KissMeData/016610/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	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	160331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4345	25	2	0.58	227874265	52775	250.30	4320	4370	4275	5610	3025	4320	4317.32	5.97	5229	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1844	29.97	0.18	12	0.12	145.00	23875.00	4695	20240223	-7.45	3650	20230726	19.04	4695	-7.45	20240223	3745	16.02	20240117	4695	-7.45	20240223	3650	19.04	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	41	N	N
3	20240628	150331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4330	10	2	0.23	211485790	48996	232.37	4320	4370	4275	5610	3025	4320	4316.39	5.97	5407	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1838	29.86	0.18	12	0.12	145.00	23875.00	4695	20240223	-7.77	3650	20230726	18.63	4695	-7.77	20240223	3745	15.62	20240117	4695	-7.77	20240223	3650	18.63	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	45	N	N
4	20240628	140329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4345	25	2	0.58	176349660	40880	193.88	4320	4370	4275	5610	3025	4320	4313.84	5.97	3905	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1844	29.97	0.18	12	0.10	145.00	23875.00	4695	20240223	-7.45	3650	20230726	19.04	4695	-7.45	20240223	3745	16.02	20240117	4695	-7.45	20240223	3650	19.04	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	45	N	N
5	20240628	130330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4325	5	2	0.12	110121855	25613	121.47	4320	4330	4275	5610	3025	4320	4299.45	5.97	4146	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1836	29.83	0.18	12	0.06	145.00	23875.00	4695	20240223	-7.88	3650	20230726	18.49	4695	-7.88	20240223	3745	15.49	20240117	4695	-7.88	20240223	3650	18.49	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	45	N	N
6	20240628	120329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	-20	5	-0.46	94156050	21913	103.93	4320	4325	4275	5610	3025	4320	4296.81	5.97	6385	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1825	29.66	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.41	3650	20230726	17.81	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3650	17.81	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	45	N	N
7	20240628	110326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	-20	5	-0.46	87199015	20295	96.25	4320	4325	4275	5610	3025	4320	4296.58	5.97	6207	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1825	29.66	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.41	3650	20230726	17.81	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3650	17.81	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	45	N	N
8	20240628	100324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-15	5	-0.35	47557950	11061	52.46	4320	4325	4290	5610	3025	4320	4299.61	5.97	5712	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1827	29.69	0.18	12	0.03	145.00	23875.00	4695	20240223	-8.31	3650	20230726	17.95	4695	-8.31	20240223	3745	14.95	20240117	4695	-8.31	20240223	3650	17.95	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	45	N	N
9	20240628	090325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	0	3	0.00	4320	1	0.00	4320	4320	4320	5610	3025	4320	4320.00	5.97	0	4350	4335	4310	4295	4270	4340	4300	2122	1290	5000	3110	5	1	42446389	1834	29.79	0.18	12	0.00	145.00	23875.00	4695	20240223	-7.99	3650	20230726	18.36	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3650	18.36	20230726	0.18	N	016610	5000	2122 억	2533554	N	N	45	N	N
10	20240627	160319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	0	3	0.00	90811020	21085	44.60	4320	4325	4285	5610	3025	4320	4306.90	5.98	-852	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1834	29.79	0.18	12	0.05	145.00	23875.00	4695	20240223	-7.99	3650	20230726	18.36	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3650	18.36	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	45	N	N
11	20240627	150326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-15	5	-0.35	86417175	20067	42.44	4320	4325	4285	5610	3025	4320	4306.43	5.98	-665	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1827	29.69	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.31	3650	20230726	17.95	4695	-8.31	20240223	3745	14.95	20240117	4695	-8.31	20240223	3650	17.95	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	49	N	N
12	20240627	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-15	5	-0.35	67755815	15733	33.28	4320	4325	4285	5610	3025	4320	4306.60	5.98	-683	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1827	29.69	0.18	12	0.04	145.00	23875.00	4695	20240223	-8.31	3650	20230726	17.95	4695	-8.31	20240223	3745	14.95	20240117	4695	-8.31	20240223	3650	17.95	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	49	N	N
13	20240627	130323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-15	5	-0.35	65081285	15111	31.96	4320	4325	4285	5610	3025	4320	4306.88	5.98	-882	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1827	29.69	0.18	12	0.04	145.00	23875.00	4695	20240223	-8.31	3650	20230726	17.95	4695	-8.31	20240223	3745	14.95	20240117	4695	-8.31	20240223	3650	17.95	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	49	N	N
14	20240627	120325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-15	5	-0.35	63511940	14746	31.19	4320	4325	4285	5610	3025	4320	4307.06	5.98	-928	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1827	29.69	0.18	12	0.03	145.00	23875.00	4695	20240223	-8.31	3650	20230726	17.95	4695	-8.31	20240223	3745	14.95	20240117	4695	-8.31	20240223	3650	17.95	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	49	N	N
15	20240627	110324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4285	-35	5	-0.81	56004040	13000	27.50	4320	4325	4285	5610	3025	4320	4308.00	5.98	-2639	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1819	29.55	0.18	12	0.03	145.00	23875.00	4695	20240223	-8.73	3650	20230726	17.40	4695	-8.73	20240223	3745	14.42	20240117	4695	-8.73	20240223	3650	17.40	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	49	N	N
16	20240627	100324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	-20	5	-0.46	30207770	6992	14.79	4320	4325	4295	5610	3025	4320	4320.33	5.98	-3207	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1825	29.66	0.18	12	0.02	145.00	23875.00	4695	20240223	-8.41	3650	20230726	17.81	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3650	17.81	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	49	N	N
17	20240627	090324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	0	3	0.00	8640	2	0.00	4320	4320	4320	5610	3025	4320	4320.00	5.98	-1	4363	4341	4308	4286	4253	4352	4297	2122	1290	5000	3110	5	1	42446389	1834	29.79	0.18	12	0.00	145.00	23875.00	4695	20240223	-7.99	3650	20230726	18.36	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3650	18.36	20230726	0.17	N	016610	5000	2122 억	2538545	N	N	49	N	N
18	20240626	160323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	25	2	0.58	204250110	47281	127.85	4290	4330	4275	5580	3010	4295	4319.96	6.00	-8101	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1834	29.79	0.18	12	0.11	145.00	23875.00	4695	20240223	-7.99	3650	20230726	18.36	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3650	18.36	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	49	N	N
19	20240626	150324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4325	30	2	0.70	193800950	44863	121.31	4290	4330	4275	5580	3010	4295	4319.88	6.00	-8331	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1836	29.83	0.18	12	0.11	145.00	23875.00	4695	20240223	-7.88	3650	20230726	18.49	4695	-7.88	20240223	3745	15.49	20240117	4695	-7.88	20240223	3650	18.49	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	168	N	N
20	20240626	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	25	2	0.58	165355040	38285	103.52	4290	4330	4275	5580	3010	4295	4319.11	6.00	-7335	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1834	29.79	0.18	12	0.09	145.00	23875.00	4695	20240223	-7.99	3650	20230726	18.36	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3650	18.36	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	168	N	N
21	20240626	130325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4325	30	2	0.70	161908035	37486	101.36	4290	4330	4275	5580	3010	4295	4319.21	6.00	-6822	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1836	29.83	0.18	12	0.09	145.00	23875.00	4695	20240223	-7.88	3650	20230726	18.49	4695	-7.88	20240223	3745	15.49	20240117	4695	-7.88	20240223	3650	18.49	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	168	N	N
22	20240626	120323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4310	15	2	0.35	105810735	24495	66.23	4290	4330	4275	5580	3010	4295	4319.77	6.00	-4996	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1829	29.72	0.18	12	0.06	145.00	23875.00	4695	20240223	-8.20	3650	20230726	18.08	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3650	18.08	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	168	N	N
23	20240626	110324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4315	20	2	0.47	100835895	23342	63.12	4290	4330	4275	5580	3010	4295	4320.02	6.00	-4939	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1832	29.76	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.09	3650	20230726	18.22	4695	-8.09	20240223	3745	15.22	20240117	4695	-8.09	20240223	3650	18.22	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	168	N	N
24	20240626	100323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4325	30	2	0.70	86889800	20114	54.39	4290	4330	4275	5580	3010	4295	4319.97	6.00	-4681	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1836	29.83	0.18	12	0.05	145.00	23875.00	4695	20240223	-7.88	3650	20230726	18.49	4695	-7.88	20240223	3745	15.49	20240117	4695	-7.88	20240223	3650	18.49	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	168	N	N
25	20240626	090323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4275	-20	5	-0.47	634510	148	0.40	4290	4295	4275	5580	3010	4295	4277.58	6.00	0	4331	4312	4281	4262	4231	4322	4272	2122	1285	5000	3090	5	1	42446389	1815	29.48	0.18	12	0.00	145.00	23875.00	4695	20240223	-8.95	3650	20230726	17.12	4695	-8.95	20240223	3745	14.15	20240117	4695	-8.95	20240223	3650	17.12	20230726	0.18	N	016610	5000	2122 억	2546403	N	N	168	N	N
26	20240625	160322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4295	15	2	0.35	158395390	36983	61.86	4250	4300	4250	5560	3000	4280	4282.92	6.02	-7401	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1823	29.62	0.18	12	0.09	145.00	23875.00	4695	20240223	-8.52	3650	20230726	17.67	4695	-8.52	20240223	3745	14.69	20240117	4695	-8.52	20240223	3650	17.67	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	168	N	N
27	20240625	150323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4285	5	2	0.12	113943395	26633	44.55	4250	4300	4250	5560	3000	4280	4278.28	6.02	-6448	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1819	29.55	0.18	12	0.06	145.00	23875.00	4695	20240223	-8.73	3650	20230726	17.40	4695	-8.73	20240223	3745	14.42	20240117	4695	-8.73	20240223	3650	17.40	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	5	N	N
28	20240625	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	10	2	0.23	112967330	26405	44.16	4250	4300	4250	5560	3000	4280	4278.26	6.02	-6464	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1821	29.59	0.18	12	0.06	145.00	23875.00	4695	20240223	-8.63	3650	20230726	17.53	4695	-8.63	20240223	3745	14.55	20240117	4695	-8.63	20240223	3650	17.53	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	5	N	N
29	20240625	130323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4270	-10	5	-0.23	92842560	21706	36.30	4250	4300	4250	5560	3000	4280	4277.28	6.02	-5733	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1812	29.45	0.18	12	0.05	145.00	23875.00	4695	20240223	-9.05	3650	20230726	16.99	4695	-9.05	20240223	3745	14.02	20240117	4695	-9.05	20240223	3650	16.99	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	5	N	N
30	20240625	120325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4275	-5	5	-0.12	79659725	18620	31.14	4250	4300	4250	5560	3000	4280	4278.18	6.02	-5033	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1815	29.48	0.18	12	0.04	145.00	23875.00	4695	20240223	-8.95	3650	20230726	17.12	4695	-8.95	20240223	3745	14.15	20240117	4695	-8.95	20240223	3650	17.12	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	5	N	N
31	20240625	110327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4280	0	3	0.00	51239650	11981	20.04	4250	4300	4250	5560	3000	4280	4276.74	6.02	-4212	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1817	29.52	0.18	12	0.03	145.00	23875.00	4695	20240223	-8.84	3650	20230726	17.26	4695	-8.84	20240223	3745	14.29	20240117	4695	-8.84	20240223	3650	17.26	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	5	N	N
32	20240625	100322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4295	15	2	0.35	35157920	8228	13.76	4250	4295	4250	5560	3000	4280	4272.96	6.02	-2483	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1823	29.62	0.18	12	0.02	145.00	23875.00	4695	20240223	-8.52	3650	20230726	17.67	4695	-8.52	20240223	3745	14.69	20240117	4695	-8.52	20240223	3650	17.67	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	5	N	N
33	20240625	090322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4280	0	3	0.00	892700	210	0.35	4250	4280	4250	5560	3000	4280	4250.95	6.02	-6	4386	4332	4281	4227	4176	4307	4202	2122	1280	5000	3080	5	1	42446389	1817	29.52	0.18	12	0.00	145.00	23875.00	4695	20240223	-8.84	3650	20230726	17.26	4695	-8.84	20240223	3745	14.29	20240117	4695	-8.84	20240223	3650	17.26	20230726	0.18	N	016610	5000	2122 억	2553804	N	N	5	N	N
34	20240624	160322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4280	-10	5	-0.23	254948560	59788	96.16	4335	4335	4230	5570	3005	4290	4264.21	6.01	4870	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1817	29.52	0.18	12	0.14	145.00	23875.00	4695	20240223	-8.84	3650	20230726	17.26	4695	-8.84	20240223	3745	14.29	20240117	4695	-8.84	20240223	3650	17.26	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	5	N	N
35	20240624	150323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4265	-25	5	-0.58	245974240	57688	92.78	4335	4335	4230	5570	3005	4290	4263.87	6.01	5528	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1810	29.41	0.18	12	0.14	145.00	23875.00	4695	20240223	-9.16	3650	20230726	16.85	4695	-9.16	20240223	3745	13.89	20240117	4695	-9.16	20240223	3650	16.85	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	35	N	N
36	20240624	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4255	-35	5	-0.82	211912200	49692	79.92	4335	4335	4230	5570	3005	4290	4264.51	6.01	5329	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1806	29.34	0.18	12	0.12	145.00	23875.00	4695	20240223	-9.37	3650	20230726	16.58	4695	-9.37	20240223	3745	13.62	20240117	4695	-9.37	20240223	3650	16.58	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	35	N	N
37	20240624	130322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4260	-30	5	-0.70	182550160	42794	68.83	4335	4335	4230	5570	3005	4290	4265.79	6.01	2896	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1808	29.38	0.18	12	0.10	145.00	23875.00	4695	20240223	-9.27	3650	20230726	16.71	4695	-9.27	20240223	3745	13.75	20240117	4695	-9.27	20240223	3650	16.71	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	35	N	N
38	20240624	120323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	-40	5	-0.93	154201470	36125	58.10	4335	4335	4230	5570	3005	4290	4268.55	6.01	2896	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1804	29.31	0.18	12	0.09	145.00	23875.00	4695	20240223	-9.48	3650	20230726	16.44	4695	-9.48	20240223	3745	13.48	20240117	4695	-9.48	20240223	3650	16.44	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	35	N	N
39	20240624	110323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	-55	5	-1.28	128129765	29987	48.23	4335	4335	4230	5570	3005	4290	4272.84	6.01	346	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1798	29.21	0.18	12	0.07	145.00	23875.00	4695	20240223	-9.80	3650	20230726	16.03	4695	-9.80	20240223	3745	13.08	20240117	4695	-9.80	20240223	3650	16.03	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	35	N	N
40	20240624	100323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	10	2	0.23	39500900	9180	14.76	4335	4335	4260	5570	3005	4290	4302.93	6.01	-579	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1825	29.66	0.18	12	0.02	145.00	23875.00	4695	20240223	-8.41	3650	20230726	17.81	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3650	17.81	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	35	N	N
41	20240624	090323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4295	5	2	0.12	1735660	402	0.65	4335	4335	4265	5570	3005	4290	4317.56	6.01	-90	4376	4332	4276	4232	4176	4355	4255	2122	1280	5000	3080	5	1	42446389	1823	29.62	0.18	12	0.00	145.00	23875.00	4695	20240223	-8.52	3650	20230726	17.67	4695	-8.52	20240223	3745	14.69	20240117	4695	-8.52	20240223	3650	17.67	20230726	0.16	N	016610	5000	2122 억	2552660	N	N	35	N	N
42	20240621	160313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	-10	5	-0.23	265236770	62173	50.05	4260	4320	4220	5590	3010	4300	4266.11	6.02	-523	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1821	29.59	0.18	12	0.15	145.00	23875.00	4695	20240223	-8.63	3650	20230726	17.53	4695	-8.63	20240223	3745	14.55	20240117	4695	-8.63	20240223	3650	17.53	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	35	N	N
43	20240621	150313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4275	-25	5	-0.58	239756820	56214	45.25	4260	4320	4220	5590	3010	4300	4265.07	6.02	2828	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1815	29.48	0.18	12	0.13	145.00	23875.00	4695	20240223	-8.95	3650	20230726	17.12	4695	-8.95	20240223	3745	14.15	20240117	4695	-8.95	20240223	3650	17.12	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	89	N	N
44	20240621	140313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	-50	5	-1.16	228340615	53539	43.10	4260	4320	4220	5590	3010	4300	4264.94	6.02	3416	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1804	29.31	0.18	12	0.13	145.00	23875.00	4695	20240223	-9.48	3650	20230726	16.44	4695	-9.48	20240223	3745	13.48	20240117	4695	-9.48	20240223	3650	16.44	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	89	N	N
45	20240621	130314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4265	-35	5	-0.81	226173720	53030	42.69	4260	4320	4220	5590	3010	4300	4265.01	6.02	3426	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1810	29.41	0.18	12	0.12	145.00	23875.00	4695	20240223	-9.16	3650	20230726	16.85	4695	-9.16	20240223	3745	13.89	20240117	4695	-9.16	20240223	3650	16.85	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	89	N	N
46	20240621	120315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4270	-30	5	-0.70	162720075	38112	30.68	4260	4320	4220	5590	3010	4300	4269.52	6.02	1422	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1812	29.45	0.18	12	0.09	145.00	23875.00	4695	20240223	-9.05	3650	20230726	16.99	4695	-9.05	20240223	3745	14.02	20240117	4695	-9.05	20240223	3650	16.99	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	89	N	N
47	20240621	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4240	-60	5	-1.40	141282190	33056	26.61	4260	4320	4235	5590	3010	4300	4274.03	6.02	1363	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1800	29.24	0.18	12	0.08	145.00	23875.00	4695	20240223	-9.69	3650	20230726	16.16	4695	-9.69	20240223	3745	13.22	20240117	4695	-9.69	20240223	3650	16.16	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	89	N	N
48	20240621	100313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	-10	5	-0.23	89891540	20984	16.89	4260	4320	4260	5590	3010	4300	4283.81	6.02	1154	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1821	29.59	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.63	3650	20230726	17.53	4695	-8.63	20240223	3745	14.55	20240117	4695	-8.63	20240223	3650	17.53	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	89	N	N
49	20240621	090315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	5	2	0.12	6061825	1417	1.14	4260	4305	4260	5590	3010	4300	4277.93	6.02	-360	4440	4370	4250	4180	4060	4405	4215	2122	1290	5000	3090	5	1	42446389	1827	29.69	0.18	12	0.00	145.00	23875.00	4695	20240223	-8.31	3650	20230726	17.95	4695	-8.31	20240223	3745	14.95	20240117	4695	-8.31	20240223	3650	17.95	20230726	0.16	N	016610	5000	2122 억	2556154	N	N	89	N	N
50	20240620	160313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	165	2	3.99	504377285	119598	442.51	4140	4320	4130	5370	2895	4135	4212.57	5.96	19227	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1825	29.66	0.18	12	0.28	145.00	23875.00	4695	20240223	-8.41	3650	20230726	17.81	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3650	17.81	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	89	N	N
51	20240620	150314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	115	2	2.78	395171775	94117	348.23	4140	4320	4130	5370	2895	4135	4198.73	5.96	20314	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1804	29.31	0.18	12	0.22	145.00	23875.00	4695	20240223	-9.48	3650	20230726	16.44	4695	-9.48	20240223	3745	13.48	20240117	4695	-9.48	20240223	3650	16.44	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	67	N	N
52	20240620	140314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	65	2	1.57	230300140	55251	204.43	4140	4205	4130	5370	2895	4135	4168.25	5.96	15642	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1783	28.97	0.18	12	0.13	145.00	23875.00	4695	20240223	-10.54	3650	20230726	15.07	4695	-10.54	20240223	3745	12.15	20240117	4695	-10.54	20240223	3650	15.07	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	67	N	N
53	20240620	130314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	45	2	1.09	184446170	44294	163.89	4140	4195	4130	5370	2895	4135	4164.13	5.96	9866	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1774	28.83	0.18	12	0.10	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	67	N	N
54	20240620	120313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	25	2	0.60	124016885	29820	110.33	4140	4195	4130	5370	2895	4135	4158.85	5.96	4965	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1766	28.69	0.17	12	0.07	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	67	N	N
55	20240620	110314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	30	2	0.73	73977405	17826	65.96	4140	4185	4130	5370	2895	4135	4149.97	5.96	295	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1768	28.72	0.17	12	0.04	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	67	N	N
56	20240620	100315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	0	3	0.00	58257860	14047	51.97	4140	4185	4130	5370	2895	4135	4147.35	5.96	-744	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1755	28.52	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	67	N	N
57	20240620	090318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	5	2	0.12	2111400	510	1.89	4140	4140	4140	5370	2895	4135	4140.00	5.96	-500	4175	4155	4135	4115	4095	4165	4125	2122	1235	5000	2970	5	1	42446389	1757	28.55	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.16	N	016610	5000	2122 억	2527930	N	N	67	N	N
58	20240619	160312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	5	2	0.12	111684975	27027	172.95	4130	4155	4115	5360	2895	4130	4132.31	5.97	-7426	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1755	28.52	0.17	12	0.06	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	67	N	N
59	20240619	150311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-10	5	-0.24	104091195	25189	161.19	4130	4155	4115	5360	2895	4130	4132.41	5.97	-6744	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1749	28.41	0.17	12	0.06	145.00	23875.00	4695	20240223	-12.25	3650	20230726	12.88	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3650	12.88	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	51	N	N
60	20240619	140314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	10	2	0.24	93165690	22545	144.27	4130	4155	4120	5360	2895	4130	4132.43	5.97	-5733	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1757	28.55	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	51	N	N
61	20240619	130312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	15	2	0.36	92598930	22408	143.39	4130	4155	4120	5360	2895	4130	4132.40	5.97	-5733	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1759	28.59	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	51	N	N
62	20240619	120311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	0	3	0.00	77177550	18679	119.53	4130	4155	4120	5360	2895	4130	4131.78	5.97	-4336	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1753	28.48	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	51	N	N
63	20240619	110313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	0	3	0.00	36887225	8917	57.06	4130	4155	4120	5360	2895	4130	4136.73	5.97	-2831	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1753	28.48	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	51	N	N
64	20240619	100314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	20	2	0.48	20861645	5040	32.25	4130	4155	4130	5360	2895	4130	4139.22	5.97	-1569	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1762	28.62	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	51	N	N
65	20240619	090317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	20	2	0.48	495660	120	0.77	4130	4150	4130	5360	2895	4130	4130.50	5.97	-20	4186	4157	4121	4092	4056	4172	4107	2122	1230	5000	2970	5	1	42446389	1762	28.62	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.16	N	016610	5000	2122 억	2535220	N	N	51	N	N
66	20240618	160311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	20	2	0.49	64451555	15627	113.26	4120	4150	4085	5340	2880	4110	4124.37	5.98	-1716	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1753	28.48	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	51	N	N
67	20240618	150309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	15	2	0.36	62278110	15100	109.44	4120	4150	4085	5340	2880	4110	4124.38	5.98	-1719	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1751	28.45	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.14	3650	20230726	13.01	4695	-12.14	20240223	3745	10.15	20240117	4695	-12.14	20240223	3650	13.01	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	32	N	N
68	20240618	140310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	20	2	0.49	53446420	12959	93.93	4120	4150	4085	5340	2880	4110	4124.27	5.98	-1612	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1753	28.48	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	32	N	N
69	20240618	130312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	15	2	0.36	50814865	12321	89.30	4120	4150	4085	5340	2880	4110	4124.25	5.98	-1587	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1751	28.45	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.14	3650	20230726	13.01	4695	-12.14	20240223	3745	10.15	20240117	4695	-12.14	20240223	3650	13.01	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	32	N	N
70	20240618	120312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	20	2	0.49	41032950	9957	72.17	4120	4150	4085	5340	2880	4110	4121.02	5.98	-736	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1753	28.48	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	32	N	N
71	20240618	110310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	20	2	0.49	40863865	9916	71.87	4120	4150	4085	5340	2880	4110	4121.00	5.98	-728	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1753	28.48	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	32	N	N
72	20240618	100311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	0	3	0.00	33681555	8172	59.23	4120	4150	4085	5340	2880	4110	4121.58	5.98	-728	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1745	28.34	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	32	N	N
73	20240618	090313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	0	3	0.00	3990405	968	7.02	4120	4150	4110	5340	2880	4110	4122.32	5.98	-580	4146	4127	4111	4092	4076	4120	4085	2122	1230	5000	2950	5	1	42446389	1745	28.34	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.16	N	016610	5000	2122 억	2536971	N	N	32	N	N
74	20240617	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	10	2	0.24	56658370	13796	38.77	4130	4130	4095	5330	2870	4100	4106.87	5.97	1476	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1745	28.34	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	32	N	N
75	20240617	150313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	53752745	13089	36.78	4130	4130	4095	5330	2870	4100	4106.71	5.97	1612	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	11	N	N
76	20240617	140308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	10	2	0.24	53699360	13076	36.74	4130	4130	4095	5330	2870	4100	4106.71	5.97	1617	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1745	28.34	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	11	N	N
77	20240617	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	15	2	0.37	50736085	12355	34.72	4130	4130	4095	5330	2870	4100	4106.52	5.97	1621	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1747	28.38	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.35	3650	20230726	12.74	4695	-12.35	20240223	3745	9.88	20240117	4695	-12.35	20240223	3650	12.74	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	11	N	N
78	20240617	120308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-5	5	-0.12	45128110	10988	30.88	4130	4130	4095	5330	2870	4100	4107.04	5.97	1625	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1738	28.24	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.78	3650	20230726	12.19	4695	-12.78	20240223	3745	9.35	20240117	4695	-12.78	20240223	3650	12.19	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	11	N	N
79	20240617	110307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	34460825	8386	23.57	4130	4130	4100	5330	2870	4100	4109.33	5.97	394	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	11	N	N
80	20240617	100310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	20	2	0.49	7253530	1766	4.96	4130	4130	4100	5330	2870	4100	4107.32	5.97	398	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1749	28.41	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.25	3650	20230726	12.88	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3650	12.88	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	11	N	N
81	20240617	090309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	1234330	301	0.85	4130	4130	4100	5330	2870	4100	4100.76	5.97	-1	4170	4135	4105	4070	4040	4132	4067	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.16	N	016610	5000	2122 억	2535486	N	N	11	N	N
82	20240614	160247	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	145734265	35586	69.10	4100	4140	4075	5330	2870	4100	4095.27	5.98	-4449	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.08	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	11	N	N
83	20240614	150247	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	132070590	32254	62.63	4100	4140	4075	5330	2870	4100	4094.70	5.98	-1694	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.08	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	0	N	N
84	20240614	140247	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	10	2	0.24	117315505	28658	55.65	4100	4140	4075	5330	2870	4100	4093.64	5.98	-757	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1745	28.34	0.17	12	0.07	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	0	N	N
85	20240614	130247	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	25	2	0.61	109695050	26809	52.06	4100	4140	4075	5330	2870	4100	4091.72	5.98	-811	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1751	28.45	0.17	12	0.06	145.00	23875.00	4695	20240223	-12.14	3650	20230726	13.01	4695	-12.14	20240223	3745	10.15	20240117	4695	-12.14	20240223	3650	13.01	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	0	N	N
86	20240614	120248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	25	2	0.61	93805495	22958	44.58	4100	4125	4075	5330	2870	4100	4085.96	5.98	-629	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1751	28.45	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.14	3650	20230726	13.01	4695	-12.14	20240223	3745	10.15	20240117	4695	-12.14	20240223	3650	13.01	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	0	N	N
87	20240614	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-15	5	-0.37	46019025	11266	21.88	4100	4105	4075	5330	2870	4100	4084.77	5.98	772	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1734	28.17	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.99	3650	20230726	11.92	4695	-12.99	20240223	3745	9.08	20240117	4695	-12.99	20240223	3650	11.92	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	0	N	N
88	20240614	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-25	5	-0.61	23903920	5847	11.35	4100	4105	4075	5330	2870	4100	4088.24	5.98	340	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1730	28.10	0.17	12	0.01	145.00	23875.00	4695	20240223	-13.21	3650	20230726	11.64	4695	-13.21	20240223	3745	8.81	20240117	4695	-13.21	20240223	3650	11.64	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	0	N	N
89	20240614	090306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	0	0	0.00	0	0	0	5330	2870	4100	0.00	5.98	0	4163	4131	4108	4076	4053	4120	4065	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.16	N	016610	5000	2122 억	2538555	N	N	0	N	N
90	20240613	160302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	211300435	51446	95.15	4130	4140	4085	5330	2870	4100	4107.23	5.99	-5396	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.12	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
91	20240613	150307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	10	2	0.24	183701740	44715	82.70	4130	4140	4085	5330	2870	4100	4108.28	5.99	-3935	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1745	28.34	0.17	12	0.11	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
92	20240613	140304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-5	5	-0.12	155413905	37815	69.94	4130	4140	4085	5330	2870	4100	4109.85	5.99	-3748	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1738	28.24	0.17	12	0.09	145.00	23875.00	4695	20240223	-12.78	3650	20230726	12.19	4695	-12.78	20240223	3745	9.35	20240117	4695	-12.78	20240223	3650	12.19	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
93	20240613	130304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-10	5	-0.24	142845090	34742	64.25	4130	4140	4090	5330	2870	4100	4111.60	5.99	-3734	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1736	28.21	0.17	12	0.08	145.00	23875.00	4695	20240223	-12.89	3650	20230726	12.05	4695	-12.89	20240223	3745	9.21	20240117	4695	-12.89	20240223	3650	12.05	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
94	20240613	120304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	122799905	29852	55.21	4130	4140	4090	5330	2870	4100	4113.62	5.99	-511	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.07	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
95	20240613	110302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	5	2	0.12	93960955	22833	42.23	4130	4140	4090	5330	2870	4100	4115.14	5.99	376	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1742	28.31	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.57	3650	20230726	12.47	4695	-12.57	20240223	3745	9.61	20240117	4695	-12.57	20240223	3650	12.47	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
96	20240613	100303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	10	2	0.24	90599040	22013	40.71	4130	4140	4090	5330	2870	4100	4115.71	5.99	396	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1745	28.34	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
97	20240613	090306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	30	2	0.73	871430	211	0.39	4130	4130	4130	5330	2870	4100	4130.00	5.99	-87	4220	4160	4120	4060	4020	4140	4040	2122	1230	5000	2950	5	1	42446389	1753	28.48	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.17	N	016610	5000	2122 억	2541854	N	N	6	N	N
98	20240612	160300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-30	5	-0.73	221928570	54069	152.14	4180	4180	4080	5360	2895	4130	4104.54	6.03	-17811	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1740	28.28	0.17	12	0.13	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	6	N	N
99	20240612	150306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-15	5	-0.36	210132810	51194	144.05	4180	4180	4080	5360	2895	4130	4104.64	6.03	-17020	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1747	28.38	0.17	12	0.12	145.00	23875.00	4695	20240223	-12.35	3650	20230726	12.74	4695	-12.35	20240223	3745	9.88	20240117	4695	-12.35	20240223	3650	12.74	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	27	N	N
100	20240612	140302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-30	5	-0.73	184037175	44848	126.19	4180	4180	4080	5360	2895	4130	4103.58	6.03	-15190	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1740	28.28	0.17	12	0.11	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	27	N	N
101	20240612	130302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-40	5	-0.97	110840245	27049	76.11	4180	4180	4080	5360	2895	4130	4097.76	6.03	-5555	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1736	28.21	0.17	12	0.06	145.00	23875.00	4695	20240223	-12.89	3650	20230726	12.05	4695	-12.89	20240223	3745	9.21	20240117	4695	-12.89	20240223	3650	12.05	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	27	N	N
102	20240612	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-40	5	-0.97	103542440	25264	71.09	4180	4180	4080	5360	2895	4130	4098.42	6.03	-4614	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1736	28.21	0.17	12	0.06	145.00	23875.00	4695	20240223	-12.89	3650	20230726	12.05	4695	-12.89	20240223	3745	9.21	20240117	4695	-12.89	20240223	3650	12.05	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	27	N	N
103	20240612	110301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-35	5	-0.85	88467805	21581	60.72	4180	4180	4080	5360	2895	4130	4099.34	6.03	-4208	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1738	28.24	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.78	3650	20230726	12.19	4695	-12.78	20240223	3745	9.35	20240117	4695	-12.78	20240223	3650	12.19	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	27	N	N
104	20240612	100301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-40	5	-0.97	59743460	14553	40.95	4180	4180	4080	5360	2895	4130	4105.23	6.03	-3806	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1736	28.21	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.89	3650	20230726	12.05	4695	-12.89	20240223	3745	9.21	20240117	4695	-12.89	20240223	3650	12.05	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	27	N	N
105	20240612	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	15	2	0.36	2257210	545	1.53	4180	4180	4100	5360	2895	4130	4141.67	6.03	-6	4313	4221	4153	4061	3993	4187	4027	2122	1230	5000	2970	5	1	42446389	1759	28.59	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.17	N	016610	5000	2122 억	2557934	N	N	27	N	N
106	20240610	160259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-15	5	-0.36	82817005	20230	110.55	4155	4240	4000	5400	2910	4155	4093.77	6.04	51	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1757	28.55	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	23	N	N
107	20240610	150300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-35	5	-0.84	77344265	18904	103.30	4155	4240	4000	5400	2910	4155	4091.42	6.04	76	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1749	28.41	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.25	3650	20230726	12.88	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3650	12.88	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	10	N	N
108	20240610	140259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-25	5	-0.60	73345915	17936	98.01	4155	4240	4000	5400	2910	4155	4089.31	6.04	116	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1753	28.48	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	10	N	N
109	20240610	130300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-25	5	-0.60	65847485	16117	88.07	4155	4240	4000	5400	2910	4155	4085.59	6.04	173	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1753	28.48	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	10	N	N
110	20240610	120259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-25	5	-0.60	63997430	15670	85.63	4155	4240	4000	5400	2910	4155	4084.07	6.04	415	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1753	28.48	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	10	N	N
111	20240610	110301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-40	5	-0.96	57424345	14080	76.94	4155	4240	4000	5400	2910	4155	4078.43	6.04	536	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1747	28.38	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.35	3650	20230726	12.74	4695	-12.35	20240223	3745	9.88	20240117	4695	-12.35	20240223	3650	12.74	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	10	N	N
112	20240610	100300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-10	5	-0.24	5350735	1279	6.99	4155	4240	4130	5400	2910	4155	4183.53	6.04	-79	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1759	28.59	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	10	N	N
113	20240610	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-15	5	-0.36	4786445	1143	6.25	4155	4240	4130	5400	2910	4155	4187.62	6.04	-76	4181	4167	4141	4127	4101	4175	4135	2122	1245	5000	2990	5	1	42446389	1757	28.55	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.18	N	016610	5000	2122 억	2565292	N	N	10	N	N
114	20240607	160307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	10	2	0.24	75651750	18297	79.29	4145	4155	4115	5380	2905	4145	4134.63	6.05	-2152	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1764	28.66	0.17	12	0.04	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	10	N	N
115	20240607	150309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	0	3	0.00	70676100	17099	74.10	4145	4155	4115	5380	2905	4145	4133.35	6.05	-1545	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1759	28.59	0.17	12	0.04	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	7	N	N
116	20240607	140307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-5	5	-0.12	66814060	16167	70.06	4145	4155	4115	5380	2905	4145	4132.74	6.05	-1347	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1757	28.55	0.17	12	0.04	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	7	N	N
117	20240607	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-15	5	-0.36	60076705	14536	62.99	4145	4155	4115	5380	2905	4145	4132.96	6.05	-1100	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1753	28.48	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	7	N	N
118	20240607	120308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-15	5	-0.36	57649545	13948	60.44	4145	4155	4115	5380	2905	4145	4133.18	6.05	-957	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1753	28.48	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	7	N	N
119	20240607	110308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-5	5	-0.12	32446840	7840	33.97	4145	4155	4120	5380	2905	4145	4138.63	6.05	-200	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1757	28.55	0.17	12	0.02	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	7	N	N
120	20240607	100307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	-10	5	-0.24	24878680	6006	26.03	4145	4155	4125	5380	2905	4145	4142.30	6.05	253	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1755	28.52	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	7	N	N
121	20240607	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-5	5	-0.12	5197180	1254	5.43	4145	4145	4130	5380	2905	4145	4144.48	6.05	372	4198	4171	4128	4101	4058	4185	4115	2122	1235	5000	2980	5	1	42446389	1757	28.55	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.17	N	016610	5000	2122 억	2567149	N	N	7	N	N
122	20240605	160305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	25	2	0.61	95136755	23066	48.45	4140	4155	4085	5350	2885	4120	4124.47	6.06	-4729	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1759	28.59	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	7	N	N
123	20240605	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	20	2	0.49	91045865	22079	46.38	4140	4155	4085	5350	2885	4120	4123.64	6.06	-4583	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1757	28.55	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	0	N	N
124	20240605	140304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	15	2	0.36	84192535	20424	42.90	4140	4155	4085	5350	2885	4120	4122.24	6.06	-4189	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1755	28.52	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	0	N	N
125	20240605	130306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	20	2	0.49	60442700	14684	30.84	4140	4155	4085	5350	2885	4120	4116.23	6.06	-3640	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1757	28.55	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	0	N	N
126	20240605	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	20	2	0.49	59527755	14463	30.38	4140	4155	4085	5350	2885	4120	4115.86	6.06	-3598	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1757	28.55	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	0	N	N
127	20240605	110306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-10	5	-0.24	39822965	9703	20.38	4140	4145	4085	5350	2885	4120	4104.19	6.06	-624	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1745	28.34	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	0	N	N
128	20240605	100306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-20	5	-0.49	37038140	9024	18.95	4140	4145	4085	5350	2885	4120	4104.40	6.06	-594	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1740	28.28	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	0	N	N
129	20240605	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	25	2	0.61	16560	4	0.01	4140	4145	4130	5350	2885	4120	4140.00	6.06	-2	4220	4170	4125	4075	4030	4147	4052	2122	1230	5000	2960	5	1	42446389	1759	28.59	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.17	N	016610	5000	2122 억	2571821	N	N	0	N	N
130	20240604	160302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-30	5	-0.72	195598055	47608	143.69	4175	4175	4080	5390	2905	4150	4108.51	6.12	-13336	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1749	28.41	0.17	12	0.11	145.00	23875.00	4695	20240223	-12.25	3650	20230726	12.88	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3650	12.88	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
131	20240604	150303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-60	5	-1.45	164245570	39959	120.60	4175	4175	4080	5390	2905	4150	4110.35	6.12	-10929	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1736	28.21	0.17	12	0.09	145.00	23875.00	4695	20240223	-12.89	3650	20230726	12.05	4695	-12.89	20240223	3745	9.21	20240117	4695	-12.89	20240223	3650	12.05	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
132	20240604	140304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	-15	5	-0.36	51528085	12474	37.65	4175	4175	4115	5390	2905	4150	4130.84	6.12	-4533	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1755	28.52	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
133	20240604	130302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	-15	5	-0.36	49301855	11935	36.02	4175	4175	4115	5390	2905	4150	4130.86	6.12	-4071	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1755	28.52	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
134	20240604	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-20	5	-0.48	47600645	11523	34.78	4175	4175	4115	5390	2905	4150	4130.92	6.12	-3910	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1753	28.48	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
135	20240604	110302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	-15	5	-0.36	25054610	6062	18.30	4175	4175	4125	5390	2905	4150	4133.06	6.12	-3581	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1755	28.52	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
136	20240604	100302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	-15	5	-0.36	20948635	5069	15.30	4175	4175	4125	5390	2905	4150	4132.70	6.12	-2707	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1755	28.52	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
137	20240604	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	0	3	0.00	1366140	330	1.00	4175	4175	4125	5390	2905	4150	4139.82	6.12	-328	4210	4180	4150	4120	4090	4165	4105	2122	1240	5000	2980	5	1	42446389	1762	28.62	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.17	N	016610	5000	2122 억	2597087	N	N	0	N	N
138	20240603	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	20	2	0.48	137304585	33133	70.14	4180	4180	4120	5360	2895	4130	4144.04	6.14	-9434	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1762	28.62	0.17	12	0.08	145.00	23875.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N
139	20240603	150300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	10	2	0.24	106586645	25717	54.44	4180	4180	4120	5360	2895	4130	4144.60	6.14	-6008	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1757	28.55	0.17	12	0.06	145.00	23875.00	4695	20240223	-11.82	3650	20230726	13.42	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3650	13.42	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N
140	20240603	140300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	30	2	0.73	95272735	22996	48.68	4180	4180	4120	5360	2895	4130	4143.01	6.14	-4619	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1766	28.69	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N
141	20240603	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	30	2	0.73	94885585	22903	48.49	4180	4180	4120	5360	2895	4130	4142.93	6.14	-4546	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1766	28.69	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N
142	20240603	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	40	2	0.97	83041340	20059	42.46	4180	4180	4120	5360	2895	4130	4139.85	6.14	-4371	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1770	28.76	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.18	3650	20230726	14.25	4695	-11.18	20240223	3745	11.35	20240117	4695	-11.18	20240223	3650	14.25	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N
143	20240603	110259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	0	3	0.00	51360910	12433	26.32	4180	4180	4120	5360	2895	4130	4131.02	6.14	-5138	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1753	28.48	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N
144	20240603	100258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	0	3	0.00	13331890	3228	6.83	4180	4180	4120	5360	2895	4130	4130.08	6.14	-83	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1753	28.48	0.17	12	0.01	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N
145	20240603	090258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	50	2	1.21	163020	39	0.08	4180	4180	4180	5360	2895	4130	4180.00	6.14	-5	4223	4176	4148	4101	4073	4162	4087	2122	1230	5000	2970	5	1	42446389	1774	28.83	0.18	12	0.00	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.16	N	016610	5000	2122 억	2606910	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History