05	20231114	2.10	N	026890	500	208 억		8123043	N	N	61	N	00	N
20	20240626	140400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10140	330	2	3.36	1050185980	102765	39.60	9900	10440	9900	12750	6870	9810	10219.30	19.49	0	7026	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4226	15.32	1.56	12	0.25	662.00	6514.00	11470	20240621	-11.60	6010	20231114	68.72	11470	-11.60	20240621	6210	63.29	20240201	11470	-11.60	20240621	6010	68.72	20231114	2.10	N	026890	500	208 억		8123043	N	N	61	N	00	N
21	20240626	130402	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10290	480	2	4.89	928755180	90824	35.00	9900	10440	9900	12750	6870	9810	10225.88	19.49	0	4898	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4289	15.54	1.58	12	0.22	662.00	6514.00	11470	20240621	-10.29	6010	20231114	71.21	11470	-10.29	20240621	6210	65.70	20240201	11470	-10.29	20240621	6010	71.21	20231114	2.10	N	026890	500	208 억		8123043	N	N	61	N	00	N
22	20240626	120400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10350	540	2	5.50	900112680	88044	33.93	9900	10440	9900	12750	6870	9810	10223.44	19.49	0	5013	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4314	15.63	1.59	12	0.21	662.00	6514.00	11470	20240621	-9.76	6010	20231114	72.21	11470	-9.76	20240621	6210	66.67	20240201	11470	-9.76	20240621	6010	72.21	20231114	2.10	N	026890	500	208 억		8123043	N	N	61	N	00	N
23	20240626	110401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10440	630	2	6.42	755812740	74131	28.57	9900	10440	9900	12750	6870	9810	10195.64	19.49	0	11792	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4351	15.77	1.60	12	0.18	662.00	6514.00	11470	20240621	-8.98	6010	20231114	73.71	11470	-8.98	20240621	6210	68.12	20240201	11470	-8.98	20240621	6010	73.71	20231114	2.10	N	026890	500	208 억		8123043	N	N	61	N	00	N
24	20240626	100400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10160	350	2	3.57	394589460	39097	15.07	9900	10180	9900	12750	6870	9810	10092.58	19.49	0	5445	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4235	15.35	1.56	12	0.09	662.00	6514.00	11470	20240621	-11.42	6010	20231114	69.05	11470	-11.42	20240621	6210	63.61	20240201	11470	-11.42	20240621	6010	69.05	20231114	2.10	N	026890	500	208 억		8123043	N	N	61	N	00	N
25	20240626	090400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10040	230	2	2.34	48392390	4851	1.87	9900	10050	9900	12750	6870	9810	9975.76	19.49	0	636	10536	10172	9886	9522	9236	10355	9705	208	2940	500	7250	10	1	41678175	4184	15.17	1.54	12	0.01	662.00	6514.00	11470	20240621	-12.47	6010	20231114	67.05	11470	-12.47	20240621	6210	61.67	20240201	11470	-12.47	20240621	6010	67.05	20231114	2.10	N	026890	500	208 억		8123043	N	N	61	N	00	N
26	20240625	160359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9810	110	2	1.13	2540413750	258386	54.12	9710	10250	9600	12610	6790	9700	9831.94	19.37	0	-29342	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4089	14.82	1.51	12	0.62	662.00	6514.00	11470	20240621	-14.47	6010	20231114	63.23	11470	-14.47	20240621	6210	57.97	20240201	11470	-14.47	20240621	6010	63.23	20231114	2.09	N	026890	500	208 억		8075123	N	N	61	N	00	N
27	20240625	150400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9950	250	2	2.58	2297181140	233564	48.92	9710	10250	9600	12610	6790	9700	9835.38	19.37	0	-28794	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4147	15.03	1.53	12	0.56	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.09	N	026890	500	208 억		8075123	N	N	76	N	00	N
28	20240625	140400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9980	280	2	2.89	2071520690	210992	44.19	9710	10250	9600	12610	6790	9700	9818.05	19.37	0	-26621	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4159	15.08	1.53	12	0.51	662.00	6514.00	11470	20240621	-12.99	6010	20231114	66.06	11470	-12.99	20240621	6210	60.71	20240201	11470	-12.99	20240621	6010	66.06	20231114	2.09	N	026890	500	208 억		8075123	N	N	76	N	00	N
29	20240625	130400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9850	150	2	1.55	1711387470	174839	36.62	9710	10250	9600	12610	6790	9700	9788.40	19.37	0	-24070	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4105	14.88	1.51	12	0.42	662.00	6514.00	11470	20240621	-14.12	6010	20231114	63.89	11470	-14.12	20240621	6210	58.62	20240201	11470	-14.12	20240621	6010	63.89	20231114	2.09	N	026890	500	208 억		8075123	N	N	76	N	00	N
30	20240625	120401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9840	140	2	1.44	1587509150	162261	33.99	9710	10250	9600	12610	6790	9700	9783.71	19.37	0	-24717	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4101	14.86	1.51	12	0.39	662.00	6514.00	11470	20240621	-14.21	6010	20231114	63.73	11470	-14.21	20240621	6210	58.45	20240201	11470	-14.21	20240621	6010	63.73	20231114	2.09	N	026890	500	208 억		8075123	N	N	76	N	00	N
31	20240625	110403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9770	70	2	0.72	1518670330	155244	32.52	9710	10250	9600	12610	6790	9700	9782.51	19.37	0	-25378	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4072	14.76	1.50	12	0.37	662.00	6514.00	11470	20240621	-14.82	6010	20231114	62.56	11470	-14.82	20240621	6210	57.33	20240201	11470	-14.82	20240621	6010	62.56	20231114	2.09	N	026890	500	208 억		8075123	N	N	76	N	00	N
32	20240625	100359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	0	3	0.00	1152489530	117720	24.66	9710	10250	9600	12610	6790	9700	9790.15	19.37	0	-28065	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4043	14.65	1.49	12	0.28	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.09	N	026890	500	208 억		8075123	N	N	76	N	00	N
33	20240625	090400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9960	260	2	2.68	175899820	17738	3.72	9710	10250	9700	12610	6790	9700	9917.45	19.37	0	-6557	11840	10770	10230	9160	8620	10500	8890	208	2910	500	7170	10	1	41678175	4151	15.05	1.53	12	0.04	662.00	6514.00	11470	20240621	-13.16	6010	20231114	65.72	11470	-13.16	20240621	6210	60.39	20240201	11470	-13.16	20240621	6010	65.72	20231114	2.09	N	026890	500	208 억		8075123	N	N	76	N	00	N
34	20240624	160359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	-1510	5	-13.47	4755173600	462743	246.37	11210	11300	9690	14570	7850	11210	10278.40	19.42	0	-56524	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4043	14.65	1.49	12	1.11	662.00	6514.00	11470	20240621	-15.43	6000	20230616	61.67	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.15	N	026890	500	208 억		8093409	N	N	76	N	00	N
35	20240624	150400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9950	-1260	5	-11.24	4165500360	402550	214.32	11210	11300	9860	14570	7850	11210	10347.78	19.42	0	-58151	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4147	15.03	1.53	12	0.97	662.00	6514.00	11470	20240621	-13.25	6000	20230616	65.83	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.15	N	026890	500	208 억		8093409	N	N	271	N	00	N
36	20240624	140359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10260	-950	5	-8.47	2261507590	213163	113.49	11210	11300	10240	14570	7850	11210	10609.29	19.42	0	-32601	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4276	15.50	1.58	12	0.51	662.00	6514.00	11470	20240621	-10.55	6000	20230616	71.00	11470	-10.55	20240621	6210	65.22	20240201	11470	-10.55	20240621	6010	70.72	20231114	2.15	N	026890	500	208 억		8093409	N	N	271	N	00	N
37	20240624	130358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10480	-730	5	-6.51	1683246110	157209	83.70	11210	11300	10320	14570	7850	11210	10707.06	19.42	0	-31461	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4368	15.83	1.61	12	0.38	662.00	6514.00	11470	20240621	-8.63	6000	20230616	74.67	11470	-8.63	20240621	6210	68.76	20240201	11470	-8.63	20240621	6010	74.38	20231114	2.15	N	026890	500	208 억		8093409	N	N	271	N	00	N
38	20240624	120359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10550	-660	5	-5.89	1474991570	137434	73.17	11210	11300	10320	14570	7850	11210	10732.36	19.42	0	-24927	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4397	15.94	1.62	12	0.33	662.00	6514.00	11470	20240621	-8.02	6000	20230616	75.83	11470	-8.02	20240621	6210	69.89	20240201	11470	-8.02	20240621	6010	75.54	20231114	2.15	N	026890	500	208 억		8093409	N	N	271	N	00	N
39	20240624	110400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10670	-540	5	-4.82	848827120	78026	41.54	11210	11300	10670	14570	7850	11210	10878.77	19.42	0	-22445	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4447	16.12	1.64	12	0.19	662.00	6514.00	11470	20240621	-6.97	6000	20230616	77.83	11470	-6.97	20240621	6210	71.82	20240201	11470	-6.97	20240621	6010	77.54	20231114	2.15	N	026890	500	208 억		8093409	N	N	271	N	00	N
40	20240624	100400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10880	-330	5	-2.94	397171080	36164	19.25	11210	11300	10860	14570	7850	11210	10982.50	19.42	0	-13268	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4535	16.44	1.67	12	0.09	662.00	6514.00	11470	20240621	-5.14	6000	20230616	81.33	11470	-5.14	20240621	6210	75.20	20240201	11470	-5.14	20240621	6010	81.03	20231114	2.15	N	026890	500	208 억		8093409	N	N	271	N	00	N
41	20240624	090359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11220	10	2	0.09	10279620	917	0.49	11210	11300	11170	14570	7850	11210	11210.05	19.42	0	-752	11703	11456	11223	10976	10743	11340	10860	208	3360	500	8290	10	1	41678175	4676	16.95	1.72	12	0.00	662.00	6514.00	11470	20240621	-2.18	6000	20230616	87.00	11470	-2.18	20240621	6210	80.68	20240201	11470	-2.18	20240621	6010	86.69	20231114	2.15	N	026890	500	208 억		8093409	N	N	271	N	00	N
42	20240621	160348	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11210	-170	5	-1.49	2080713800	187165	71.38	11400	11470	10990	14790	7970	11380	11116.67	19.38	0	13850	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4672	16.93	1.72	12	0.45	662.00	6514.00	11470	20240621	-2.27	5970	20230615	87.77	11470	-2.27	20240621	6210	80.52	20240201	11470	-2.27	20240621	6010	86.52	20231114	2.18	N	026890	500	208 억		8078682	N	N	271	N	00	N
43	20240621	150348	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11100	-280	5	-2.46	1660699430	149641	57.07	11400	11470	10990	14790	7970	11380	11097.82	19.38	0	-9861	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4626	16.77	1.70	12	0.36	662.00	6514.00	11470	20240621	-3.23	5970	20230615	85.93	11470	-3.23	20240621	6210	78.74	20240201	11470	-3.23	20240621	6010	84.69	20231114	2.18	N	026890	500	208 억		8078682	N	N	343	N	00	N
44	20240621	140347	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11050	-330	5	-2.90	1513514290	136332	51.99	11400	11470	10990	14790	7970	11380	11101.61	19.38	0	-10293	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4605	16.69	1.70	12	0.33	662.00	6514.00	11470	20240621	-3.66	5970	20230615	85.09	11470	-3.66	20240621	6210	77.94	20240201	11470	-3.66	20240621	6010	83.86	20231114	2.18	N	026890	500	208 억		8078682	N	N	343	N	00	N
45	20240621	130348	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11080	-300	5	-2.64	1409573900	126928	48.41	11400	11470	10990	14790	7970	11380	11105.23	19.38	0	-8236	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4618	16.74	1.70	12	0.30	662.00	6514.00	11470	20240621	-3.40	5970	20230615	85.59	11470	-3.40	20240621	6210	78.42	20240201	11470	-3.40	20240621	6010	84.36	20231114	2.18	N	026890	500	208 억		8078682	N	N	343	N	00	N
46	20240621	120349	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11090	-290	5	-2.55	1228165090	110544	42.16	11400	11470	10990	14790	7970	11380	11110.11	19.38	0	-3705	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4622	16.75	1.70	12	0.27	662.00	6514.00	11470	20240621	-3.31	5970	20230615	85.76	11470	-3.31	20240621	6210	78.58	20240201	11470	-3.31	20240621	6010	84.53	20231114	2.18	N	026890	500	208 억		8078682	N	N	343	N	00	N
47	20240621	110349	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11140	-240	5	-2.11	1053144060	94744	36.13	11400	11470	10990	14790	7970	11380	11115.58	19.38	0	-3517	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4643	16.83	1.71	12	0.23	662.00	6514.00	11470	20240621	-2.88	5970	20230615	86.60	11470	-2.88	20240621	6210	79.39	20240201	11470	-2.88	20240621	6010	85.36	20231114	2.18	N	026890	500	208 억		8078682	N	N	343	N	00	N
48	20240621	100346	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11070	-310	5	-2.72	948044010	85289	32.53	11400	11470	10990	14790	7970	11380	11115.56	19.38	0	-2967	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4614	16.72	1.70	12	0.20	662.00	6514.00	11470	20240621	-3.49	5970	20230615	85.43	11470	-3.49	20240621	6210	78.26	20240201	11470	-3.49	20240621	6010	84.19	20231114	2.18	N	026890	500	208 억		8078682	N	N	343	N	00	N
49	20240621	090349	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11300	-80	5	-0.70	72425120	6379	2.43	11400	11470	11240	14790	7970	11380	11353.53	19.38	0	-2202	11666	11522	11236	11092	10806	11595	11165	208	3410	500	8420	10	1	41678175	4710	17.07	1.73	12	0.02	662.00	6514.00	11470	20240621	-1.48	5970	20230615	89.28	11470	-1.48	20240621	6210	81.96	20240201	11470	-1.48	20240621	6010	88.02	20231114	2.18	N	026890	500	208 억		8078682	N	N	343	N	00	N
50	20240620	160347	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11380	440	2	4.02	2939159840	260827	145.35	11050	11380	10950	14220	7660	10940	11268.44	19.12	0	86190	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4743	17.19	1.75	12	0.63	662.00	6514.00	11380	20240620	0.00	5970	20230615	90.62	11380	0.00	20240620	6210	83.25	20240201	11380	0.00	20240620	6010	89.35	20231114	2.20	N	026890	500	208 억		7967545	N	N	343	N	00	N
51	20240620	150348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11320	380	2	3.47	2615656590	232323	129.47	11050	11350	10950	14220	7660	10940	11258.71	19.12	0	80725	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4718	17.10	1.74	12	0.56	662.00	6514.00	11370	20240605	-0.44	5970	20230615	89.61	11370	-0.44	20240605	6210	82.29	20240201	11370	-0.44	20240605	6010	88.35	20231114	2.20	N	026890	500	208 억		7967545	N	N	277	N	00	N
52	20240620	140347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11290	350	2	3.20	2399333570	213198	118.81	11050	11350	10950	14220	7660	10940	11254.02	19.12	0	73277	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4705	17.05	1.73	12	0.51	662.00	6514.00	11370	20240605	-0.70	5970	20230615	89.11	11370	-0.70	20240605	6210	81.80	20240201	11370	-0.70	20240605	6010	87.85	20231114	2.20	N	026890	500	208 억		7967545	N	N	277	N	00	N
53	20240620	130348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11290	350	2	3.20	2272509550	201969	112.55	11050	11350	10950	14220	7660	10940	11251.77	19.12	0	72323	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4705	17.05	1.73	12	0.48	662.00	6514.00	11370	20240605	-0.70	5970	20230615	89.11	11370	-0.70	20240605	6210	81.80	20240201	11370	-0.70	20240605	6010	87.85	20231114	2.20	N	026890	500	208 억		7967545	N	N	277	N	00	N
54	20240620	120347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11290	350	2	3.20	2117329000	188238	104.90	11050	11350	10950	14220	7660	10940	11248.15	19.12	0	69539	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4705	17.05	1.73	12	0.45	662.00	6514.00	11370	20240605	-0.70	5970	20230615	89.11	11370	-0.70	20240605	6210	81.80	20240201	11370	-0.70	20240605	6010	87.85	20231114	2.20	N	026890	500	208 억		7967545	N	N	277	N	00	N
55	20240620	110348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11330	390	2	3.56	1902128860	169234	94.31	11050	11340	10950	14220	7660	10940	11239.64	19.12	0	67898	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4722	17.11	1.74	12	0.41	662.00	6514.00	11370	20240605	-0.35	5970	20230615	89.78	11370	-0.35	20240605	6210	82.45	20240201	11370	-0.35	20240605	6010	88.52	20231114	2.20	N	026890	500	208 억		7967545	N	N	277	N	00	N
56	20240620	100349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11300	360	2	3.29	1470573720	131081	73.05	11050	11340	10950	14220	7660	10940	11218.82	19.12	0	56036	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4710	17.07	1.73	12	0.31	662.00	6514.00	11370	20240605	-0.62	5970	20230615	89.28	11370	-0.62	20240605	6210	81.96	20240201	11370	-0.62	20240605	6010	88.02	20231114	2.20	N	026890	500	208 억		7967545	N	N	277	N	00	N
57	20240620	090352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11030	90	2	0.82	52913210	4797	2.67	11050	11050	11000	14220	7660	10940	11030.48	19.12	0	-483	11193	11066	10923	10796	10653	11130	10860	208	3280	500	8090	10	1	41678175	4597	16.66	1.69	12	0.01	662.00	6514.00	11370	20240605	-2.99	5970	20230615	84.76	11370	-2.99	20240605	6210	77.62	20240201	11370	-2.99	20240605	6010	83.53	20231114	2.20	N	026890	500	208 억		7967545	N	N	277	N	00	N
58	20240619	160346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10940	140	2	1.30	1951416860	178210	278.55	10800	11050	10780	14040	7560	10800	10950.11	18.90	0	8365	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4560	16.53	1.68	12	0.43	662.00	6514.00	11370	20240605	-3.78	5970	20230615	83.25	11370	-3.78	20240605	6210	76.17	20240201	11370	-3.78	20240605	6010	82.03	20231114	2.21	N	026890	500	208 억		7878103	N	N	277	N	00	N
59	20240619	150345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11040	240	2	2.22	1858832210	169763	265.35	10800	11050	10780	14040	7560	10800	10949.57	18.90	0	9869	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4601	16.68	1.69	12	0.41	662.00	6514.00	11370	20240605	-2.90	5970	20230615	84.92	11370	-2.90	20240605	6210	77.78	20240201	11370	-2.90	20240605	6010	83.69	20231114	2.21	N	026890	500	208 억		7878103	N	N	619	N	00	N
60	20240619	140348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11040	240	2	2.22	1423969310	130288	203.65	10800	11050	10780	14040	7560	10800	10929.40	18.90	0	11983	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4601	16.68	1.69	12	0.31	662.00	6514.00	11370	20240605	-2.90	5970	20230615	84.92	11370	-2.90	20240605	6210	77.78	20240201	11370	-2.90	20240605	6010	83.69	20231114	2.21	N	026890	500	208 억		7878103	N	N	619	N	00	N
61	20240619	130346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10910	110	2	1.02	759063750	69790	109.09	10800	10960	10780	14040	7560	10800	10876.40	18.90	0	-9939	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4547	16.48	1.67	12	0.17	662.00	6514.00	11370	20240605	-4.05	5970	20230615	82.75	11370	-4.05	20240605	6210	75.68	20240201	11370	-4.05	20240605	6010	81.53	20231114	2.21	N	026890	500	208 억		7878103	N	N	619	N	00	N
62	20240619	120345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10800	0	3	0.00	452821490	41682	65.15	10800	10960	10780	14040	7560	10800	10863.72	18.90	0	-5968	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4501	16.31	1.66	12	0.10	662.00	6514.00	11370	20240605	-5.01	5970	20230615	80.90	11370	-5.01	20240605	6210	73.91	20240201	11370	-5.01	20240605	6010	79.70	20231114	2.21	N	026890	500	208 억		7878103	N	N	619	N	00	N
63	20240619	110347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10840	40	2	0.37	324255190	29782	46.55	10800	10960	10780	14040	7560	10800	10887.62	18.90	0	-4532	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4518	16.37	1.66	12	0.07	662.00	6514.00	11370	20240605	-4.66	5970	20230615	81.57	11370	-4.66	20240605	6210	74.56	20240201	11370	-4.66	20240605	6010	80.37	20231114	2.21	N	026890	500	208 억		7878103	N	N	619	N	00	N
64	20240619	100348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10880	80	2	0.74	214377450	19697	30.79	10800	10960	10780	14040	7560	10800	10883.76	18.90	0	-4137	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4535	16.44	1.67	12	0.05	662.00	6514.00	11370	20240605	-4.31	5970	20230615	82.24	11370	-4.31	20240605	6210	75.20	20240201	11370	-4.31	20240605	6010	81.03	20231114	2.21	N	026890	500	208 억		7878103	N	N	619	N	00	N
65	20240619	090352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	70	2	0.65	604870	56	0.09	10800	10870	10800	14040	7560	10800	10801.25	18.90	0	-2	11093	10946	10853	10706	10613	10900	10660	208	3240	500	7990	10	1	41678175	4530	16.42	1.67	12	0.00	662.00	6514.00	11370	20240605	-4.40	5970	20230615	82.08	11370	-4.40	20240605	6210	75.04	20240201	11370	-4.40	20240605	6010	80.87	20231114	2.21	N	026890	500	208 억		7878103	N	N	619	N	00	N
66	20240618	160345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10800	-30	5	-0.28	693968610	63903	84.57	10850	11000	10760	14070	7590	10830	10859.72	18.86	0	-6847	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4501	16.31	1.66	12	0.15	662.00	6514.00	11370	20240605	-5.01	5970	20230615	80.90	11370	-5.01	20240605	6210	73.91	20240201	11370	-5.01	20240605	6010	79.70	20231114	2.18	N	026890	500	208 억		7859707	N	N	619	N	00	N
67	20240618	150342	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10790	-40	5	-0.37	639859330	58892	77.94	10850	11000	10760	14070	7590	10830	10864.96	18.86	0	-6095	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4497	16.30	1.66	12	0.14	662.00	6514.00	11370	20240605	-5.10	5970	20230615	80.74	11370	-5.10	20240605	6210	73.75	20240201	11370	-5.10	20240605	6010	79.53	20231114	2.18	N	026890	500	208 억		7859707	N	N	90	N	00	N
68	20240618	140343	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10810	-20	5	-0.18	523109070	48064	63.61	10850	11000	10790	14070	7590	10830	10883.59	18.86	0	-5540	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4505	16.33	1.66	12	0.12	662.00	6514.00	11370	20240605	-4.93	5970	20230615	81.07	11370	-4.93	20240605	6210	74.07	20240201	11370	-4.93	20240605	6010	79.87	20231114	2.18	N	026890	500	208 억		7859707	N	N	90	N	00	N
69	20240618	130346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10800	-30	5	-0.28	452060710	41486	54.90	10850	11000	10800	14070	7590	10830	10896.71	18.86	0	-5290	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4501	16.31	1.66	12	0.10	662.00	6514.00	11370	20240605	-5.01	5970	20230615	80.90	11370	-5.01	20240605	6210	73.91	20240201	11370	-5.01	20240605	6010	79.70	20231114	2.18	N	026890	500	208 억		7859707	N	N	90	N	00	N
70	20240618	120345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10850	20	2	0.18	384875430	35277	46.68	10850	11000	10820	14070	7590	10830	10910.10	18.86	0	-5090	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4522	16.39	1.67	12	0.08	662.00	6514.00	11370	20240605	-4.57	5970	20230615	81.74	11370	-4.57	20240605	6210	74.72	20240201	11370	-4.57	20240605	6010	80.53	20231114	2.18	N	026890	500	208 억		7859707	N	N	90	N	00	N
71	20240618	110343	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10900	70	2	0.65	349770610	32046	42.41	10850	11000	10820	14070	7590	10830	10914.64	18.86	0	-4481	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4543	16.47	1.67	12	0.08	662.00	6514.00	11370	20240605	-4.13	5970	20230615	82.58	11370	-4.13	20240605	6210	75.52	20240201	11370	-4.13	20240605	6010	81.36	20231114	2.18	N	026890	500	208 억		7859707	N	N	90	N	00	N
72	20240618	100344	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10930	100	2	0.92	169077350	15436	20.43	10850	11000	10830	14070	7590	10830	10953.44	18.86	0	-1080	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4555	16.51	1.68	12	0.04	662.00	6514.00	11370	20240605	-3.87	5970	20230615	83.08	11370	-3.87	20240605	6210	76.01	20240201	11370	-3.87	20240605	6010	81.86	20231114	2.18	N	026890	500	208 억		7859707	N	N	90	N	00	N
73	20240618	090348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10830	0	3	0.00	1659570	153	0.20	10850	10850	10830	14070	7590	10830	10846.86	18.86	0	66	11023	10926	10863	10766	10703	10910	10750	208	3240	500	8010	10	1	41678175	4514	16.36	1.66	12	0.00	662.00	6514.00	11370	20240605	-4.75	5970	20230615	81.41	11370	-4.75	20240605	6210	74.40	20240201	11370	-4.75	20240605	6010	80.20	20231114	2.18	N	026890	500	208 억		7859707	N	N	90	N	00	N
74	20240617	160342	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10830	-100	5	-0.91	820896600	75513	103.55	10830	10960	10800	14200	7660	10930	10871.18	18.81	0	-11139	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4514	16.36	1.66	12	0.18	662.00	6514.00	11370	20240605	-4.75	5970	20230615	81.41	11370	-4.75	20240605	6210	74.40	20240201	11370	-4.75	20240605	6010	80.20	20231114	2.17	N	026890	500	208 억		7838917	N	N	90	N	00	N
75	20240617	150347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10890	-40	5	-0.37	717493740	65973	90.47	10830	10960	10800	14200	7660	10930	10875.57	18.81	0	-10492	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4539	16.45	1.67	12	0.16	662.00	6514.00	11370	20240605	-4.22	5970	20230615	82.41	11370	-4.22	20240605	6210	75.36	20240201	11370	-4.22	20240605	6010	81.20	20231114	2.17	N	026890	500	208 억		7838917	N	N	83	N	00	N
76	20240617	140341	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10910	-20	5	-0.18	562317350	51692	70.88	10830	10960	10800	14200	7660	10930	10878.23	18.81	0	-8019	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4547	16.48	1.67	12	0.12	662.00	6514.00	11370	20240605	-4.05	5970	20230615	82.75	11370	-4.05	20240605	6210	75.68	20240201	11370	-4.05	20240605	6010	81.53	20231114	2.17	N	026890	500	208 억		7838917	N	N	83	N	00	N
77	20240617	130341	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10900	-30	5	-0.27	479240440	44060	60.42	10830	10960	10800	14200	7660	10930	10877.00	18.81	0	-7078	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4543	16.47	1.67	12	0.11	662.00	6514.00	11370	20240605	-4.13	5970	20230615	82.58	11370	-4.13	20240605	6210	75.52	20240201	11370	-4.13	20240605	6010	81.36	20231114	2.17	N	026890	500	208 억		7838917	N	N	83	N	00	N
78	20240617	120341	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	-60	5	-0.55	426299190	39203	53.76	10830	10960	10800	14200	7660	10930	10874.15	18.81	0	-7736	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4530	16.42	1.67	12	0.09	662.00	6514.00	11370	20240605	-4.40	5970	20230615	82.08	11370	-4.40	20240605	6210	75.04	20240201	11370	-4.40	20240605	6010	80.87	20231114	2.17	N	026890	500	208 억		7838917	N	N	83	N	00	N
79	20240617	110339	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10850	-80	5	-0.73	257233400	23636	32.41	10830	10960	10820	14200	7660	10930	10883.12	18.81	0	-2303	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4522	16.39	1.67	12	0.06	662.00	6514.00	11370	20240605	-4.57	5970	20230615	81.74	11370	-4.57	20240605	6210	74.72	20240201	11370	-4.57	20240605	6010	80.53	20231114	2.17	N	026890	500	208 억		7838917	N	N	83	N	00	N
80	20240617	100342	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	-60	5	-0.55	168433430	15454	21.19	10830	10960	10820	14200	7660	10930	10899.02	18.81	0	-196	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4530	16.42	1.67	12	0.04	662.00	6514.00	11370	20240605	-4.40	5970	20230615	82.08	11370	-4.40	20240605	6210	75.04	20240201	11370	-4.40	20240605	6010	80.87	20231114	2.17	N	026890	500	208 억		7838917	N	N	83	N	00	N
81	20240617	090342	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10900	-30	5	-0.27	19678370	1813	2.49	10830	10920	10830	14200	7660	10930	10854.04	18.81	0	-196	11183	11056	10903	10776	10623	11120	10840	208	3270	500	8080	10	1	41678175	4543	16.47	1.67	12	0.00	662.00	6514.00	11370	20240605	-4.13	5970	20230615	82.58	11370	-4.13	20240605	6210	75.52	20240201	11370	-4.13	20240605	6010	81.36	20231114	2.17	N	026890	500	208 억		7838917	N	N	83	N	00	N
82	20240614	160314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10930	90	2	0.83	787488820	72233	49.65	10770	11030	10750	14090	7590	10840	10901.93	18.77	0	-14945	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4555	16.51	1.68	12	0.17	662.00	6514.00	11370	20240605	-3.87	5700	20230608	91.75	11370	-3.87	20240605	6210	76.01	20240201	11370	-3.87	20240605	5970	83.08	20230615	2.16	N	026890	500	208 억		7823265	N	N	83	N	00	N
83	20240614	150315	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10900	60	2	0.55	728977390	66873	45.97	10770	11030	10750	14090	7590	10840	10900.92	18.77	0	-13674	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4543	16.47	1.67	12	0.16	662.00	6514.00	11370	20240605	-4.13	5700	20230608	91.23	11370	-4.13	20240605	6210	75.52	20240201	11370	-4.13	20240605	5970	82.58	20230615	2.16	N	026890	500	208 억		7823265	N	N	84	N	00	N
84	20240614	140315	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	30	2	0.28	518919350	47652	32.76	10770	11030	10750	14090	7590	10840	10889.77	18.77	0	-10431	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4530	16.42	1.67	12	0.11	662.00	6514.00	11370	20240605	-4.40	5700	20230608	90.70	11370	-4.40	20240605	6210	75.04	20240201	11370	-4.40	20240605	5970	82.08	20230615	2.16	N	026890	500	208 억		7823265	N	N	84	N	00	N
85	20240614	130315	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10880	40	2	0.37	491429070	45123	31.02	10770	11030	10750	14090	7590	10840	10890.88	18.77	0	-9425	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4535	16.44	1.67	12	0.11	662.00	6514.00	11370	20240605	-4.31	5700	20230608	90.88	11370	-4.31	20240605	6210	75.20	20240201	11370	-4.31	20240605	5970	82.24	20230615	2.16	N	026890	500	208 억		7823265	N	N	84	N	00	N
86	20240614	120317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10900	60	2	0.55	426128610	39126	26.90	10770	11030	10750	14090	7590	10840	10891.19	18.77	0	-6290	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4543	16.47	1.67	12	0.09	662.00	6514.00	11370	20240605	-4.13	5700	20230608	91.23	11370	-4.13	20240605	6210	75.52	20240201	11370	-4.13	20240605	5970	82.58	20230615	2.16	N	026890	500	208 억		7823265	N	N	84	N	00	N
87	20240614	110335	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	30	2	0.28	364979140	33506	23.03	10770	11030	10750	14090	7590	10840	10892.95	18.77	0	-4927	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4530	16.42	1.67	12	0.08	662.00	6514.00	11370	20240605	-4.40	5700	20230608	90.70	11370	-4.40	20240605	6210	75.04	20240201	11370	-4.40	20240605	5970	82.08	20230615	2.16	N	026890	500	208 억		7823265	N	N	84	N	00	N
88	20240614	100336	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10890	50	2	0.46	289547470	26562	18.26	10770	11030	10750	14090	7590	10840	10900.82	18.77	0	-3396	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4539	16.45	1.67	12	0.06	662.00	6514.00	11370	20240605	-4.22	5700	20230608	91.05	11370	-4.22	20240605	6210	75.36	20240201	11370	-4.22	20240605	5970	82.41	20230615	2.16	N	026890	500	208 억		7823265	N	N	84	N	00	N
89	20240614	090338	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11000	160	2	1.48	94888590	8701	5.98	10770	11020	10770	14090	7590	10840	10905.48	18.77	0	-963	11173	11006	10923	10756	10673	10965	10715	208	3250	500	8020	10	1	41678175	4585	16.62	1.69	12	0.02	662.00	6514.00	11370	20240605	-3.25	5700	20230608	92.98	11370	-3.25	20240605	6210	77.13	20240201	11370	-3.25	20240605	5970	84.25	20230615	2.16	N	026890	500	208 억		7823265	N	N	84	N	00	N
90	20240613	160333	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10840	-100	5	-0.91	1559365440	142757	187.54	10960	11090	10840	14220	7660	10940	10923.43	18.60	0	-24975	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4518	16.37	1.66	12	0.34	662.00	6514.00	11370	20240605	-4.66	5700	20230608	90.18	11370	-4.66	20240605	6210	74.56	20240201	11370	-4.66	20240605	5970	81.57	20230615	2.24	N	026890	500	208 억		7752827	N	N	84	N	00	N
91	20240613	150340	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10900	-40	5	-0.37	1087530080	99291	130.44	10960	11090	10870	14220	7660	10940	10952.96	18.60	0	-5926	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4543	16.47	1.67	12	0.24	662.00	6514.00	11370	20240605	-4.13	5700	20230608	91.23	11370	-4.13	20240605	6210	75.52	20240201	11370	-4.13	20240605	5970	82.58	20230615	2.24	N	026890	500	208 억		7752827	N	N	16	N	00	N
92	20240613	140334	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10970	30	2	0.27	666881130	60868	79.96	10960	11090	10870	14220	7660	10940	10956.19	18.60	0	-788	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4572	16.57	1.68	12	0.15	662.00	6514.00	11370	20240605	-3.52	5700	20230608	92.46	11370	-3.52	20240605	6210	76.65	20240201	11370	-3.52	20240605	5970	83.75	20230615	2.24	N	026890	500	208 억		7752827	N	N	16	N	00	N
93	20240613	130337	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10940	0	3	0.00	589244080	53784	70.66	10960	11090	10870	14220	7660	10940	10955.75	18.60	0	1497	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4560	16.53	1.68	12	0.13	662.00	6514.00	11370	20240605	-3.78	5700	20230608	91.93	11370	-3.78	20240605	6210	76.17	20240201	11370	-3.78	20240605	5970	83.25	20230615	2.24	N	026890	500	208 억		7752827	N	N	16	N	00	N
94	20240613	120336	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10950	10	2	0.09	529627900	48337	63.50	10960	11090	10870	14220	7660	10940	10956.99	18.60	0	2182	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4564	16.54	1.68	12	0.12	662.00	6514.00	11370	20240605	-3.69	5700	20230608	92.11	11370	-3.69	20240605	6210	76.33	20240201	11370	-3.69	20240605	5970	83.42	20230615	2.24	N	026890	500	208 억		7752827	N	N	16	N	00	N
95	20240613	110333	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10970	30	2	0.27	475543020	43391	57.00	10960	11090	10870	14220	7660	10940	10959.49	18.60	0	2202	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4572	16.57	1.68	12	0.10	662.00	6514.00	11370	20240605	-3.52	5700	20230608	92.46	11370	-3.52	20240605	6210	76.65	20240201	11370	-3.52	20240605	5970	83.75	20230615	2.24	N	026890	500	208 억		7752827	N	N	16	N	00	N
96	20240613	100333	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10950	10	2	0.09	203876140	18559	24.38	10960	11090	10950	14220	7660	10940	10985.31	18.60	0	-1250	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4564	16.54	1.68	12	0.04	662.00	6514.00	11370	20240605	-3.69	5700	20230608	92.11	11370	-3.69	20240605	6210	76.33	20240201	11370	-3.69	20240605	5970	83.42	20230615	2.24	N	026890	500	208 억		7752827	N	N	16	N	00	N
97	20240613	090337	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11050	110	2	1.01	23282800	2116	2.78	10960	11090	10960	14220	7660	10940	11003.39	18.60	0	-141	11093	11016	10973	10896	10853	10995	10875	208	3280	500	8090	10	1	41678175	4605	16.69	1.70	12	0.01	662.00	6514.00	11370	20240605	-2.81	5700	20230608	93.86	11370	-2.81	20240605	6210	77.94	20240201	11370	-2.81	20240605	5970	85.09	20230615	2.24	N	026890	500	208 억		7752827	N	N	16	N	00	N
98	20240612	160331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10940	-90	5	-0.82	823149890	75017	39.06	11050	11050	10930	14330	7730	11030	10972.84	18.55	0	-7333	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4560	16.53	1.68	12	0.18	662.00	6514.00	11370	20240605	-3.78	5700	20230608	91.93	11370	-3.78	20240605	6210	76.17	20240201	11370	-3.78	20240605	5970	83.25	20230615	2.24	N	026890	500	208 억		7729618	N	N	16	N	00	N
99	20240612	150338	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10970	-60	5	-0.54	707705580	64486	33.58	11050	11050	10930	14330	7730	11030	10974.56	18.55	0	-6124	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4572	16.57	1.68	12	0.15	662.00	6514.00	11370	20240605	-3.52	5700	20230608	92.46	11370	-3.52	20240605	6210	76.65	20240201	11370	-3.52	20240605	5970	83.75	20230615	2.24	N	026890	500	208 억		7729618	N	N	281	N	00	N
100	20240612	140333	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10980	-50	5	-0.45	612740640	55823	29.06	11050	11050	10930	14330	7730	11030	10976.49	18.55	0	-4675	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4576	16.59	1.69	12	0.13	662.00	6514.00	11370	20240605	-3.43	5700	20230608	92.63	11370	-3.43	20240605	6210	76.81	20240201	11370	-3.43	20240605	5970	83.92	20230615	2.24	N	026890	500	208 억		7729618	N	N	281	N	00	N
101	20240612	130332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10950	-80	5	-0.73	521331670	47474	24.72	11050	11050	10930	14330	7730	11030	10981.41	18.55	0	-4368	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4564	16.54	1.68	12	0.11	662.00	6514.00	11370	20240605	-3.69	5700	20230608	92.11	11370	-3.69	20240605	6210	76.33	20240201	11370	-3.69	20240605	5970	83.42	20230615	2.24	N	026890	500	208 억		7729618	N	N	281	N	00	N
102	20240612	120332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10950	-80	5	-0.73	448811000	40846	21.27	11050	11050	10940	14330	7730	11030	10987.88	18.55	0	-3782	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4564	16.54	1.68	12	0.10	662.00	6514.00	11370	20240605	-3.69	5700	20230608	92.11	11370	-3.69	20240605	6210	76.33	20240201	11370	-3.69	20240605	5970	83.42	20230615	2.24	N	026890	500	208 억		7729618	N	N	281	N	00	N
103	20240612	110332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11000	-30	5	-0.27	370956330	33748	17.57	11050	11050	10940	14330	7730	11030	10991.95	18.55	0	-1212	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4585	16.62	1.69	12	0.08	662.00	6514.00	11370	20240605	-3.25	5700	20230608	92.98	11370	-3.25	20240605	6210	77.13	20240201	11370	-3.25	20240605	5970	84.25	20230615	2.24	N	026890	500	208 억		7729618	N	N	281	N	00	N
104	20240612	100332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10980	-50	5	-0.45	207646480	18884	9.83	11050	11050	10940	14330	7730	11030	10995.89	18.55	0	-907	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4576	16.59	1.69	12	0.05	662.00	6514.00	11370	20240605	-3.43	5700	20230608	92.63	11370	-3.43	20240605	6210	76.81	20240201	11370	-3.43	20240605	5970	83.92	20230615	2.24	N	026890	500	208 억		7729618	N	N	281	N	00	N
105	20240612	090332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11020	-10	5	-0.09	17557100	1594	0.83	11050	11050	10990	14330	7730	11030	11014.49	18.55	0	-583	11256	11142	10956	10842	10656	11200	10900	208	3300	500	8160	10	1	41678175	4593	16.65	1.69	12	0.00	662.00	6514.00	11370	20240605	-3.08	5700	20230608	93.33	11370	-3.08	20240605	6210	77.46	20240201	11370	-3.08	20240605	5970	84.59	20230615	2.24	N	026890	500	208 억		7729618	N	N	281	N	00	N
106	20240610	160329	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10700	10	2	0.09	895943640	82981	30.54	10600	10910	10590	13890	7490	10690	10797.49	18.20	0	7624	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4460	16.16	1.64	12	0.20	662.00	6514.00	11370	20240605	-5.89	5700	20230608	87.72	11370	-5.89	20240605	6210	72.30	20240201	11370	-5.89	20240605	5970	79.23	20230615	2.20	N	026890	500	208 억		7587512	N	N	29	N	00	N
107	20240610	150332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10720	30	2	0.28	810310520	74982	27.59	10600	10910	10590	13890	7490	10690	10806.91	18.20	0	7564	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4468	16.19	1.65	12	0.18	662.00	6514.00	11370	20240605	-5.72	5700	20230608	88.07	11370	-5.72	20240605	6210	72.62	20240201	11370	-5.72	20240605	5970	79.56	20230615	2.20	N	026890	500	208 억		7587512	N	N	14	N	00	N
108	20240610	140330	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10770	80	2	0.75	728155500	67330	24.78	10600	10910	10590	13890	7490	10690	10814.93	18.20	0	7119	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4489	16.27	1.65	12	0.16	662.00	6514.00	11370	20240605	-5.28	5700	20230608	88.95	11370	-5.28	20240605	6210	73.43	20240201	11370	-5.28	20240605	5970	80.40	20230615	2.20	N	026890	500	208 억		7587512	N	N	14	N	00	N
109	20240610	130330	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10810	120	2	1.12	694782540	64235	23.64	10600	10910	10590	13890	7490	10690	10816.48	18.20	0	6999	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4505	16.33	1.66	12	0.15	662.00	6514.00	11370	20240605	-4.93	5700	20230608	89.65	11370	-4.93	20240605	6210	74.07	20240201	11370	-4.93	20240605	5970	81.07	20230615	2.20	N	026890	500	208 억		7587512	N	N	14	N	00	N
110	20240610	120330	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10770	80	2	0.75	624414220	57712	21.24	10600	10910	10590	13890	7490	10690	10819.74	18.20	0	8858	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4489	16.27	1.65	12	0.14	662.00	6514.00	11370	20240605	-5.28	5700	20230608	88.95	11370	-5.28	20240605	6210	73.43	20240201	11370	-5.28	20240605	5970	80.40	20230615	2.20	N	026890	500	208 억		7587512	N	N	14	N	00	N
111	20240610	110332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	180	2	1.68	570927460	52771	19.42	10600	10910	10590	13890	7490	10690	10819.24	18.20	0	9202	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4530	16.42	1.67	12	0.13	662.00	6514.00	11370	20240605	-4.40	5700	20230608	90.70	11370	-4.40	20240605	6210	75.04	20240201	11370	-4.40	20240605	5970	82.08	20230615	2.20	N	026890	500	208 억		7587512	N	N	14	N	00	N
112	20240610	100331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10840	150	2	1.40	399623090	36989	13.61	10600	10910	10590	13890	7490	10690	10804.18	18.20	0	3212	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4518	16.37	1.66	12	0.09	662.00	6514.00	11370	20240605	-4.66	5700	20230608	90.18	11370	-4.66	20240605	6210	74.56	20240201	11370	-4.66	20240605	5970	81.57	20230615	2.20	N	026890	500	208 억		7587512	N	N	14	N	00	N
113	20240610	090336	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10720	30	2	0.28	28169270	2648	0.97	10600	10730	10590	13890	7490	10690	10635.64	18.20	0	286	11443	11066	10593	10216	9743	11255	10405	208	3200	500	7910	10	1	41678175	4468	16.19	1.65	12	0.01	662.00	6514.00	11370	20240605	-5.72	5700	20230608	88.07	11370	-5.72	20240605	6210	72.62	20240201	11370	-5.72	20240605	5970	79.56	20230615	2.20	N	026890	500	208 억		7587512	N	N	14	N	00	N
114	20240607	160340	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10690	40	2	0.38	2874283940	270707	67.22	10650	10970	10120	13840	7460	10650	10617.69	17.97	0	27900	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4455	16.15	1.64	12	0.65	662.00	6514.00	11370	20240605	-5.98	5700	20230608	87.54	11370	-5.98	20240605	6210	72.14	20240201	11370	-5.98	20240605	5700	87.54	20230608	2.25	N	026890	500	208 억		7491091	N	N	14	N	00	N
115	20240607	150342	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10770	120	2	1.13	2734626520	257666	63.98	10650	10970	10120	13840	7460	10650	10613.07	17.97	0	31083	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4489	16.27	1.65	12	0.62	662.00	6514.00	11370	20240605	-5.28	5700	20230608	88.95	11370	-5.28	20240605	6210	73.43	20240201	11370	-5.28	20240605	5700	88.95	20230608	2.25	N	026890	500	208 억		7491091	N	N	21	N	00	N
116	20240607	140340	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10790	140	2	1.31	2637178410	248592	61.73	10650	10970	10120	13840	7460	10650	10608.46	17.97	0	29984	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4497	16.30	1.66	12	0.60	662.00	6514.00	11370	20240605	-5.10	5700	20230608	89.30	11370	-5.10	20240605	6210	73.75	20240201	11370	-5.10	20240605	5700	89.30	20230608	2.25	N	026890	500	208 억		7491091	N	N	21	N	00	N
117	20240607	130341	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10830	180	2	1.69	2571310120	242484	60.21	10650	10970	10120	13840	7460	10650	10604.04	17.97	0	31041	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4514	16.36	1.66	12	0.58	662.00	6514.00	11370	20240605	-4.75	5700	20230608	90.00	11370	-4.75	20240605	6210	74.40	20240201	11370	-4.75	20240605	5700	90.00	20230608	2.25	N	026890	500	208 억		7491091	N	N	21	N	00	N
118	20240607	120340	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10810	160	2	1.50	2493368950	235273	58.42	10650	10970	10120	13840	7460	10650	10597.77	17.97	0	30905	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4505	16.33	1.66	12	0.56	662.00	6514.00	11370	20240605	-4.93	5700	20230608	89.65	11370	-4.93	20240605	6210	74.07	20240201	11370	-4.93	20240605	5700	89.65	20230608	2.25	N	026890	500	208 억		7491091	N	N	21	N	00	N
119	20240607	110340	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10860	210	2	1.97	2384726110	225266	55.94	10650	10970	10120	13840	7460	10650	10586.27	17.97	0	28486	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4526	16.40	1.67	12	0.54	662.00	6514.00	11370	20240605	-4.49	5700	20230608	90.53	11370	-4.49	20240605	6210	74.88	20240201	11370	-4.49	20240605	5700	90.53	20230608	2.25	N	026890	500	208 억		7491091	N	N	21	N	00	N
120	20240607	100340	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10860	210	2	1.97	1939114580	184473	45.81	10650	10970	10120	13840	7460	10650	10511.64	17.97	0	20302	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4526	16.40	1.67	12	0.44	662.00	6514.00	11370	20240605	-4.49	5700	20230608	90.53	11370	-4.49	20240605	6210	74.88	20240201	11370	-4.49	20240605	5700	90.53	20230608	2.25	N	026890	500	208 억		7491091	N	N	21	N	00	N
121	20240607	090337	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10340	-310	5	-2.91	229570150	21949	5.45	10650	10650	10340	13840	7460	10650	10459.20	17.97	0	-2474	11610	11130	10890	10410	10170	11010	10290	208	3190	500	7880	10	1	41678175	4310	15.62	1.59	12	0.05	662.00	6514.00	11370	20240605	-9.06	5700	20230608	81.40	11370	-9.06	20240605	6210	66.51	20240201	11370	-9.06	20240605	5700	81.40	20230608	2.25	N	026890	500	208 억		7491091	N	N	21	N	00	N
122	20240605	160337	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10650	-570	5	-5.08	4351273960	399903	166.94	11370	11370	10650	14580	7860	11220	10881.48	18.03	0	-92316	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4439	16.09	1.63	12	0.96	662.00	6514.00	11370	20240605	-6.33	5700	20230608	86.84	11370	-6.33	20240605	6210	71.50	20240201	11370	-6.33	20240605	5700	86.84	20230608	2.28	N	026890	500	208 억		7513341	N	N	13	N	00	N
123	20240605	150337	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10700	-520	5	-4.63	3816223660	349861	146.05	11370	11370	10670	14580	7860	11220	10907.83	18.03	0	-85895	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4460	16.16	1.64	12	0.84	662.00	6514.00	11370	20240605	-5.89	5700	20230608	87.72	11370	-5.89	20240605	6210	72.30	20240201	11370	-5.89	20240605	5700	87.72	20230608	2.28	N	026890	500	208 억		7513341	N	N	140	N	00	N
124	20240605	140336	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10770	-450	5	-4.01	3421238950	313033	130.68	11370	11370	10700	14580	7860	11220	10929.32	18.03	0	-77851	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4489	16.27	1.65	12	0.75	662.00	6514.00	11370	20240605	-5.28	5700	20230608	88.95	11370	-5.28	20240605	6210	73.43	20240201	11370	-5.28	20240605	5700	88.95	20230608	2.28	N	026890	500	208 억		7513341	N	N	140	N	00	N
125	20240605	130338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10840	-380	5	-3.39	3168724750	289635	120.91	11370	11370	10700	14580	7860	11220	10940.41	18.03	0	-73463	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4518	16.37	1.66	12	0.69	662.00	6514.00	11370	20240605	-4.66	5700	20230608	90.18	11370	-4.66	20240605	6210	74.56	20240201	11370	-4.66	20240605	5700	90.18	20230608	2.28	N	026890	500	208 억		7513341	N	N	140	N	00	N
126	20240605	120336	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10830	-390	5	-3.48	2929675970	267525	111.68	11370	11370	10700	14580	7860	11220	10951.04	18.03	0	-67718	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4514	16.36	1.66	12	0.64	662.00	6514.00	11370	20240605	-4.75	5700	20230608	90.00	11370	-4.75	20240605	6210	74.40	20240201	11370	-4.75	20240605	5700	90.00	20230608	2.28	N	026890	500	208 억		7513341	N	N	140	N	00	N
127	20240605	110338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10970	-250	5	-2.23	2771795770	253039	105.63	11370	11370	10700	14580	7860	11220	10954.03	18.03	0	-62606	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4572	16.57	1.68	12	0.61	662.00	6514.00	11370	20240605	-3.52	5700	20230608	92.46	11370	-3.52	20240605	6210	76.65	20240201	11370	-3.52	20240605	5700	92.46	20230608	2.28	N	026890	500	208 억		7513341	N	N	140	N	00	N
128	20240605	100338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10950	-270	5	-2.41	2440305210	222780	93.00	11370	11370	10700	14580	7860	11220	10953.88	18.03	0	-69545	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4564	16.54	1.68	12	0.53	662.00	6514.00	11370	20240605	-3.69	5700	20230608	92.11	11370	-3.69	20240605	6210	76.33	20240201	11370	-3.69	20240605	5700	92.11	20230608	2.28	N	026890	500	208 억		7513341	N	N	140	N	00	N
129	20240605	090337	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11100	-120	5	-1.07	324199890	28883	12.06	11370	11370	11050	14580	7860	11220	11224.59	18.03	0	-15345	11446	11332	11166	11052	10886	11390	11110	208	3360	500	8300	10	1	41678175	4626	16.77	1.70	12	0.07	662.00	6514.00	11370	20240605	-2.37	5700	20230608	94.74	11370	-2.37	20240605	6210	78.74	20240201	11370	-2.37	20240605	5700	94.74	20230608	2.28	N	026890	500	208 억		7513341	N	N	140	N	00	N
130	20240604	160334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11220	230	2	2.09	2608853060	232868	182.37	11070	11280	11000	14280	7700	10990	11203.13	17.90	0	51937	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4676	16.95	1.72	12	0.56	662.00	6514.00	11280	20240604	-0.53	5700	20230608	96.84	11280	-0.53	20240604	6210	80.68	20240201	11280	-0.53	20240604	5700	96.84	20230608	2.26	N	026890	500	208 억		7459468	N	N	140	N	00	N
131	20240604	150335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11150	160	2	1.46	2466940280	220181	172.43	11070	11280	11000	14280	7700	10990	11204.15	17.90	0	51881	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4647	16.84	1.71	12	0.53	662.00	6514.00	11280	20240604	-1.15	5700	20230608	95.61	11280	-1.15	20240604	6210	79.55	20240201	11280	-1.15	20240604	5700	95.61	20230608	2.26	N	026890	500	208 억		7459468	N	N	379	N	00	N
132	20240604	140336	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11200	210	2	1.91	2185332940	194931	152.66	11070	11280	11000	14280	7700	10990	11210.80	17.90	0	53040	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4668	16.92	1.72	12	0.47	662.00	6514.00	11280	20240604	-0.71	5700	20230608	96.49	11280	-0.71	20240604	6210	80.35	20240201	11280	-0.71	20240604	5700	96.49	20230608	2.26	N	026890	500	208 억		7459468	N	N	379	N	00	N
133	20240604	130334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11220	230	2	2.09	2008842130	179185	140.33	11070	11280	11000	14280	7700	10990	11210.99	17.90	0	53143	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4676	16.95	1.72	12	0.43	662.00	6514.00	11280	20240604	-0.53	5700	20230608	96.84	11280	-0.53	20240604	6210	80.68	20240201	11280	-0.53	20240604	5700	96.84	20230608	2.26	N	026890	500	208 억		7459468	N	N	379	N	00	N
134	20240604	120334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11210	220	2	2.00	1906556480	170072	133.19	11070	11280	11000	14280	7700	10990	11210.29	17.90	0	50040	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4672	16.93	1.72	12	0.41	662.00	6514.00	11280	20240604	-0.62	5700	20230608	96.67	11280	-0.62	20240604	6210	80.52	20240201	11280	-0.62	20240604	5700	96.67	20230608	2.26	N	026890	500	208 억		7459468	N	N	379	N	00	N
135	20240604	110333	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11210	220	2	2.00	1709924030	152538	119.46	11070	11280	11000	14280	7700	10990	11209.82	17.90	0	49000	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4672	16.93	1.72	12	0.37	662.00	6514.00	11280	20240604	-0.62	5700	20230608	96.67	11280	-0.62	20240604	6210	80.52	20240201	11280	-0.62	20240604	5700	96.67	20230608	2.26	N	026890	500	208 억		7459468	N	N	379	N	00	N
136	20240604	100333	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11270	280	2	2.55	1434701760	128024	100.26	11070	11280	11000	14280	7700	10990	11206.51	17.90	0	47641	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4697	17.02	1.73	12	0.31	662.00	6514.00	11280	20240604	-0.09	5700	20230608	97.72	11280	-0.09	20240604	6210	81.48	20240201	11280	-0.09	20240604	5700	97.72	20230608	2.26	N	026890	500	208 억		7459468	N	N	379	N	00	N
137	20240604	090336	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11200	210	2	1.91	235005350	21094	16.52	11070	11210	11000	14280	7700	10990	11140.86	17.90	0	7676	11316	11152	10826	10662	10336	11235	10745	208	3290	500	8130	10	1	41678175	4668	16.92	1.72	12	0.05	662.00	6514.00	11210	20240604	-0.09	5700	20230608	96.49	11210	-0.09	20240604	6210	80.35	20240201	11210	-0.09	20240604	5700	96.49	20230608	2.26	N	026890	500	208 억		7459468	N	N	379	N	00	N
138	20240603	160331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10990	320	2	3.00	1377177210	126595	90.22	10670	10990	10500	13870	7470	10670	10878.62	17.75	0	35499	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4580	16.60	1.69	12	0.30	662.00	6514.00	11200	20240528	-1.88	5700	20230608	92.81	11200	-1.88	20240528	6210	76.97	20240201	11200	-1.88	20240528	5700	92.81	20230608	2.26	N	026890	500	208 억		7396059	N	N	379	N	00	N
139	20240603	150331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10970	300	2	2.81	1213924930	111725	79.62	10670	10980	10500	13870	7470	10670	10865.42	17.75	0	31861	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4572	16.57	1.68	12	0.27	662.00	6514.00	11200	20240528	-2.05	5700	20230608	92.46	11200	-2.05	20240528	6210	76.65	20240201	11200	-2.05	20240528	5700	92.46	20230608	2.26	N	026890	500	208 억		7396059	N	N	5	N	00	N
140	20240603	140331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10910	240	2	2.25	906919510	83668	59.63	10670	10940	10500	13870	7470	10670	10839.65	17.75	0	15853	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4547	16.48	1.67	12	0.20	662.00	6514.00	11200	20240528	-2.59	5700	20230608	91.40	11200	-2.59	20240528	6210	75.68	20240201	11200	-2.59	20240528	5700	91.40	20230608	2.26	N	026890	500	208 억		7396059	N	N	5	N	00	N
141	20240603	130331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10890	220	2	2.06	808115470	74600	53.16	10670	10940	10500	13870	7470	10670	10832.81	17.75	0	10803	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4539	16.45	1.67	12	0.18	662.00	6514.00	11200	20240528	-2.77	5700	20230608	91.05	11200	-2.77	20240528	6210	75.36	20240201	11200	-2.77	20240528	5700	91.05	20230608	2.26	N	026890	500	208 억		7396059	N	N	5	N	00	N
142	20240603	120331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10890	220	2	2.06	763264940	70477	50.23	10670	10940	10500	13870	7470	10670	10830.15	17.75	0	10019	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4539	16.45	1.67	12	0.17	662.00	6514.00	11200	20240528	-2.77	5700	20230608	91.05	11200	-2.77	20240528	6210	75.36	20240201	11200	-2.77	20240528	5700	91.05	20230608	2.26	N	026890	500	208 억		7396059	N	N	5	N	00	N
143	20240603	110329	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10900	230	2	2.16	634054760	58609	41.77	10670	10940	10500	13870	7470	10670	10818.57	17.75	0	11178	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4543	16.47	1.67	12	0.14	662.00	6514.00	11200	20240528	-2.68	5700	20230608	91.23	11200	-2.68	20240528	6210	75.52	20240201	11200	-2.68	20240528	5700	91.23	20230608	2.26	N	026890	500	208 억		7396059	N	N	5	N	00	N
144	20240603	100328	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	200	2	1.87	339118320	31565	22.50	10670	10890	10500	13870	7470	10670	10743.66	17.75	0	4901	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4530	16.42	1.67	12	0.08	662.00	6514.00	11200	20240528	-2.95	5700	20230608	90.70	11200	-2.95	20240528	6210	75.04	20240201	11200	-2.95	20240528	5700	90.70	20230608	2.26	N	026890	500	208 억		7396059	N	N	5	N	00	N
145	20240603	090328	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10680	10	2	0.09	84860750	8041	5.73	10670	10790	10500	13870	7470	10670	10552.43	17.75	0	3796	11023	10846	10723	10546	10423	10785	10485	208	3200	500	7890	10	1	41678175	4451	16.13	1.64	12	0.02	662.00	6514.00	11200	20240528	-4.64	5700	20230608	87.37	11200	-4.64	20240528	6210	71.98	20240201	11200	-4.64	20240528	5700	87.37	20230608	2.26	N	026890	500	208 억		7396059	N	N	5	N	00	N