KissMeData/003470/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160150	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2895	55	2	1.94	727277135	253826	160.70	2835	2920	2830	3690	1990	2840	2865.22	64.39	-8513	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5778	9.55	0.37	12	0.13	303.00	7803.00	3140	20240620	-7.80	2340	20231031	23.72	3140	-7.80	20240620	2370	22.15	20240117	3140	-7.80	20240620	2340	23.72	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	2317	N	N
3	20240628	150149	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2890	50	2	1.76	701649005	244973	155.10	2835	2920	2830	3690	1990	2840	2864.19	64.39	-4395	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5768	9.54	0.37	12	0.12	303.00	7803.00	3140	20240620	-7.96	2340	20231031	23.50	3140	-7.96	20240620	2370	21.94	20240117	3140	-7.96	20240620	2340	23.50	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	76	N	N
4	20240628	140148	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2910	70	2	2.46	656347305	229338	145.20	2835	2920	2830	3690	1990	2840	2861.92	64.39	-8198	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5808	9.60	0.37	12	0.11	303.00	7803.00	3140	20240620	-7.32	2340	20231031	24.36	3140	-7.32	20240620	2370	22.78	20240117	3140	-7.32	20240620	2340	24.36	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	76	N	N
5	20240628	130149	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2895	55	2	1.94	601294095	210437	133.23	2835	2915	2830	3690	1990	2840	2857.36	64.39	-4686	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5778	9.55	0.37	12	0.11	303.00	7803.00	3140	20240620	-7.80	2340	20231031	23.72	3140	-7.80	20240620	2370	22.15	20240117	3140	-7.80	20240620	2340	23.72	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	76	N	N
6	20240628	120148	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2900	60	2	2.11	575973340	201699	127.70	2835	2915	2830	3690	1990	2840	2855.61	64.39	-4649	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5788	9.57	0.37	12	0.10	303.00	7803.00	3140	20240620	-7.64	2340	20231031	23.93	3140	-7.64	20240620	2370	22.36	20240117	3140	-7.64	20240620	2340	23.93	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	76	N	N
7	20240628	110147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2895	55	2	1.94	539551905	189163	119.76	2835	2915	2830	3690	1990	2840	2852.31	64.39	666	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5778	9.55	0.37	12	0.09	303.00	7803.00	3140	20240620	-7.80	2340	20231031	23.72	3140	-7.80	20240620	2370	22.15	20240117	3140	-7.80	20240620	2340	23.72	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	76	N	N
8	20240628	100147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2890	50	2	1.76	505582165	177460	112.35	2835	2915	2830	3690	1990	2840	2848.99	64.39	2712	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5768	9.54	0.37	12	0.09	303.00	7803.00	3140	20240620	-7.96	2340	20231031	23.50	3140	-7.96	20240620	2370	21.94	20240117	3140	-7.96	20240620	2340	23.50	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	76	N	N
9	20240628	090146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2845	5	2	0.18	8444810	2968	1.88	2835	2860	2835	3690	1990	2840	2845.29	64.39	1582	2913	2876	2843	2806	2773	2860	2790	9980	850	5000	2100	5	1	199596576	5679	9.39	0.36	12	0.00	303.00	7803.00	3140	20240620	-9.39	2340	20231031	21.58	3140	-9.39	20240620	2370	20.04	20240117	3140	-9.39	20240620	2340	21.58	20231031	0.86	N	003470	5000	9979 억	128515539	N	N	76	N	N
10	20240627	160146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2840	-50	5	-1.73	447452895	157892	67.66	2855	2880	2810	3755	2025	2890	2833.90	64.38	21295	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5669	9.37	0.36	12	0.08	303.00	7803.00	3140	20240620	-9.55	2340	20231031	21.37	3140	-9.55	20240620	2370	19.83	20240117	3140	-9.55	20240620	2340	21.37	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	76	N	N
11	20240627	150148	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2830	-60	5	-2.08	400860830	141471	60.62	2855	2880	2810	3755	2025	2890	2833.52	64.38	18711	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5649	9.34	0.36	12	0.07	303.00	7803.00	3140	20240620	-9.87	2340	20231031	20.94	3140	-9.87	20240620	2370	19.41	20240117	3140	-9.87	20240620	2340	20.94	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	3	N	N
12	20240627	140146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2840	-50	5	-1.73	322042840	113598	48.68	2855	2880	2810	3755	2025	2890	2834.93	64.38	15714	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5669	9.37	0.36	12	0.06	303.00	7803.00	3140	20240620	-9.55	2340	20231031	21.37	3140	-9.55	20240620	2370	19.83	20240117	3140	-9.55	20240620	2340	21.37	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	3	N	N
13	20240627	130147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2830	-60	5	-2.08	276717585	97586	41.82	2855	2880	2810	3755	2025	2890	2835.63	64.38	12120	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5649	9.34	0.36	12	0.05	303.00	7803.00	3140	20240620	-9.87	2340	20231031	20.94	3140	-9.87	20240620	2370	19.41	20240117	3140	-9.87	20240620	2340	20.94	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	3	N	N
14	20240627	120147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2840	-50	5	-1.73	261923625	92362	39.58	2855	2880	2810	3755	2025	2890	2835.84	64.38	13513	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5669	9.37	0.36	12	0.05	303.00	7803.00	3140	20240620	-9.55	2340	20231031	21.37	3140	-9.55	20240620	2370	19.83	20240117	3140	-9.55	20240620	2340	21.37	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	3	N	N
15	20240627	110147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2840	-50	5	-1.73	243858885	85987	36.85	2855	2880	2810	3755	2025	2890	2836.00	64.38	13883	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5669	9.37	0.36	12	0.04	303.00	7803.00	3140	20240620	-9.55	2340	20231031	21.37	3140	-9.55	20240620	2370	19.83	20240117	3140	-9.55	20240620	2340	21.37	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	3	N	N
16	20240627	100147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2835	-55	5	-1.90	150067440	52791	22.62	2855	2880	2820	3755	2025	2890	2842.67	64.38	6854	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5659	9.36	0.36	12	0.03	303.00	7803.00	3140	20240620	-9.71	2340	20231031	21.15	3140	-9.71	20240620	2370	19.62	20240117	3140	-9.71	20240620	2340	21.15	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	3	N	N
17	20240627	090146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2850	-40	5	-1.38	44574795	15618	6.69	2855	2880	2850	3755	2025	2890	2854.07	64.38	1990	3000	2945	2910	2855	2820	2927	2837	9980	865	5000	2130	5	1	199596576	5689	9.41	0.37	12	0.01	303.00	7803.00	3140	20240620	-9.24	2340	20231031	21.79	3140	-9.24	20240620	2370	20.25	20240117	3140	-9.24	20240620	2340	21.79	20231031	0.84	N	003470	5000	9979 억	128491754	N	N	3	N	N
18	20240626	160146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2890	-70	5	-2.36	679957215	233078	34.00	2960	2965	2875	3845	2075	2960	2917.30	64.39	-32242	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5768	9.54	0.37	12	0.12	303.00	7803.00	3140	20240620	-7.96	2340	20231031	23.50	3140	-7.96	20240620	2370	21.94	20240117	3140	-7.96	20240620	2340	23.50	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	3	N	N
19	20240626	150147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2890	-70	5	-2.36	632498275	216650	31.61	2960	2965	2875	3845	2075	2960	2919.45	64.39	-27826	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5768	9.54	0.37	12	0.11	303.00	7803.00	3140	20240620	-7.96	2340	20231031	23.50	3140	-7.96	20240620	2370	21.94	20240117	3140	-7.96	20240620	2340	23.50	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	2144	N	N
20	20240626	140146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2895	-65	5	-2.20	598192490	204752	29.87	2960	2965	2875	3845	2075	2960	2921.55	64.39	-30006	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5778	9.55	0.37	12	0.10	303.00	7803.00	3140	20240620	-7.80	2340	20231031	23.72	3140	-7.80	20240620	2370	22.15	20240117	3140	-7.80	20240620	2340	23.72	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	2144	N	N
21	20240626	130148	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2910	-50	5	-1.69	475169625	162198	23.66	2960	2965	2905	3845	2075	2960	2929.57	64.39	-22966	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5808	9.60	0.37	12	0.08	303.00	7803.00	3140	20240620	-7.32	2340	20231031	24.36	3140	-7.32	20240620	2370	22.78	20240117	3140	-7.32	20240620	2340	24.36	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	2144	N	N
22	20240626	120146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2915	-45	5	-1.52	412633315	140706	20.53	2960	2965	2905	3845	2075	2960	2932.59	64.39	-15130	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5818	9.62	0.37	12	0.07	303.00	7803.00	3140	20240620	-7.17	2340	20231031	24.57	3140	-7.17	20240620	2370	23.00	20240117	3140	-7.17	20240620	2340	24.57	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	2144	N	N
23	20240626	110147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2935	-25	5	-0.84	381766635	130145	18.99	2960	2965	2905	3845	2075	2960	2933.39	64.39	-9797	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5858	9.69	0.38	12	0.07	303.00	7803.00	3140	20240620	-6.53	2340	20231031	25.43	3140	-6.53	20240620	2370	23.84	20240117	3140	-6.53	20240620	2340	25.43	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	2144	N	N
24	20240626	100146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2945	-15	5	-0.51	257945910	88005	12.84	2960	2965	2905	3845	2075	2960	2931.04	64.39	-1117	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5878	9.72	0.38	12	0.04	303.00	7803.00	3140	20240620	-6.21	2340	20231031	25.85	3140	-6.21	20240620	2370	24.26	20240117	3140	-6.21	20240620	2340	25.85	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	2144	N	N
25	20240626	090146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2935	-25	5	-0.84	32326505	10937	1.60	2960	2965	2935	3845	2075	2960	2955.70	64.39	-1681	3113	3036	2958	2881	2803	3075	2920	9980	885	5000	2190	5	1	199596576	5858	9.69	0.38	12	0.01	303.00	7803.00	3140	20240620	-6.53	2340	20231031	25.43	3140	-6.53	20240620	2370	23.84	20240117	3140	-6.53	20240620	2340	25.43	20231031	0.84	N	003470	5000	9979 억	128518464	N	N	2144	N	N
26	20240625	160146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2960	55	2	1.89	2032762425	684677	158.79	2880	3035	2880	3775	2035	2905	2968.94	64.40	-18004	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5908	9.77	0.38	12	0.34	303.00	7803.00	3140	20240620	-5.73	2340	20231031	26.50	3140	-5.73	20240620	2370	24.89	20240117	3140	-5.73	20240620	2340	26.50	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	2144	N	N
27	20240625	150146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2950	45	2	1.55	1954597205	658184	152.64	2880	3035	2880	3775	2035	2905	2969.68	64.40	-18170	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5888	9.74	0.38	12	0.33	303.00	7803.00	3140	20240620	-6.05	2340	20231031	26.07	3140	-6.05	20240620	2370	24.47	20240117	3140	-6.05	20240620	2340	26.07	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	95	N	N
28	20240625	140146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2945	40	2	1.38	1829758245	615899	142.84	2880	3035	2880	3775	2035	2905	2970.87	64.40	-18576	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5878	9.72	0.38	12	0.31	303.00	7803.00	3140	20240620	-6.21	2340	20231031	25.85	3140	-6.21	20240620	2370	24.26	20240117	3140	-6.21	20240620	2340	25.85	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	95	N	N
29	20240625	130146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2990	85	2	2.93	424076005	144504	33.51	2880	2990	2880	3775	2035	2905	2934.70	64.40	8658	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5968	9.87	0.38	12	0.07	303.00	7803.00	3140	20240620	-4.78	2340	20231031	27.78	3140	-4.78	20240620	2370	26.16	20240117	3140	-4.78	20240620	2340	27.78	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	95	N	N
30	20240625	120147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2915	10	2	0.34	173141930	59496	13.80	2880	2930	2880	3775	2035	2905	2910.14	64.40	2752	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5818	9.62	0.37	12	0.03	303.00	7803.00	3140	20240620	-7.17	2340	20231031	24.57	3140	-7.17	20240620	2370	23.00	20240117	3140	-7.17	20240620	2340	24.57	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	95	N	N
31	20240625	110150	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2925	20	2	0.69	155026075	53285	12.36	2880	2930	2880	3775	2035	2905	2909.38	64.40	1933	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5838	9.65	0.37	12	0.03	303.00	7803.00	3140	20240620	-6.85	2340	20231031	25.00	3140	-6.85	20240620	2370	23.42	20240117	3140	-6.85	20240620	2340	25.00	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	95	N	N
32	20240625	100146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2905	0	3	0.00	75012250	25844	5.99	2880	2920	2880	3775	2035	2905	2902.50	64.40	1118	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5798	9.59	0.37	12	0.01	303.00	7803.00	3140	20240620	-7.48	2340	20231031	24.15	3140	-7.48	20240620	2370	22.57	20240117	3140	-7.48	20240620	2340	24.15	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	95	N	N
33	20240625	090147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2900	-5	5	-0.17	7006350	2424	0.56	2880	2900	2880	3775	2035	2905	2890.41	64.40	97	2991	2947	2911	2867	2831	2970	2890	9980	870	5000	2140	5	1	199596576	5788	9.57	0.37	12	0.00	303.00	7803.00	3140	20240620	-7.64	2340	20231031	23.93	3140	-7.64	20240620	2370	22.36	20240117	3140	-7.64	20240620	2340	23.93	20231031	0.87	N	003470	5000	9979 억	128533435	N	N	95	N	N
34	20240624	160146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2905	25	2	0.87	1244904950	428155	73.32	2900	2955	2875	3740	2020	2880	2907.60	64.42	-38827	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5798	9.59	0.37	12	0.21	303.00	7803.00	3140	20240620	-7.48	2340	20231031	24.15	3140	-7.48	20240620	2370	22.57	20240117	3140	-7.48	20240620	2340	24.15	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	95	N	N
35	20240624	150146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2895	15	2	0.52	1186464375	408005	69.87	2900	2955	2875	3740	2020	2880	2907.97	64.42	-42403	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5778	9.55	0.37	12	0.20	303.00	7803.00	3140	20240620	-7.80	2340	20231031	23.72	3140	-7.80	20240620	2370	22.15	20240117	3140	-7.80	20240620	2340	23.72	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	862	N	N
36	20240624	140146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2900	20	2	0.69	1158266265	398283	68.20	2900	2955	2875	3740	2020	2880	2908.15	64.42	-44809	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5788	9.57	0.37	12	0.20	303.00	7803.00	3140	20240620	-7.64	2340	20231031	23.93	3140	-7.64	20240620	2370	22.36	20240117	3140	-7.64	20240620	2340	23.93	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	862	N	N
37	20240624	130146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2910	30	2	1.04	1067457925	366961	62.84	2900	2955	2875	3740	2020	2880	2908.91	64.42	-53138	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5808	9.60	0.37	12	0.18	303.00	7803.00	3140	20240620	-7.32	2340	20231031	24.36	3140	-7.32	20240620	2370	22.78	20240117	3140	-7.32	20240620	2340	24.36	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	862	N	N
38	20240624	120146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2910	30	2	1.04	997135195	342764	58.69	2900	2955	2875	3740	2020	2880	2909.10	64.42	-52733	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5808	9.60	0.37	12	0.17	303.00	7803.00	3140	20240620	-7.32	2340	20231031	24.36	3140	-7.32	20240620	2370	22.78	20240117	3140	-7.32	20240620	2340	24.36	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	862	N	N
39	20240624	110146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2880	0	3	0.00	822451050	282333	48.35	2900	2955	2875	3740	2020	2880	2913.05	64.42	-56532	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5748	9.50	0.37	12	0.14	303.00	7803.00	3140	20240620	-8.28	2340	20231031	23.08	3140	-8.28	20240620	2370	21.52	20240117	3140	-8.28	20240620	2340	23.08	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	862	N	N
40	20240624	100146	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2920	40	2	1.39	519154260	177764	30.44	2900	2955	2875	3740	2020	2880	2920.47	64.42	-49338	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5828	9.64	0.37	12	0.09	303.00	7803.00	3140	20240620	-7.01	2340	20231031	24.79	3140	-7.01	20240620	2370	23.21	20240117	3140	-7.01	20240620	2340	24.79	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	862	N	N
41	20240624	090147	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2885	5	2	0.17	50834640	17606	3.01	2900	2905	2875	3740	2020	2880	2887.35	64.42	-11421	3003	2941	2848	2786	2693	2972	2817	9980	860	5000	2130	5	1	199596576	5758	9.52	0.37	12	0.01	303.00	7803.00	3140	20240620	-8.12	2340	20231031	23.29	3140	-8.12	20240620	2370	21.73	20240117	3140	-8.12	20240620	2340	23.29	20231031	0.82	N	003470	5000	9979 억	128581254	N	N	862	N	N
42	20240621	160143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2880	20	2	0.70	1596397210	561330	13.73	2840	2910	2755	3715	2005	2860	2843.27	64.32	171803	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5748	9.50	0.37	12	0.28	303.00	7803.00	3140	20240620	-8.28	2340	20231031	23.08	3140	-8.28	20240620	2370	21.52	20240117	3140	-8.28	20240620	2340	23.08	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	862	N	N
43	20240621	150143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2880	20	2	0.70	1466634400	516258	12.62	2840	2910	2755	3715	2005	2860	2840.89	64.32	167754	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5748	9.50	0.37	12	0.26	303.00	7803.00	3140	20240620	-8.28	2340	20231031	23.08	3140	-8.28	20240620	2370	21.52	20240117	3140	-8.28	20240620	2340	23.08	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	661	N	N
44	20240621	140143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2850	-10	5	-0.35	1340185260	472127	11.55	2840	2910	2755	3715	2005	2860	2838.61	64.32	153263	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5689	9.41	0.37	12	0.24	303.00	7803.00	3140	20240620	-9.24	2340	20231031	21.79	3140	-9.24	20240620	2370	20.25	20240117	3140	-9.24	20240620	2340	21.79	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	661	N	N
45	20240621	130143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2825	-35	5	-1.22	1286666020	453299	11.08	2840	2910	2755	3715	2005	2860	2838.44	64.32	148228	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5639	9.32	0.36	12	0.23	303.00	7803.00	3140	20240620	-10.03	2340	20231031	20.73	3140	-10.03	20240620	2370	19.20	20240117	3140	-10.03	20240620	2340	20.73	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	661	N	N
46	20240621	120145	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2840	-20	5	-0.70	1238387190	436245	10.67	2840	2910	2755	3715	2005	2860	2838.74	64.32	138310	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5669	9.37	0.36	12	0.22	303.00	7803.00	3140	20240620	-9.55	2340	20231031	21.37	3140	-9.55	20240620	2370	19.83	20240117	3140	-9.55	20240620	2340	21.37	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	661	N	N
47	20240621	110143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2845	-15	5	-0.52	1111874070	391664	9.58	2840	2910	2755	3715	2005	2860	2838.84	64.32	119027	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5679	9.39	0.36	12	0.20	303.00	7803.00	3140	20240620	-9.39	2340	20231031	21.58	3140	-9.39	20240620	2370	20.04	20240117	3140	-9.39	20240620	2340	21.58	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	661	N	N
48	20240621	100143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2830	-30	5	-1.05	931126300	328224	8.03	2840	2910	2755	3715	2005	2860	2836.86	64.32	91907	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5649	9.34	0.36	12	0.16	303.00	7803.00	3140	20240620	-9.87	2340	20231031	20.94	3140	-9.87	20240620	2370	19.41	20240117	3140	-9.87	20240620	2340	20.94	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	661	N	N
49	20240621	090144	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2840	-20	5	-0.70	70968650	25047	0.61	2840	2855	2815	3715	2005	2860	2833.33	64.32	1994	3320	3090	2910	2680	2500	3205	2795	9980	855	5000	2110	5	1	199596576	5669	9.37	0.36	12	0.01	303.00	7803.00	3140	20240620	-9.55	2340	20231031	21.37	3140	-9.55	20240620	2370	19.83	20240117	3140	-9.55	20240620	2340	21.37	20231031	0.82	N	003470	5000	9979 억	128381759	N	N	661	N	N
50	20240620	160144	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	2860	110	2	4.00	11987281620	4068402	3892.72	2740	3140	2730	3575	1925	2750	2946.72	64.28	104243	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5708	9.44	0.37	12	2.04	303.00	7803.00	3140	20240620	-8.92	2340	20231031	22.22	3140	-8.92	20240620	2370	20.68	20240117	3140	-8.92	20240620	2340	22.22	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	661	N	N
51	20240620	150144	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	2850	100	2	3.64	11399305190	3863054	3696.24	2740	3140	2730	3575	1925	2750	2950.85	64.28	68556	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5689	9.41	0.37	12	1.94	303.00	7803.00	3140	20240620	-9.24	2340	20231031	21.79	3140	-9.24	20240620	2370	20.25	20240117	3140	-9.24	20240620	2340	21.79	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	1194	N	N
52	20240620	140143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2820	70	2	2.55	980087360	350280	335.15	2740	2825	2730	3575	1925	2750	2798.01	64.28	74821	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5629	9.31	0.36	12	0.18	303.00	7803.00	2890	20240219	-2.42	2340	20231031	20.51	2890	-2.42	20240219	2370	18.99	20240117	2890	-2.42	20240219	2340	20.51	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	1194	N	N
53	20240620	130143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2795	45	2	1.64	801634825	286668	274.29	2740	2825	2730	3575	1925	2750	2796.39	64.28	47166	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5579	9.22	0.36	12	0.14	303.00	7803.00	2890	20240219	-3.29	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2890	-3.29	20240219	2340	19.44	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	1194	N	N
54	20240620	120143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2795	45	2	1.64	761662035	272300	260.54	2740	2825	2730	3575	1925	2750	2797.14	64.28	45964	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5579	9.22	0.36	12	0.14	303.00	7803.00	2890	20240219	-3.29	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2890	-3.29	20240219	2340	19.44	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	1194	N	N
55	20240620	110144	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2800	50	2	1.82	739763525	264454	253.03	2740	2825	2730	3575	1925	2750	2797.32	64.28	44877	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5589	9.24	0.36	12	0.13	303.00	7803.00	2890	20240219	-3.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2890	-3.11	20240219	2340	19.66	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	1194	N	N
56	20240620	100144	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2815	65	2	2.36	396875900	142329	136.18	2740	2825	2730	3575	1925	2750	2788.44	64.28	15176	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5619	9.29	0.36	12	0.07	303.00	7803.00	2890	20240219	-2.60	2340	20231031	20.30	2890	-2.60	20240219	2370	18.78	20240117	2890	-2.60	20240219	2340	20.30	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	1194	N	N
57	20240620	090144	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2750	0	3	0.00	1932305	705	0.67	2740	2750	2740	3575	1925	2750	2740.86	64.28	25	2773	2761	2738	2726	2703	2767	2732	9980	825	5000	2030	5	1	199596576	5489	9.08	0.35	12	0.00	303.00	7803.00	2890	20240219	-4.84	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2890	-4.84	20240219	2340	17.52	20231031	0.82	N	003470	5000	9979 억	128294043	N	N	1194	N	N
58	20240619	160143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2750	20	2	0.73	285945105	104503	227.74	2715	2750	2715	3545	1915	2730	2736.23	64.26	28525	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5489	9.08	0.35	12	0.05	303.00	7803.00	2890	20240219	-4.84	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2890	-4.84	20240219	2340	17.52	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	1194	N	N
59	20240619	150141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	0	3	0.00	264267275	96616	210.55	2715	2750	2715	3545	1915	2730	2735.23	64.26	25644	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.05	303.00	7803.00	2890	20240219	-5.54	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2890	-5.54	20240219	2340	16.67	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	491	N	N
60	20240619	140145	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	10	2	0.37	205994515	75389	164.29	2715	2745	2715	3545	1915	2730	2732.42	64.26	20180	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.04	303.00	7803.00	2890	20240219	-5.19	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	491	N	N
61	20240619	130142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	10	2	0.37	169006240	61886	134.87	2715	2740	2715	3545	1915	2730	2730.93	64.26	13753	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.03	303.00	7803.00	2890	20240219	-5.19	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	491	N	N
62	20240619	120142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	10	2	0.37	154080680	56433	122.98	2715	2740	2715	3545	1915	2730	2730.33	64.26	10277	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.03	303.00	7803.00	2890	20240219	-5.19	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	491	N	N
63	20240619	110143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	5	2	0.18	66196650	24224	52.79	2715	2740	2715	3545	1915	2730	2732.69	64.26	1813	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.01	303.00	7803.00	2890	20240219	-5.36	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	491	N	N
64	20240619	100143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	5	2	0.18	41873115	15310	33.36	2715	2740	2715	3545	1915	2730	2735.02	64.26	-1396	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.01	303.00	7803.00	2890	20240219	-5.36	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	491	N	N
65	20240619	090145	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2720	-10	5	-0.37	803715	296	0.65	2715	2720	2715	3545	1915	2730	2715.25	64.26	24	2753	2741	2728	2716	2703	2735	2710	9980	815	5000	2020	5	1	199596576	5429	8.98	0.35	12	0.00	303.00	7803.00	2890	20240219	-5.88	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2890	-5.88	20240219	2340	16.24	20231031	0.82	N	003470	5000	9979 억	128264611	N	N	491	N	N
66	20240618	160143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	-10	5	-0.36	125220095	45887	42.57	2740	2740	2715	3560	1920	2740	2728.88	64.30	8586	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.02	303.00	7803.00	2890	20240219	-5.54	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2890	-5.54	20240219	2340	16.67	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	491	N	N
67	20240618	150142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-15	5	-0.55	119755240	43885	40.72	2740	2740	2715	3560	1920	2740	2728.84	64.30	7747	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.02	303.00	7803.00	2890	20240219	-5.71	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	0	N	N
68	20240618	140142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-15	5	-0.55	98443305	36064	33.46	2740	2740	2715	3560	1920	2740	2729.68	64.30	5828	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.02	303.00	7803.00	2890	20240219	-5.71	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	0	N	N
69	20240618	130142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2720	-20	5	-0.73	82333410	30162	27.98	2740	2740	2715	3560	1920	2740	2729.71	64.30	5018	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5429	8.98	0.35	12	0.02	303.00	7803.00	2890	20240219	-5.88	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2890	-5.88	20240219	2340	16.24	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	0	N	N
70	20240618	120142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	-5	5	-0.18	54925140	20118	18.67	2740	2740	2720	3560	1920	2740	2730.15	64.30	1400	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.01	303.00	7803.00	2890	20240219	-5.36	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	0	N	N
71	20240618	110142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	-10	5	-0.36	42602420	15612	14.48	2740	2740	2720	3560	1920	2740	2728.83	64.30	324	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.01	303.00	7803.00	2890	20240219	-5.54	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2890	-5.54	20240219	2340	16.67	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	0	N	N
72	20240618	100142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	-5	5	-0.18	13811325	5050	4.69	2740	2740	2725	3560	1920	2740	2734.92	64.30	-1286	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.00	303.00	7803.00	2890	20240219	-5.36	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	0	N	N
73	20240618	090143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	-10	5	-0.36	2582210	943	0.87	2740	2740	2730	3560	1920	2740	2738.29	64.30	115	2780	2760	2730	2710	2680	2770	2720	9980	820	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.00	303.00	7803.00	2890	20240219	-5.54	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2890	-5.54	20240219	2340	16.67	20231031	0.82	N	003470	5000	9979 억	128344988	N	N	0	N	N
74	20240617	160141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	20	2	0.74	294640915	107782	49.63	2735	2750	2700	3535	1905	2720	2733.67	64.30	10684	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5469	9.04	0.35	12	0.05	303.00	7803.00	2890	20240219	-5.19	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
75	20240617	150144	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	10	2	0.37	292139050	106868	49.20	2735	2750	2700	3535	1905	2720	2733.64	64.30	10407	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5449	9.01	0.35	12	0.05	303.00	7803.00	2890	20240219	-5.54	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2890	-5.54	20240219	2340	16.67	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
76	20240617	140141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	15	2	0.55	215187810	78666	36.22	2735	2750	2700	3535	1905	2720	2735.46	64.30	5095	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5459	9.03	0.35	12	0.04	303.00	7803.00	2890	20240219	-5.36	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
77	20240617	130141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	5	2	0.18	205534425	75133	34.59	2735	2750	2700	3535	1905	2720	2735.61	64.30	4333	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5439	8.99	0.35	12	0.04	303.00	7803.00	2890	20240219	-5.71	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
78	20240617	120141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	5	2	0.18	197254015	72100	33.20	2735	2750	2700	3535	1905	2720	2735.84	64.30	5238	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5439	8.99	0.35	12	0.04	303.00	7803.00	2890	20240219	-5.71	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
79	20240617	110141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	15	2	0.55	187363625	68480	31.53	2735	2750	2700	3535	1905	2720	2736.03	64.30	4163	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5459	9.03	0.35	12	0.03	303.00	7803.00	2890	20240219	-5.36	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
80	20240617	100142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2745	25	2	0.92	92077755	33703	15.52	2735	2750	2700	3535	1905	2720	2732.03	64.30	12253	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5479	9.06	0.35	12	0.02	303.00	7803.00	2890	20240219	-5.02	2340	20231031	17.31	2890	-5.02	20240219	2370	15.82	20240117	2890	-5.02	20240219	2340	17.31	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
81	20240617	090142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	15	2	0.55	1473995	539	0.25	2735	2740	2720	3535	1905	2720	2734.68	64.30	44	2776	2747	2716	2687	2656	2762	2702	9980	815	5000	2010	5	1	199596576	5459	9.03	0.35	12	0.00	303.00	7803.00	2890	20240219	-5.36	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128334274	N	N	156	N	N
82	20240614	160135	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2720	10	2	0.37	567443605	209121	252.87	2710	2745	2685	3520	1900	2710	2713.47	64.28	22299	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5429	8.98	0.35	12	0.10	303.00	7803.00	2900	20230608	-6.21	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2890	-5.88	20240219	2340	16.24	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	156	N	N
83	20240614	150134	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	15	2	0.55	524907335	193494	233.98	2710	2745	2685	3520	1900	2710	2712.78	64.28	26468	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5439	8.99	0.35	12	0.10	303.00	7803.00	2900	20230608	-6.03	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	825	N	N
84	20240614	140134	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2720	10	2	0.37	399416970	147369	178.20	2710	2745	2685	3520	1900	2710	2710.32	64.28	18773	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5429	8.98	0.35	12	0.07	303.00	7803.00	2900	20230608	-6.21	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2890	-5.88	20240219	2340	16.24	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	825	N	N
85	20240614	130134	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	5	2	0.18	383806605	141625	171.26	2710	2745	2685	3520	1900	2710	2710.02	64.28	18227	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5419	8.96	0.35	12	0.07	303.00	7803.00	2900	20230608	-6.38	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	825	N	N
86	20240614	120135	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	15	2	0.55	378000990	139490	168.67	2710	2745	2685	3520	1900	2710	2709.88	64.28	17076	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5439	8.99	0.35	12	0.07	303.00	7803.00	2900	20230608	-6.03	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	825	N	N
87	20240614	110139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2720	10	2	0.37	372196595	137352	166.09	2710	2745	2685	3520	1900	2710	2709.80	64.28	16737	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5429	8.98	0.35	12	0.07	303.00	7803.00	2900	20230608	-6.21	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2890	-5.88	20240219	2340	16.24	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	825	N	N
88	20240614	100140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2710	0	3	0.00	338180705	124821	150.94	2710	2745	2685	3520	1900	2710	2709.33	64.28	13744	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5409	8.94	0.35	12	0.06	303.00	7803.00	2900	20230608	-6.55	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2890	-6.23	20240219	2340	15.81	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	825	N	N
89	20240614	090141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2710	0	3	0.00	257638385	95018	114.90	2710	2745	2705	3520	1900	2710	2711.47	64.28	2938	2770	2740	2725	2695	2680	2732	2687	9980	810	5000	2000	5	1	199596576	5409	8.94	0.35	12	0.05	303.00	7803.00	2900	20230608	-6.55	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2890	-6.23	20240219	2340	15.81	20231031	0.81	N	003470	5000	9979 억	128303687	N	N	825	N	N
90	20240613	160140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2710	-30	5	-1.09	225797585	82692	82.81	2740	2755	2710	3560	1920	2740	2730.59	64.28	3524	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5409	8.94	0.35	12	0.04	303.00	7803.00	2900	20230607	-6.55	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2890	-6.23	20240219	2340	15.81	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	825	N	N
91	20240613	150141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-15	5	-0.55	162773140	59459	59.55	2740	2755	2725	3560	1920	2740	2737.57	64.28	-512	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.03	303.00	7803.00	2900	20230607	-6.03	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	25	N	N
92	20240613	140140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-15	5	-0.55	129568955	47294	47.36	2740	2755	2725	3560	1920	2740	2739.65	64.28	-650	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.02	303.00	7803.00	2900	20230607	-6.03	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	25	N	N
93	20240613	130141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	-5	5	-0.18	100203015	36573	36.63	2740	2755	2725	3560	1920	2740	2739.81	64.28	154	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.02	303.00	7803.00	2900	20230607	-5.69	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	25	N	N
94	20240613	120139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	-5	5	-0.18	86134910	31425	31.47	2740	2755	2725	3560	1920	2740	2740.97	64.28	2034	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.02	303.00	7803.00	2900	20230607	-5.69	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	25	N	N
95	20240613	110139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	0	3	0.00	64040625	23356	23.39	2740	2755	2725	3560	1920	2740	2741.94	64.28	3289	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.01	303.00	7803.00	2900	20230607	-5.52	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	25	N	N
96	20240613	100140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	0	3	0.00	19706735	7200	7.21	2740	2745	2725	3560	1920	2740	2737.04	64.28	4021	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.00	303.00	7803.00	2900	20230607	-5.52	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	25	N	N
97	20240613	090143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	0	3	0.00	926120	338	0.34	2740	2740	2740	3560	1920	2740	2740.00	64.28	-26	2773	2756	2728	2711	2683	2765	2720	9980	820	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.00	303.00	7803.00	2900	20230607	-5.52	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.80	N	003470	5000	9979 억	128299186	N	N	25	N	N
98	20240612	160138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	20	2	0.74	271643830	99855	136.31	2710	2745	2700	3535	1905	2720	2720.16	64.25	49463	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5469	9.04	0.35	12	0.05	303.00	7803.00	2920	20230605	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	25	N	N
99	20240612	150144	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	15	2	0.55	252655735	92914	126.83	2710	2745	2700	3535	1905	2720	2719.24	64.25	48011	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5459	9.03	0.35	12	0.05	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	12	N	N
100	20240612	140138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	15	2	0.55	175416120	64684	88.30	2710	2735	2700	3535	1905	2720	2711.89	64.25	35523	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5459	9.03	0.35	12	0.03	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	12	N	N
101	20240612	130140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-5	5	-0.18	127144730	46950	64.09	2710	2735	2700	3535	1905	2720	2708.09	64.25	30901	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.02	303.00	7803.00	2920	20230605	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	12	N	N
102	20240612	120138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-5	5	-0.18	126913995	46865	63.97	2710	2735	2700	3535	1905	2720	2708.08	64.25	30902	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.02	303.00	7803.00	2920	20230605	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	12	N	N
103	20240612	110139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-5	5	-0.18	109251565	40349	55.08	2710	2735	2700	3535	1905	2720	2707.66	64.25	29161	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.02	303.00	7803.00	2920	20230605	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	12	N	N
104	20240612	100140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	5	2	0.18	3204880	1180	1.61	2710	2725	2710	3535	1905	2720	2715.99	64.25	212	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5439	8.99	0.35	12	0.00	303.00	7803.00	2920	20230605	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	12	N	N
105	20240612	090139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-5	5	-0.18	290010	107	0.15	2710	2715	2710	3535	1905	2720	2710.10	64.25	28	2753	2736	2718	2701	2683	2727	2692	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.00	303.00	7803.00	2920	20230605	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128247611	N	N	12	N	N
106	20240610	160140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	5	2	0.18	76282585	28079	51.43	2730	2740	2695	3555	1915	2735	2716.71	64.26	-5772	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.01	303.00	7803.00	2920	20230605	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2890	-5.19	20240219	2340	17.09	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	233	N	N
107	20240610	150139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	0	3	0.00	71729875	26416	48.38	2730	2735	2695	3555	1915	2735	2715.40	64.26	-4867	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.01	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2890	-5.36	20240219	2340	16.88	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	615	N	N
108	20240610	140139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-10	5	-0.37	65693675	24205	44.33	2730	2730	2695	3555	1915	2735	2714.05	64.26	-5506	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.01	303.00	7803.00	2920	20230605	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	615	N	N
109	20240610	130138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-20	5	-0.73	62249910	22940	42.02	2730	2730	2695	3555	1915	2735	2713.60	64.26	-4938	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5419	8.96	0.35	12	0.01	303.00	7803.00	2920	20230605	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	615	N	N
110	20240610	120139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	-5	5	-0.18	58669785	21624	39.61	2730	2730	2695	3555	1915	2735	2713.18	64.26	-4428	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.01	303.00	7803.00	2920	20230605	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2890	-5.54	20240219	2340	16.67	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	615	N	N
111	20240610	110139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-20	5	-0.73	48570160	17910	32.80	2730	2730	2695	3555	1915	2735	2711.90	64.26	-3600	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5419	8.96	0.35	12	0.01	303.00	7803.00	2920	20230605	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	615	N	N
112	20240610	100140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-20	5	-0.73	35692880	13158	24.10	2730	2730	2695	3555	1915	2735	2712.64	64.26	-3840	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5419	8.96	0.35	12	0.01	303.00	7803.00	2920	20230605	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2890	-6.06	20240219	2340	16.03	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	615	N	N
113	20240610	090142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-10	5	-0.37	19456330	7162	13.12	2730	2730	2700	3555	1915	2735	2716.61	64.26	-5790	2771	2752	2736	2717	2701	2762	2727	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.00	303.00	7803.00	2920	20230605	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2890	-5.71	20240219	2340	16.45	20231031	0.79	N	003470	5000	9979 억	128265188	N	N	615	N	N
114	20240607	160141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	20	2	0.74	148653310	54337	91.81	2730	2755	2720	3525	1905	2715	2735.77	64.26	4850	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5459	9.03	0.35	12	0.03	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2900	-5.69	20230607	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	615	N	N
115	20240607	150142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	20	2	0.74	140904535	51503	87.02	2730	2755	2720	3525	1905	2715	2735.85	64.26	4638	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5459	9.03	0.35	12	0.03	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2900	-5.69	20230607	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	1	N	N
116	20240607	140141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	20	2	0.74	132749295	48517	81.98	2730	2755	2720	3525	1905	2715	2736.14	64.26	3599	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5459	9.03	0.35	12	0.02	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2900	-5.69	20230607	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	1	N	N
117	20240607	130142	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	20	2	0.74	93200955	34056	57.54	2730	2755	2720	3525	1905	2715	2736.70	64.26	-249	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5459	9.03	0.35	12	0.02	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2900	-5.69	20230607	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	1	N	N
118	20240607	120141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	20	2	0.74	88868745	32472	54.87	2730	2755	2720	3525	1905	2715	2736.78	64.26	-342	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5459	9.03	0.35	12	0.02	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2900	-5.69	20230607	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	1	N	N
119	20240607	110141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	15	2	0.55	75794290	27677	46.76	2730	2755	2725	3525	1905	2715	2738.53	64.26	-769	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5449	9.01	0.35	12	0.01	303.00	7803.00	2920	20230605	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2900	-5.86	20230607	2340	16.67	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	1	N	N
120	20240607	100141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	20	2	0.74	56271435	20531	34.69	2730	2755	2730	3525	1905	2715	2740.80	64.26	377	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5459	9.03	0.35	12	0.01	303.00	7803.00	2920	20230605	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2900	-5.69	20230607	2340	16.88	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	1	N	N
121	20240607	090140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	15	2	0.55	3510780	1286	2.17	2730	2730	2730	3525	1905	2715	2730.00	64.26	233	2741	2727	2711	2697	2681	2720	2690	9980	810	5000	2000	5	1	199596576	5449	9.01	0.35	12	0.00	303.00	7803.00	2920	20230605	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2900	-5.86	20230607	2340	16.67	20231031	0.80	N	003470	5000	9979 억	128260338	N	N	1	N	N
122	20240605	160140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	0	3	0.00	160234885	59144	26.53	2720	2725	2695	3525	1905	2715	2709.23	64.26	-170	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5419	8.96	0.35	12	0.03	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230605	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1	N	N
123	20240605	150140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2710	-5	5	-0.18	150788610	55664	24.97	2720	2725	2695	3525	1905	2715	2708.91	64.26	1501	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5409	8.94	0.35	12	0.03	303.00	7803.00	2920	20230530	-7.19	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2920	-7.19	20230605	2340	15.81	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1023	N	N
124	20240605	140140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2710	-5	5	-0.18	125782785	46441	20.83	2720	2725	2695	3525	1905	2715	2708.44	64.26	-125	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5409	8.94	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.19	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2920	-7.19	20230605	2340	15.81	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1023	N	N
125	20240605	130140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	0	3	0.00	83857315	31022	13.92	2720	2725	2695	3525	1905	2715	2703.16	64.26	-20	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5419	8.96	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230605	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1023	N	N
126	20240605	120139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	0	3	0.00	81612000	30194	13.54	2720	2725	2695	3525	1905	2715	2702.92	64.26	-299	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5419	8.96	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230605	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1023	N	N
127	20240605	110141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	0	3	0.00	72862865	26966	12.10	2720	2725	2695	3525	1905	2715	2702.03	64.26	1388	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5419	8.96	0.35	12	0.01	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230605	2340	16.03	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1023	N	N
128	20240605	100140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2705	-10	5	-0.37	28211855	10448	4.69	2720	2725	2695	3525	1905	2715	2700.22	64.26	1990	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5399	8.93	0.35	12	0.01	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230605	2340	15.60	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1023	N	N
129	20240605	090141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2720	5	2	0.18	429760	158	0.07	2720	2720	2720	3525	1905	2715	2720.00	64.26	-40	2765	2740	2720	2695	2675	2730	2685	9980	810	5000	2000	5	1	199596576	5429	8.98	0.35	12	0.00	303.00	7803.00	2920	20230530	-6.85	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2920	-6.85	20230605	2340	16.24	20231031	0.80	N	003470	5000	9979 억	128260371	N	N	1023	N	N
130	20240604	160139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2715	-25	5	-0.91	176594225	64861	64.81	2725	2745	2700	3560	1920	2740	2722.67	64.26	-1506	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5419	8.96	0.35	12	0.03	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230605	2340	16.03	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	1023	N	N
131	20240604	150139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2705	-35	5	-1.28	143428510	52631	52.59	2725	2745	2700	3560	1920	2740	2725.17	64.26	2572	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5399	8.93	0.35	12	0.03	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230605	2340	15.60	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	9207	N	N
132	20240604	140140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-15	5	-0.55	109628965	40160	40.13	2725	2745	2715	3560	1920	2740	2729.80	64.26	2157	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.02	303.00	7803.00	2920	20230530	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2920	-6.68	20230605	2340	16.45	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	9207	N	N
133	20240604	130139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	-5	5	-0.18	96537340	35346	35.32	2725	2745	2720	3560	1920	2740	2731.21	64.26	3971	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.02	303.00	7803.00	2920	20230530	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2920	-6.34	20230605	2340	16.88	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	9207	N	N
134	20240604	120139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2725	-15	5	-0.55	79570445	29123	29.10	2725	2745	2725	3560	1920	2740	2732.22	64.26	2933	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.01	303.00	7803.00	2920	20230530	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2920	-6.68	20230605	2340	16.45	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	9207	N	N
135	20240604	110140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	-5	5	-0.18	55826220	20432	20.42	2725	2745	2725	3560	1920	2740	2732.29	64.26	1416	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.01	303.00	7803.00	2920	20230530	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2920	-6.34	20230605	2340	16.88	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	9207	N	N
136	20240604	100139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	-5	5	-0.18	30197270	11059	11.05	2725	2745	2725	3560	1920	2740	2730.56	64.26	2409	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.01	303.00	7803.00	2920	20230530	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2920	-6.34	20230605	2340	16.88	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	9207	N	N
137	20240604	090139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	-10	5	-0.36	15423505	5660	5.66	2725	2730	2725	3560	1920	2740	2725.00	64.26	3036	2786	2762	2741	2717	2696	2762	2717	9980	820	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.00	303.00	7803.00	2920	20230530	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2920	-6.51	20230605	2340	16.67	20231031	0.81	N	003470	5000	9979 억	128260223	N	N	9207	N	N
138	20240603	160139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	5	2	0.18	274057045	99714	61.91	2740	2765	2720	3555	1915	2735	2748.43	64.24	30571	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.05	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230605	2340	17.09	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	9207	N	N
139	20240603	150139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2750	15	2	0.55	225281900	81933	50.87	2740	2765	2720	3555	1915	2735	2749.59	64.24	25700	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5489	9.08	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230605	2340	17.52	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	114	N	N
140	20240603	140140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2760	25	2	0.91	196748955	71571	44.44	2740	2765	2720	3555	1915	2735	2749.00	64.24	23271	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5509	9.11	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230605	2340	17.95	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	114	N	N
141	20240603	130139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2755	20	2	0.73	132584610	48293	29.98	2740	2755	2720	3555	1915	2735	2745.42	64.24	11885	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5499	9.09	0.35	12	0.02	303.00	7803.00	2920	20230530	-5.65	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2920	-5.65	20230605	2340	17.74	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	114	N	N
142	20240603	120139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2755	20	2	0.73	94349375	34397	21.36	2740	2755	2720	3555	1915	2735	2742.95	64.24	6674	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5499	9.09	0.35	12	0.02	303.00	7803.00	2920	20230530	-5.65	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2920	-5.65	20230605	2340	17.74	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	114	N	N
143	20240603	110139	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2740	5	2	0.18	44769885	16357	10.16	2740	2745	2720	3555	1915	2735	2737.05	64.24	95	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.01	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230605	2340	17.09	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	114	N	N
144	20240603	100138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2735	0	3	0.00	23914915	8748	5.43	2740	2745	2720	3555	1915	2735	2733.76	64.24	253	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5459	9.03	0.35	12	0.00	303.00	7803.00	2920	20230530	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2920	-6.34	20230605	2340	16.88	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	114	N	N
145	20240603	090138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	2730	-5	5	-0.18	6550155	2394	1.49	2740	2740	2720	3555	1915	2735	2736.07	64.24	182	2771	2752	2716	2697	2661	2762	2707	9980	820	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.00	303.00	7803.00	2920	20230530	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2920	-6.51	20230605	2340	16.67	20231031	0.81	N	003470	5000	9979 억	128229649	N	N	114	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History