KissMeData/244920/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240628	161052	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-25	5	-0.62	349802900	87202	199.91	4045	4070	4000	5250	2835	4045	4011.41	0.80	13031	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	909	8.91	0.60	12	0.39	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.27	N	244920	500	113 억	180091	N	N	45	N	N
3	20240628	151105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-30	5	-0.74	343620770	85663	196.38	4045	4070	4000	5250	2835	4045	4011.31	0.80	13221	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	908	8.90	0.60	12	0.38	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	180091	N	N	0	N	N
4	20240628	141104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-30	5	-0.74	319046140	79543	182.35	4045	4070	4000	5250	2835	4045	4010.99	0.80	13198	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	908	8.90	0.60	12	0.35	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	180091	N	N	0	N	N
5	20240628	131103	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-35	5	-0.87	297145560	74086	169.84	4045	4070	4000	5250	2835	4045	4010.82	0.80	12868	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	907	8.89	0.60	12	0.33	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	180091	N	N	0	N	N
6	20240628	121100	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-30	5	-0.74	73591205	18324	42.01	4045	4070	4010	5250	2835	4045	4016.11	0.80	1561	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	908	8.90	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	180091	N	N	0	N	N
7	20240628	111043	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-25	5	-0.62	51820835	12907	29.59	4045	4070	4010	5250	2835	4045	4014.94	0.80	1430	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	909	8.91	0.60	12	0.06	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.27	N	244920	500	113 억	180091	N	N	0	N	N
8	20240628	101040	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-35	5	-0.87	19341635	4814	11.04	4045	4070	4010	5250	2835	4045	4017.79	0.80	681	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	907	8.89	0.60	12	0.02	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	180091	N	N	0	N	N
9	20240628	091042	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	25	2	0.62	1347060	333	0.76	4045	4070	4045	5250	2835	4045	4045.23	0.80	123	4098	4071	4038	4011	3978	4055	3995	113	1205	500	2830	5	1	22607693	920	9.02	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.27	N	244920	500	113 억	180091	N	N	0	N	N
10	20240627	161034	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	5	2	0.12	175645680	43611	72.46	4055	4065	4005	5250	2830	4040	4027.55	0.80	-1625	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	914	8.97	0.61	12	0.19	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
11	20240627	151041	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-5	5	-0.12	169701055	42139	70.01	4055	4065	4005	5250	2830	4040	4027.17	0.80	-1171	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	912	8.95	0.61	12	0.19	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
12	20240627	141039	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	20	2	0.50	122204090	30396	50.50	4055	4065	4005	5250	2830	4040	4020.40	0.80	-1698	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	918	9.00	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
13	20240627	131038	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-20	5	-0.50	89924045	22400	37.22	4055	4055	4005	5250	2830	4040	4014.47	0.80	-1441	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	909	8.91	0.60	12	0.10	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
14	20240627	121041	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-25	5	-0.62	68402610	17041	28.31	4055	4055	4005	5250	2830	4040	4014.00	0.80	-1441	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	908	8.90	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
15	20240627	111040	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-25	5	-0.62	47340005	11795	19.60	4055	4055	4005	5250	2830	4040	4013.57	0.80	-1273	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	908	8.90	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
16	20240627	101040	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-30	5	-0.74	27171255	6771	11.25	4055	4055	4005	5250	2830	4040	4012.89	0.80	-1223	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	907	8.89	0.60	12	0.03	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
17	20240627	091039	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-5	5	-0.12	1956845	485	0.81	4055	4055	4030	5250	2830	4040	4034.73	0.80	-470	4080	4060	4030	4010	3980	4045	3995	113	1210	500	2820	5	1	22607693	912	8.95	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.27	N	244920	500	113 억	181366	N	N	45	N	N
18	20240626	161035	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-15	5	-0.37	241690085	60189	935.05	4050	4050	4000	5270	2840	4055	4015.52	0.77	7432	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	913	8.96	0.61	12	0.27	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.30	N	244920	500	113 억	173765	N	N	45	N	N
19	20240626	151040	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-35	5	-0.86	238510080	59399	922.77	4050	4050	4000	5270	2840	4055	4015.39	0.77	7317	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	909	8.91	0.60	12	0.26	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.30	N	244920	500	113 억	173765	N	N	60	N	N
20	20240626	141036	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-25	5	-0.62	207531365	51695	803.09	4050	4050	4000	5270	2840	4055	4014.53	0.77	5879	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	911	8.94	0.61	12	0.23	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.30	N	244920	500	113 억	173765	N	N	60	N	N
21	20240626	131038	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-35	5	-0.86	169366805	42210	655.74	4050	4050	4000	5270	2840	4055	4012.48	0.77	1653	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	909	8.91	0.60	12	0.19	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.30	N	244920	500	113 억	173765	N	N	60	N	N
22	20240626	121036	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-40	5	-0.99	148210585	36949	574.01	4050	4050	4000	5270	2840	4055	4011.22	0.77	1698	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	908	8.90	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.30	N	244920	500	113 억	173765	N	N	60	N	N
23	20240626	111038	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-40	5	-0.99	128029440	31928	496.01	4050	4050	4000	5270	2840	4055	4009.94	0.77	1760	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	908	8.90	0.60	12	0.14	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.30	N	244920	500	113 억	173765	N	N	60	N	N
24	20240626	101035	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-30	5	-0.74	103332250	25779	400.48	4050	4050	4000	5270	2840	4055	4008.39	0.77	1292	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	910	8.92	0.61	12	0.11	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.30	N	244920	500	113 억	173765	N	N	60	N	N
25	20240626	091038	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-45	5	-1.11	23331385	5825	90.49	4050	4050	4000	5270	2840	4055	4005.39	0.77	1292	4095	4075	4045	4025	3995	4060	4010	113	1215	500	2830	5	1	22607693	907	8.89	0.60	12	0.03	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.30	N	244920	500	113 억	173765	N	N	60	N	N
26	20240625	161034	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-10	5	-0.25	25986115	6437	16.27	4065	4065	4015	5280	2850	4065	4036.99	0.77	-906	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	917	8.99	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.32	N	244920	500	113 억	174000	N	N	60	N	N
27	20240625	151032	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-30	5	-0.74	24024055	5953	15.05	4065	4065	4015	5280	2850	4065	4035.62	0.77	-805	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	912	8.95	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.32	N	244920	500	113 억	174000	N	N	0	N	N
28	20240625	141036	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-30	5	-0.74	19038110	4716	11.92	4065	4065	4015	5280	2850	4065	4036.92	0.77	-683	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	912	8.95	0.61	12	0.02	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.32	N	244920	500	113 억	174000	N	N	0	N	N
29	20240625	131036	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-15	5	-0.37	11091280	2743	6.93	4065	4065	4030	5280	2850	4065	4043.49	0.77	-107	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	916	8.98	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.32	N	244920	500	113 억	174000	N	N	0	N	N
30	20240625	121039	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-15	5	-0.37	6355230	1568	3.96	4065	4065	4040	5280	2850	4065	4053.08	0.77	-68	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	916	8.98	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.32	N	244920	500	113 억	174000	N	N	0	N	N
31	20240625	111037	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-15	5	-0.37	4499655	1109	2.80	4065	4065	4050	5280	2850	4065	4057.40	0.77	-112	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	916	8.98	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.32	N	244920	500	113 억	174000	N	N	0	N	N
32	20240625	101035	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-10	5	-0.25	3478905	857	2.17	4065	4065	4050	5280	2850	4065	4059.40	0.77	-51	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	917	8.99	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.32	N	244920	500	113 억	174000	N	N	0	N	N
33	20240625	091035	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	0	3	0.00	69105	17	0.04	4065	4065	4065	5280	2850	4065	4065.00	0.77	0	4115	4090	4045	4020	3975	4102	4032	113	1215	500	2840	5	1	22607693	919	9.01	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.32	N	244920	500	113 억	174000	N	N	0	N	N
34	20240624	161035	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	35	2	0.87	159837700	39556	263.25	4030	4070	4000	5230	2825	4030	4040.80	0.77	-4837	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	919	9.01	0.61	12	0.17	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
35	20240624	151031	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	40	2	0.99	151794745	37577	250.08	4030	4070	4000	5230	2825	4030	4039.57	0.77	-4518	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	920	9.02	0.61	12	0.17	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
36	20240624	141032	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	25	2	0.62	127101170	31482	209.52	4030	4070	4000	5230	2825	4030	4037.26	0.77	-2638	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	917	8.99	0.61	12	0.14	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
37	20240624	131030	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	15	2	0.37	102525985	25424	169.20	4030	4065	4000	5230	2825	4030	4032.65	0.77	407	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	914	8.97	0.61	12	0.11	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
38	20240624	121032	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	10	2	0.25	78634305	19526	129.95	4030	4065	4000	5230	2825	4030	4027.16	0.77	2073	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	913	8.96	0.61	12	0.09	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
39	20240624	111034	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	5	2	0.12	49715990	12375	82.36	4030	4055	4000	5230	2825	4030	4017.45	0.77	1214	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	912	8.95	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
40	20240624	101032	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-10	5	-0.25	9691745	2413	16.06	4030	4030	4005	5230	2825	4030	4016.47	0.77	-597	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	909	8.91	0.60	12	0.01	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
41	20240624	091032	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-15	5	-0.37	925480	230	1.53	4030	4030	4010	5230	2825	4030	4023.83	0.77	-184	4090	4060	4045	4015	4000	4052	4007	113	1200	500	2820	5	1	22607693	908	8.90	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.33	N	244920	500	113 억	174830	N	N	413	N	N
42	20240621	160957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-45	5	-1.10	60825120	15026	38.67	4040	4075	4030	5290	2855	4075	4048.05	0.77	4806	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	911	8.94	0.61	12	0.07	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.33	N	244920	500	113 억	173830	N	N	413	N	N
43	20240621	150958	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	-10	5	-0.25	58436280	14434	37.15	4040	4075	4030	5290	2855	4075	4048.52	0.77	4867	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	919	9.01	0.61	12	0.06	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.33	N	244920	500	113 억	173830	N	N	1539	N	N
44	20240621	140956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-25	5	-0.61	24868080	6149	15.83	4040	4075	4030	5290	2855	4075	4044.25	0.77	1048	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	916	8.98	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	173830	N	N	1539	N	N
45	20240621	130958	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-30	5	-0.74	24403155	6034	15.53	4040	4075	4030	5290	2855	4075	4044.27	0.77	1123	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	914	8.97	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.33	N	244920	500	113 억	173830	N	N	1539	N	N
46	20240621	121001	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-25	5	-0.61	22414265	5543	14.27	4040	4075	4030	5290	2855	4075	4043.71	0.77	1147	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	916	8.98	0.61	12	0.02	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	173830	N	N	1539	N	N
47	20240621	110958	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	-15	5	-0.37	19288410	4771	12.28	4040	4075	4030	5290	2855	4075	4042.84	0.77	1123	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	918	9.00	0.61	12	0.02	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.33	N	244920	500	113 억	173830	N	N	1539	N	N
48	20240621	100954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-30	5	-0.74	6119565	1512	3.89	4040	4075	4040	5290	2855	4075	4047.33	0.77	161	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	914	8.97	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.33	N	244920	500	113 억	173830	N	N	1539	N	N
49	20240621	091001	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-5	5	-0.12	271215	67	0.17	4040	4075	4040	5290	2855	4075	4047.99	0.77	-6	4131	4102	4051	4022	3971	4117	4037	113	1215	500	2850	5	1	22607693	920	9.02	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.33	N	244920	500	113 억	173830	N	N	1539	N	N
50	20240620	160953	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	70	2	1.75	156970205	38851	93.16	4005	4080	4000	5200	2805	4005	4040.31	0.78	10873	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	921	9.04	0.61	12	0.17	451.00	6651.00	5300	20230921	-23.11	3685	20240416	10.58	4500	-9.44	20240520	3685	10.58	20240416	5300	-23.11	20230921	3685	10.58	20240416	1.33	N	244920	500	113 억	175258	N	N	1539	N	N
51	20240620	150955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	65	2	1.62	135444110	33562	80.48	4005	4080	4000	5200	2805	4005	4035.64	0.78	11065	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	920	9.02	0.61	12	0.15	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.33	N	244920	500	113 억	175258	N	N	1377	N	N
52	20240620	140955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	45	2	1.12	104833835	26043	62.45	4005	4080	4000	5200	2805	4005	4025.41	0.78	5890	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	916	8.98	0.61	12	0.12	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	175258	N	N	1377	N	N
53	20240620	130955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	15	2	0.37	52189565	13022	31.23	4005	4025	4000	5200	2805	4005	4007.80	0.78	-1163	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	909	8.91	0.60	12	0.06	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.33	N	244920	500	113 억	175258	N	N	1377	N	N
54	20240620	120953	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	15	2	0.37	47773575	11924	28.59	4005	4025	4000	5200	2805	4005	4006.51	0.78	-1069	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	909	8.91	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.33	N	244920	500	113 억	175258	N	N	1377	N	N
55	20240620	110955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	20	2	0.50	42491065	10611	25.44	4005	4025	4000	5200	2805	4005	4004.44	0.78	-1075	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	910	8.92	0.61	12	0.05	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.33	N	244920	500	113 억	175258	N	N	1377	N	N
56	20240620	100956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	20	2	0.50	26448210	6604	15.84	4005	4025	4000	5200	2805	4005	4004.88	0.78	-1068	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	910	8.92	0.61	12	0.03	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.33	N	244920	500	113 억	175258	N	N	1377	N	N
57	20240620	090959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	0	3	0.00	8338450	2082	4.99	4005	4010	4005	5200	2805	4005	4005.02	0.78	-1071	4068	4036	4018	3986	3968	4027	3977	113	1195	500	2800	5	1	22607693	905	8.88	0.60	12	0.01	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.33	N	244920	500	113 억	175258	N	N	1377	N	N
58	20240619	160950	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-30	5	-0.74	167300250	41694	115.43	4035	4050	4000	5240	2825	4035	4012.57	0.78	-2083	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	905	8.88	0.60	12	0.18	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.33	N	244920	500	113 억	177025	N	N	1377	N	N
59	20240619	150949	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-20	5	-0.50	157282205	39194	108.51	4035	4050	4000	5240	2825	4035	4012.92	0.78	-2406	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	908	8.90	0.60	12	0.17	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.33	N	244920	500	113 억	177025	N	N	45	N	N
60	20240619	140958	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-30	5	-0.74	130641270	32548	90.11	4035	4050	4000	5240	2825	4035	4013.80	0.78	-2590	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	905	8.88	0.60	12	0.14	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.33	N	244920	500	113 억	177025	N	N	45	N	N
61	20240619	130945	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-25	5	-0.62	96178250	23947	66.30	4035	4050	4005	5240	2825	4035	4016.30	0.78	-2951	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	907	8.89	0.60	12	0.11	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.33	N	244920	500	113 억	177025	N	N	45	N	N
62	20240619	120947	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-5	5	-0.12	67575650	16812	46.54	4035	4050	4010	5240	2825	4035	4019.49	0.78	-3801	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	911	8.94	0.61	12	0.07	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.33	N	244920	500	113 억	177025	N	N	45	N	N
63	20240619	110950	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-20	5	-0.50	38181020	9486	26.26	4035	4050	4010	5240	2825	4035	4024.99	0.78	-3622	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	908	8.90	0.60	12	0.04	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.33	N	244920	500	113 억	177025	N	N	45	N	N
64	20240619	100954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	10	2	0.25	7640960	1895	5.25	4035	4050	4020	5240	2825	4035	4032.17	0.78	-516	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	914	8.97	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.33	N	244920	500	113 억	177025	N	N	45	N	N
65	20240619	090957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	0	3	0.00	762600	189	0.52	4035	4035	4025	5240	2825	4035	4034.92	0.78	-5	4101	4067	4036	4002	3971	4085	4020	113	1205	500	2820	5	1	22607693	912	8.95	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.33	N	244920	500	113 억	177025	N	N	45	N	N
66	20240618	160945	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	10	2	0.25	145768665	36120	69.28	4025	4070	4005	5230	2820	4025	4035.68	0.74	8736	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	912	8.95	0.61	12	0.16	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.32	N	244920	500	113 억	167903	N	N	45	N	N
67	20240618	150944	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-10	5	-0.25	143945690	35667	68.41	4025	4070	4005	5230	2820	4025	4035.82	0.74	8598	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	908	8.90	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	167903	N	N	0	N	N
68	20240618	140948	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	15	2	0.37	130757185	32390	62.12	4025	4070	4005	5230	2820	4025	4036.96	0.74	6170	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	913	8.96	0.61	12	0.14	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.32	N	244920	500	113 억	167903	N	N	0	N	N
69	20240618	130949	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	35	2	0.87	129381815	32050	61.47	4025	4070	4005	5230	2820	4025	4036.87	0.74	6250	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	918	9.00	0.61	12	0.14	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.32	N	244920	500	113 억	167903	N	N	0	N	N
70	20240618	120946	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	45	2	1.12	76471540	19001	36.44	4025	4070	4005	5230	2820	4025	4024.61	0.74	4919	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	920	9.02	0.61	12	0.08	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.32	N	244920	500	113 억	167903	N	N	0	N	N
71	20240618	110946	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	15	2	0.37	44828340	11158	21.40	4025	4050	4005	5230	2820	4025	4017.60	0.74	4873	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	913	8.96	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.32	N	244920	500	113 억	167903	N	N	0	N	N
72	20240618	100944	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	25	2	0.62	43668960	10871	20.85	4025	4050	4005	5230	2820	4025	4017.01	0.74	4873	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	916	8.98	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.32	N	244920	500	113 억	167903	N	N	0	N	N
73	20240618	090954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	0	3	0.00	966000	240	0.46	4025	4025	4025	5230	2820	4025	4025.00	0.74	0	4068	4046	4028	4006	3988	4037	3997	113	1205	500	2810	5	1	22607693	910	8.92	0.61	12	0.00	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.32	N	244920	500	113 억	167903	N	N	0	N	N
74	20240617	160938	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-5	5	-0.12	208156725	51791	113.19	4030	4050	4010	5230	2825	4030	4019.17	0.71	6548	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	910	8.92	0.61	12	0.23	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
75	20240617	150945	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	5	2	0.12	200155605	49804	108.84	4030	4045	4010	5230	2825	4030	4018.87	0.71	6746	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	912	8.95	0.61	12	0.22	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
76	20240617	140936	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-15	5	-0.37	171804610	42748	93.42	4030	4045	4010	5230	2825	4030	4019.01	0.71	6360	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	908	8.90	0.60	12	0.19	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
77	20240617	130935	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-15	5	-0.37	146536695	36454	79.67	4030	4045	4010	5230	2825	4030	4019.77	0.71	4987	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	908	8.90	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
78	20240617	120936	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-15	5	-0.37	107692440	26779	58.52	4030	4045	4015	5230	2825	4030	4021.53	0.71	4877	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	908	8.90	0.60	12	0.12	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
79	20240617	110928	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-10	5	-0.25	83960755	20873	45.62	4030	4045	4015	5230	2825	4030	4022.46	0.71	4768	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	909	8.91	0.60	12	0.09	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
80	20240617	100929	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-10	5	-0.25	61829395	15365	33.58	4030	4045	4020	5230	2825	4030	4024.04	0.71	4660	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	909	8.91	0.60	12	0.07	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
81	20240617	090934	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	15	2	0.37	11738945	2913	6.37	4030	4045	4020	5230	2825	4030	4029.85	0.71	-171	4146	4087	4056	3997	3966	4072	3982	113	1200	500	2820	5	1	22607693	914	8.97	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.31	N	244920	500	113 억	160896	N	N	15	N	N
82	20240614	160810	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-60	5	-1.47	185195535	45756	152.04	4095	4115	4025	5310	2865	4090	4047.46	0.70	1882	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	911	8.94	0.61	12	0.20	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.30	N	244920	500	113 억	158300	N	N	15	N	N
83	20240614	150813	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-60	5	-1.47	169247640	41801	138.90	4095	4115	4025	5310	2865	4090	4048.89	0.70	1481	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	911	8.94	0.61	12	0.18	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.30	N	244920	500	113 억	158300	N	N	0	N	N
84	20240614	140812	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-45	5	-1.10	101968200	25142	83.54	4095	4115	4040	5310	2865	4090	4055.69	0.70	-624	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	914	8.97	0.61	12	0.11	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.30	N	244920	500	113 억	158300	N	N	0	N	N
85	20240614	130814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-15	5	-0.37	57242695	14088	46.81	4095	4115	4040	5310	2865	4090	4063.22	0.70	-1768	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	921	9.04	0.61	12	0.06	451.00	6651.00	5300	20230921	-23.11	3685	20240416	10.58	4500	-9.44	20240520	3685	10.58	20240416	5300	-23.11	20230921	3685	10.58	20240416	1.30	N	244920	500	113 억	158300	N	N	0	N	N
86	20240614	120817	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-40	5	-0.98	34733050	8530	28.34	4095	4115	4045	5310	2865	4090	4071.87	0.70	-1455	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	916	8.98	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.30	N	244920	500	113 억	158300	N	N	0	N	N
87	20240614	110919	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-10	5	-0.24	27132635	6661	22.13	4095	4115	4055	5310	2865	4090	4073.36	0.70	-546	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	922	9.05	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.02	3685	20240416	10.72	4500	-9.33	20240520	3685	10.72	20240416	5300	-23.02	20230921	3685	10.72	20240416	1.30	N	244920	500	113 억	158300	N	N	0	N	N
88	20240614	100917	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-10	5	-0.24	16844585	4132	13.73	4095	4115	4060	5310	2865	4090	4076.62	0.70	-318	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	922	9.05	0.61	12	0.02	451.00	6651.00	5300	20230921	-23.02	3685	20240416	10.72	4500	-9.33	20240520	3685	10.72	20240416	5300	-23.02	20230921	3685	10.72	20240416	1.30	N	244920	500	113 억	158300	N	N	0	N	N
89	20240614	090923	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-15	5	-0.37	93920	23	0.08	4095	4095	4060	5310	2865	4090	4083.48	0.70	-9	4140	4115	4070	4045	4000	4127	4057	113	1220	500	2860	5	1	22607693	921	9.04	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.11	3685	20240416	10.58	4500	-9.44	20240520	3685	10.58	20240416	5300	-23.11	20230921	3685	10.58	20240416	1.30	N	244920	500	113 억	158300	N	N	0	N	N
90	20240613	160909	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	65	2	1.61	121415790	29947	40.24	4025	4095	4025	5230	2820	4025	4054.36	0.70	-1033	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	925	9.07	0.61	12	0.13	451.00	6651.00	5300	20230921	-22.83	3685	20240416	10.99	4500	-9.11	20240520	3685	10.99	20240416	5300	-22.83	20230921	3685	10.99	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
91	20240613	150925	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	50	2	1.24	115521105	28502	38.29	4025	4090	4025	5230	2820	4025	4053.09	0.70	-768	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	921	9.04	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.11	3685	20240416	10.58	4500	-9.44	20240520	3685	10.58	20240416	5300	-23.11	20230921	3685	10.58	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
92	20240613	140915	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	35	2	0.87	67419505	16674	22.40	4025	4080	4025	5230	2820	4025	4043.39	0.70	-33	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	918	9.00	0.61	12	0.07	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
93	20240613	130913	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	10	2	0.25	49440080	12245	16.45	4025	4080	4025	5230	2820	4025	4037.57	0.70	38	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	912	8.95	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
94	20240613	120916	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	5	2	0.12	44758390	11085	14.89	4025	4080	4025	5230	2820	4025	4037.74	0.70	145	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	911	8.94	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
95	20240613	110909	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	10	2	0.25	43573020	10791	14.50	4025	4080	4025	5230	2820	4025	4037.90	0.70	212	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	912	8.95	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
96	20240613	100909	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	35	2	0.87	37014965	9170	12.32	4025	4080	4025	5230	2820	4025	4036.53	0.70	228	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	918	9.00	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
97	20240613	090917	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	55	2	1.37	26543400	6586	8.85	4025	4080	4025	5230	2820	4025	4030.28	0.70	256	4125	4075	4045	3995	3965	4060	3980	113	1205	500	2810	5	1	22607693	922	9.05	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.02	3685	20240416	10.72	4500	-9.33	20240520	3685	10.72	20240416	5300	-23.02	20230921	3685	10.72	20240416	1.30	N	244920	500	113 억	158938	N	N	0	N	N
98	20240612	160901	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-70	5	-1.71	299634475	74330	327.69	4090	4095	4015	5320	2870	4095	4031.14	0.67	5574	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	910	8.92	0.61	12	0.33	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
99	20240612	150912	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-65	5	-1.59	285589555	70844	312.32	4090	4095	4015	5320	2870	4095	4031.25	0.67	4816	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	911	8.94	0.61	12	0.31	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
100	20240612	140906	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-70	5	-1.71	244319100	60593	267.13	4090	4095	4015	5320	2870	4095	4032.13	0.67	4701	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	910	8.92	0.61	12	0.27	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
101	20240612	130908	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-75	5	-1.83	202623845	50230	221.44	4090	4095	4015	5320	2870	4095	4033.92	0.67	4550	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	909	8.91	0.60	12	0.22	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
102	20240612	120904	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-65	5	-1.59	137755985	34101	150.34	4090	4095	4020	5320	2870	4095	4039.65	0.67	1560	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	911	8.94	0.61	12	0.15	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
103	20240612	110904	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-50	5	-1.22	96725085	23929	105.49	4090	4095	4020	5320	2870	4095	4042.17	0.67	1130	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	914	8.97	0.61	12	0.11	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
104	20240612	100906	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-55	5	-1.34	60032150	14853	65.48	4090	4095	4020	5320	2870	4095	4041.75	0.67	431	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	913	8.96	0.61	12	0.07	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
105	20240612	090907	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-5	5	-0.12	4090	1	0.00	4090	4090	4090	5320	2870	4095	4090.00	0.67	0	4238	4166	4113	4041	3988	4202	4077	113	1225	500	2860	5	1	22607693	925	9.07	0.61	12	0.00	451.00	6651.00	5300	20230921	-22.83	3685	20240416	10.99	4500	-9.11	20240520	3685	10.99	20240416	5300	-22.83	20230921	3685	10.99	20240416	1.31	N	244920	500	113 억	152094	N	N	0	N	N
106	20240610	160858	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	55	2	1.35	265934830	64804	50.35	4050	4185	4015	5270	2845	4060	4103.68	0.64	20589	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	930	9.12	0.62	12	0.29	451.00	6651.00	5300	20230921	-22.36	3685	20240416	11.67	4500	-8.56	20240520	3685	11.67	20240416	5300	-22.36	20230921	3685	11.67	20240416	1.31	N	244920	500	113 억	145005	N	N	727	N	N
107	20240610	150907	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	60	2	1.48	252924885	61642	47.90	4050	4185	4015	5270	2845	4060	4103.13	0.64	18648	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	931	9.14	0.62	12	0.27	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.31	N	244920	500	113 억	145005	N	N	2207	N	N
108	20240610	140903	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	55	2	1.35	190371850	46397	36.05	4050	4185	4015	5270	2845	4060	4103.11	0.64	13805	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	930	9.12	0.62	12	0.21	451.00	6651.00	5300	20230921	-22.36	3685	20240416	11.67	4500	-8.56	20240520	3685	11.67	20240416	5300	-22.36	20230921	3685	11.67	20240416	1.31	N	244920	500	113 억	145005	N	N	2207	N	N
109	20240610	130859	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	60	2	1.48	144204830	35151	27.31	4050	4185	4015	5270	2845	4060	4102.44	0.64	7668	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	931	9.14	0.62	12	0.16	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.31	N	244920	500	113 억	145005	N	N	2207	N	N
110	20240610	120901	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	25	2	0.62	138714890	33812	26.27	4050	4185	4015	5270	2845	4060	4102.53	0.64	7346	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	924	9.06	0.61	12	0.15	451.00	6651.00	5300	20230921	-22.92	3685	20240416	10.85	4500	-9.22	20240520	3685	10.85	20240416	5300	-22.92	20230921	3685	10.85	20240416	1.31	N	244920	500	113 억	145005	N	N	2207	N	N
111	20240610	110902	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	45	2	1.11	129220825	31496	24.47	4050	4185	4015	5270	2845	4060	4102.77	0.64	7183	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	928	9.10	0.62	12	0.14	451.00	6651.00	5300	20230921	-22.55	3685	20240416	11.40	4500	-8.78	20240520	3685	11.40	20240416	5300	-22.55	20230921	3685	11.40	20240416	1.31	N	244920	500	113 억	145005	N	N	2207	N	N
112	20240610	100900	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	15	2	0.37	15517860	3840	2.98	4050	4080	4015	5270	2845	4060	4041.11	0.64	-30	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	921	9.04	0.61	12	0.02	451.00	6651.00	5300	20230921	-23.11	3685	20240416	10.58	4500	-9.44	20240520	3685	10.58	20240416	5300	-23.11	20230921	3685	10.58	20240416	1.31	N	244920	500	113 억	145005	N	N	2207	N	N
113	20240610	090906	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-10	5	-0.25	4994595	1243	0.97	4050	4050	4015	5270	2845	4060	4018.18	0.64	-37	4413	4236	4123	3946	3833	4325	4035	113	1210	500	2840	5	1	22607693	916	8.98	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.31	N	244920	500	113 억	145005	N	N	2207	N	N
114	20240607	160930	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	5	2	0.12	522421645	128693	180.09	4020	4300	4010	5270	2840	4055	4059.45	0.59	11002	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	918	9.00	0.61	12	0.57	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.28	N	244920	500	113 억	132361	N	N	2207	N	N
115	20240607	150937	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	0	3	0.00	511548025	126006	176.33	4020	4300	4010	5270	2840	4055	4059.72	0.59	9531	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	917	8.99	0.61	12	0.56	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.28	N	244920	500	113 억	132361	N	N	4	N	N
116	20240607	140931	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	30	2	0.74	279896705	68549	95.93	4020	4300	4020	5270	2840	4055	4083.31	0.59	736	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	924	9.06	0.61	12	0.30	451.00	6651.00	5300	20230921	-22.92	3685	20240416	10.85	4500	-9.22	20240520	3685	10.85	20240416	5300	-22.92	20230921	3685	10.85	20240416	1.28	N	244920	500	113 억	132361	N	N	4	N	N
117	20240607	130927	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-20	5	-0.49	207304835	50708	70.96	4020	4300	4020	5270	2840	4055	4088.44	0.59	-1038	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	912	8.95	0.61	12	0.22	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.28	N	244920	500	113 억	132361	N	N	4	N	N
118	20240607	120931	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-5	5	-0.12	162996440	39739	55.61	4020	4300	4020	5270	2840	4055	4102.09	0.59	-3834	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	916	8.98	0.61	12	0.18	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.28	N	244920	500	113 억	132361	N	N	4	N	N
119	20240607	110917	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-20	5	-0.49	117488085	28471	39.84	4020	4300	4020	5270	2840	4055	4127.47	0.59	-3324	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	912	8.95	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.28	N	244920	500	113 억	132361	N	N	4	N	N
120	20240607	100931	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	75	2	1.85	81202830	19523	27.32	4020	4300	4020	5270	2840	4055	4161.24	0.59	-2937	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	934	9.16	0.62	12	0.09	451.00	6651.00	5300	20230921	-22.08	3685	20240416	12.08	4500	-8.22	20240520	3685	12.08	20240416	5300	-22.08	20230921	3685	12.08	20240416	1.28	N	244920	500	113 억	132361	N	N	4	N	N
121	20240607	090929	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	0	3	0.00	3843270	948	1.33	4020	4055	4020	5270	2840	4055	4053.55	0.59	-575	4238	4146	4093	4001	3948	4120	3975	113	1215	500	2830	5	1	22607693	917	8.99	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.28	N	244920	500	113 억	132361	N	N	4	N	N
122	20240605	160927	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-135	5	-3.22	290437320	71461	85.60	4185	4185	4040	5440	2935	4190	4064.32	0.61	-5440	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	917	8.99	0.61	12	0.32	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.23	N	244920	500	113 억	138246	N	N	4	N	N
123	20240605	150924	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	-130	5	-3.10	270612115	66564	79.73	4185	4185	4045	5440	2935	4190	4065.44	0.61	-3688	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	918	9.00	0.61	12	0.29	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.23	N	244920	500	113 억	138246	N	N	31	N	N
124	20240605	140926	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	-125	5	-2.98	215281680	52924	63.39	4185	4185	4050	5440	2935	4190	4067.75	0.61	-2529	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	919	9.01	0.61	12	0.23	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.23	N	244920	500	113 억	138246	N	N	31	N	N
125	20240605	130925	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	-130	5	-3.10	177051915	43512	52.12	4185	4185	4050	5440	2935	4190	4069.04	0.61	-2270	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	918	9.00	0.61	12	0.19	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.23	N	244920	500	113 억	138246	N	N	31	N	N
126	20240605	120923	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-135	5	-3.22	139660265	34311	41.10	4185	4185	4050	5440	2935	4190	4070.42	0.61	-2186	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	917	8.99	0.61	12	0.15	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.23	N	244920	500	113 억	138246	N	N	31	N	N
127	20240605	110924	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-120	5	-2.86	104537135	25668	30.75	4185	4185	4050	5440	2935	4190	4072.66	0.61	-2379	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	920	9.02	0.61	12	0.11	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.23	N	244920	500	113 억	138246	N	N	31	N	N
128	20240605	100923	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	-130	5	-3.10	55829165	13665	16.37	4185	4185	4055	5440	2935	4190	4085.56	0.61	-2255	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	918	9.00	0.61	12	0.06	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.23	N	244920	500	113 억	138246	N	N	31	N	N
129	20240605	090921	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	-55	5	-1.31	3904825	946	1.13	4185	4185	4105	5440	2935	4190	4127.72	0.61	-630	4303	4246	4138	4081	3973	4275	4110	113	1250	500	2930	5	1	22607693	935	9.17	0.62	12	0.00	451.00	6651.00	5300	20230921	-21.98	3685	20240416	12.21	4500	-8.11	20240520	3685	12.21	20240416	5300	-21.98	20230921	3685	12.21	20240416	1.23	N	244920	500	113 억	138246	N	N	31	N	N
130	20240604	160914	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	10	2	0.24	337821370	82946	137.19	4100	4195	4030	5430	2930	4180	4072.78	0.64	10488	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	947	9.29	0.63	12	0.37	451.00	6651.00	5300	20230921	-20.94	3685	20240416	13.70	4500	-6.89	20240520	3685	13.70	20240416	5300	-20.94	20230921	3685	13.70	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
131	20240604	150915	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-95	5	-2.27	307986970	75734	125.26	4100	4195	4030	5430	2930	4180	4066.69	0.64	7032	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	924	9.06	0.61	12	0.33	451.00	6651.00	5300	20230921	-22.92	3685	20240416	10.85	4500	-9.22	20240520	3685	10.85	20240416	5300	-22.92	20230921	3685	10.85	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
132	20240604	140918	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-100	5	-2.39	252075345	62029	102.59	4100	4195	4030	5430	2930	4180	4063.83	0.64	3324	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	922	9.05	0.61	12	0.27	451.00	6651.00	5300	20230921	-23.02	3685	20240416	10.72	4500	-9.33	20240520	3685	10.72	20240416	5300	-23.02	20230921	3685	10.72	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
133	20240604	130915	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-110	5	-2.63	204552210	50355	83.28	4100	4195	4030	5430	2930	4180	4062.20	0.64	-2867	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	920	9.02	0.61	12	0.22	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
134	20240604	120912	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-135	5	-3.23	160847290	39546	65.41	4100	4195	4030	5430	2930	4180	4067.35	0.64	-4546	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	914	8.97	0.61	12	0.17	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
135	20240604	110910	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-135	5	-3.23	117845640	28911	47.82	4100	4195	4030	5430	2930	4180	4076.15	0.64	-4560	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	914	8.97	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
136	20240604	100912	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-90	5	-2.15	52189320	12724	21.04	4100	4195	4080	5430	2930	4180	4101.64	0.64	-235	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	925	9.07	0.61	12	0.06	451.00	6651.00	5300	20230921	-22.83	3685	20240416	10.99	4500	-9.11	20240520	3685	10.99	20240416	5300	-22.83	20230921	3685	10.99	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
137	20240604	090912	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-65	5	-1.56	8555795	2079	3.44	4100	4195	4100	5430	2930	4180	4115.34	0.64	-431	4256	4217	4141	4102	4026	4237	4122	113	1250	500	2920	5	1	22607693	930	9.12	0.62	12	0.01	451.00	6651.00	5300	20230921	-22.36	3685	20240416	11.67	4500	-8.56	20240520	3685	11.67	20240416	5300	-22.36	20230921	3685	11.67	20240416	1.23	N	244920	500	113 억	145548	N	N	0	N	N
138	20240603	160902	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	115	2	2.83	249411230	60361	212.37	4065	4180	4065	5280	2850	4065	4131.91	0.64	1532	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	945	9.27	0.63	12	0.27	451.00	6651.00	5300	20230921	-21.13	3685	20240416	13.43	4500	-7.11	20240520	3685	13.43	20240416	5300	-21.13	20230921	3685	13.43	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N
139	20240603	150903	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	55	2	1.35	234348915	56722	199.57	4065	4180	4065	5280	2850	4065	4131.53	0.64	324	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	931	9.14	0.62	12	0.25	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N
140	20240603	140902	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	55	2	1.35	162128530	39225	138.01	4065	4180	4065	5280	2850	4065	4133.30	0.64	-1033	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	931	9.14	0.62	12	0.17	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N
141	20240603	130903	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	90	2	2.21	86247620	20941	73.68	4065	4170	4065	5280	2850	4065	4118.60	0.64	-2870	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	939	9.21	0.62	12	0.09	451.00	6651.00	5300	20230921	-21.60	3685	20240416	12.75	4500	-7.67	20240520	3685	12.75	20240416	5300	-21.60	20230921	3685	12.75	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N
142	20240603	120902	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	70	2	1.72	53206470	12987	45.69	4065	4135	4065	5280	2850	4065	4096.90	0.64	-1348	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	935	9.17	0.62	12	0.06	451.00	6651.00	5300	20230921	-21.98	3685	20240416	12.21	4500	-8.11	20240520	3685	12.21	20240416	5300	-21.98	20230921	3685	12.21	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N
143	20240603	110856	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	55	2	1.35	35761695	8750	30.79	4065	4125	4065	5280	2850	4065	4087.05	0.64	-1179	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	931	9.14	0.62	12	0.04	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N
144	20240603	100852	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	35	2	0.86	10935410	2666	9.38	4065	4125	4065	5280	2850	4065	4101.80	0.64	-961	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	927	9.09	0.62	12	0.01	451.00	6651.00	5300	20230921	-22.64	3685	20240416	11.26	4500	-8.89	20240520	3685	11.26	20240416	5300	-22.64	20230921	3685	11.26	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N
145	20240603	090852	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	0	3	0.00	1531965	375	1.32	4065	4110	4065	5280	2850	4065	4085.24	0.64	-145	4141	4102	4076	4037	4011	4090	4025	113	1215	500	2840	5	1	22607693	919	9.01	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.23	N	244920	500	113 억	143754	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History