KissMeData/123890/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160843	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	151690265	50509	64.90	3005	3010	2995	3905	2105	3005	3003.23	6.30	1635	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7815400	N	N	1025	N	N
3	20240628	150856	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	126939840	42283	54.33	3005	3010	2995	3905	2105	3005	3002.15	6.30	-314	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7815400	N	N	2	N	N
4	20240628	140855	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	97193690	32374	41.60	3005	3010	2995	3905	2105	3005	3002.21	6.30	-2040	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7815400	N	N	2	N	N
5	20240628	130854	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	89301145	29747	38.22	3005	3010	2995	3905	2105	3005	3002.02	6.30	-1041	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7815400	N	N	2	N	N
6	20240628	120853	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	83347140	27763	35.67	3005	3010	2995	3905	2105	3005	3002.09	6.30	-88	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7815400	N	N	2	N	N
7	20240628	110839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	59830025	19929	25.61	3005	3010	2995	3905	2105	3005	3002.16	6.30	900	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7815400	N	N	2	N	N
8	20240628	100836	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	27620335	9189	11.81	3005	3010	3000	3905	2105	3005	3005.80	6.30	545	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7815400	N	N	2	N	N
9	20240628	090837	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	3846655	1280	1.64	3005	3010	3000	3905	2105	3005	3005.20	6.30	-59	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7815400	N	N	2	N	N
10	20240627	160831	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	232424850	77522	189.70	3010	3015	2990	3910	2110	3010	2998.18	6.32	-17030	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7832312	N	N	2	N	N
11	20240627	150838	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-10	5	-0.33	220569215	73572	180.04	3010	3015	2990	3910	2110	3010	2998.00	6.32	-16350	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7832312	N	N	0	N	N
12	20240627	140834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-15	5	-0.50	170889825	56962	139.39	3010	3015	2990	3910	2110	3010	3000.07	6.32	-16127	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7832312	N	N	0	N	N
13	20240627	130834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	62814220	20898	51.14	3010	3015	3000	3910	2110	3010	3005.75	6.32	-4737	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7832312	N	N	0	N	N
14	20240627	120837	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	53464740	17782	43.51	3010	3015	3000	3910	2110	3010	3006.68	6.32	-4737	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7832312	N	N	0	N	N
15	20240627	110836	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	47093755	15660	38.32	3010	3015	3000	3910	2110	3010	3007.26	6.32	-4530	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7832312	N	N	0	N	N
16	20240627	100836	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	26893230	8939	21.87	3010	3015	3000	3910	2110	3010	3008.53	6.32	-1906	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7832312	N	N	0	N	N
17	20240627	090835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	7181895	2386	5.84	3010	3015	3010	3910	2110	3010	3010.01	6.32	-1907	3030	3020	3010	3000	2990	3020	3000	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.15	N	123890	500	619 억	7832312	N	N	0	N	N
18	20240626	160832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	122802100	40859	88.39	3010	3020	3000	3910	2110	3010	3005.51	6.32	-7937	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
19	20240626	150835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	98552560	32780	70.92	3010	3020	3000	3910	2110	3010	3006.48	6.32	-3445	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
20	20240626	140833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-10	5	-0.33	89643545	29815	64.50	3010	3020	3000	3910	2110	3010	3006.66	6.32	-1321	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
21	20240626	130835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-10	5	-0.33	82395285	27400	59.28	3010	3020	3000	3910	2110	3010	3007.13	6.32	-556	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
22	20240626	120834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	53053190	17631	38.14	3010	3020	3005	3910	2110	3010	3009.09	6.32	81	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
23	20240626	110834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	38368115	12747	27.58	3010	3020	3005	3910	2110	3010	3009.97	6.32	890	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
24	20240626	100833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	35007255	11630	25.16	3010	3020	3005	3910	2110	3010	3010.08	6.32	890	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
25	20240626	090835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	4617330	1534	3.32	3010	3020	3005	3910	2110	3010	3009.99	6.32	1268	3023	3016	3008	3001	2993	3017	3002	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.15	N	123890	500	619 억	7839850	N	N	0	N	N
26	20240625	160832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	138914605	46210	65.35	3010	3015	3000	3905	2105	3005	3006.15	6.33	-9021	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
27	20240625	150830	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	133680715	44471	62.89	3010	3015	3000	3905	2105	3005	3006.02	6.33	-9026	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
28	20240625	140832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	113440395	37736	53.37	3010	3015	3000	3905	2105	3005	3006.16	6.33	-9304	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
29	20240625	130833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	95600140	31797	44.97	3010	3015	3000	3905	2105	3005	3006.58	6.33	-10205	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
30	20240625	120836	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	73590610	24463	34.60	3010	3015	3000	3905	2105	3005	3008.24	6.33	-5887	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
31	20240625	110834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	68918675	22909	32.40	3010	3015	3000	3905	2105	3005	3008.37	6.33	-5887	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
32	20240625	100832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	60292425	20039	28.34	3010	3015	3005	3905	2105	3005	3008.75	6.33	-5602	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
33	20240625	090832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	4714255	1567	2.22	3010	3010	3005	3905	2105	3005	3008.46	6.33	196	3025	3015	3005	2995	2985	3015	2995	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.15	N	123890	500	619 억	7848530	N	N	17	N	N
34	20240624	160829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	212209680	70650	70.83	3005	3015	2995	3905	2105	3005	3003.68	6.33	5427	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7843662	N	N	17	N	N
35	20240624	150830	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	199008530	66256	66.42	3005	3015	2995	3905	2105	3005	3003.63	6.33	4437	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7843662	N	N	2627	N	N
36	20240624	140831	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	168923800	56233	56.37	3005	3015	2995	3905	2105	3005	3004.00	6.33	1569	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7843662	N	N	2627	N	N
37	20240624	130828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	137903985	45899	46.01	3005	3015	2995	3905	2105	3005	3004.51	6.33	-649	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7843662	N	N	2627	N	N
38	20240624	120830	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	122484740	40768	40.87	3005	3015	2995	3905	2105	3005	3004.43	6.33	-1136	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7843662	N	N	2627	N	N
39	20240624	110832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	88145250	29320	29.39	3005	3015	2995	3905	2105	3005	3006.32	6.33	-2164	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7843662	N	N	2627	N	N
40	20240624	100829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	10	2	0.33	56344555	18744	18.79	3005	3015	2995	3905	2105	3005	3006.00	6.33	893	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.15	N	123890	500	619 억	7843662	N	N	2627	N	N
41	20240624	090830	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	11386705	3799	3.81	3005	3005	2995	3905	2105	3005	2997.29	6.33	189	3031	3017	3001	2987	2971	3025	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7843662	N	N	2627	N	N
42	20240621	160802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	286897275	95742	154.94	2995	3015	2985	3890	2100	2995	2996.54	6.31	10729	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7817116	N	N	2627	N	N
43	20240621	150802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	243951495	81441	131.80	2995	3015	2985	3890	2100	2995	2995.44	6.31	8416	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.15	N	123890	500	619 억	7817116	N	N	390	N	N
44	20240621	140801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	199919960	66787	108.08	2995	3005	2985	3890	2100	2995	2993.40	6.31	4469	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7817116	N	N	390	N	N
45	20240621	130803	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	179181145	59874	96.90	2995	3000	2985	3890	2100	2995	2992.64	6.31	2911	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7817116	N	N	390	N	N
46	20240621	120806	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	154327530	51576	83.47	2995	3000	2985	3890	2100	2995	2992.24	6.31	173	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7817116	N	N	390	N	N
47	20240621	110803	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	90415060	30226	48.92	2995	2995	2985	3890	2100	2995	2991.30	6.31	-8846	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7817116	N	N	390	N	N
48	20240621	100800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	48475685	16201	26.22	2995	2995	2990	3890	2100	2995	2992.14	6.31	-2043	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7817116	N	N	390	N	N
49	20240621	090805	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	2416865	807	1.31	2995	2995	2990	3890	2100	2995	2994.88	6.31	-22	3008	3001	2993	2986	2978	3002	2987	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7817116	N	N	390	N	N
50	20240620	160759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	10	2	0.34	184235110	61588	62.87	2995	3000	2985	3880	2090	2985	2991.41	6.31	-5893	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7822187	N	N	390	N	N
51	20240620	150800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	10	2	0.34	178290150	59603	60.85	2995	3000	2985	3880	2090	2985	2991.29	6.31	-5816	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7822187	N	N	8967	N	N
52	20240620	140801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	10	2	0.34	165492070	55325	56.48	2995	3000	2985	3880	2090	2985	2991.27	6.31	-5716	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3713	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7822187	N	N	8967	N	N
53	20240620	130800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	0	3	0.00	129285595	43207	44.11	2995	3000	2985	3880	2090	2985	2992.24	6.31	-5544	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3701	2.85	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.44	2885	20230726	3.47	3530	-15.44	20240311	2940	1.53	20240415	3530	-15.44	20240311	2885	3.47	20230726	0.15	N	123890	500	619 억	7822187	N	N	8967	N	N
54	20240620	120759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	0	3	0.00	69352575	23183	23.67	2995	3000	2985	3880	2090	2985	2991.53	6.31	-4633	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3701	2.85	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.44	2885	20230726	3.47	3530	-15.44	20240311	2940	1.53	20240415	3530	-15.44	20240311	2885	3.47	20230726	0.15	N	123890	500	619 억	7822187	N	N	8967	N	N
55	20240620	110802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	10	2	0.34	48392605	16172	16.51	2995	3000	2985	3880	2090	2985	2992.37	6.31	-2786	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3713	2.86	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7822187	N	N	8967	N	N
56	20240620	100759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	5	2	0.17	28099520	9389	9.59	2995	3000	2985	3880	2090	2985	2992.81	6.31	-1807	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3707	2.86	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7822187	N	N	8967	N	N
57	20240620	090805	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	5	2	0.17	6628320	2218	2.26	2995	2995	2985	3880	2090	2985	2988.42	6.31	186	3018	3001	2993	2976	2968	2997	2972	620	895	500	2200	5	1	123977752	3707	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7822187	N	N	8967	N	N
58	20240619	160757	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	-15	5	-0.50	283829245	94845	72.63	3005	3010	2985	3900	2100	3000	2992.57	6.33	-46313	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3701	2.85	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.44	2885	20230726	3.47	3530	-15.44	20240311	2940	1.53	20240415	3530	-15.44	20240311	2885	3.47	20230726	0.15	N	123890	500	619 억	7841961	N	N	8967	N	N
59	20240619	150755	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-10	5	-0.33	176158410	58781	45.01	3005	3010	2990	3900	2100	3000	2996.86	6.33	-18520	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7841961	N	N	9920	N	N
60	20240619	140802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	128969410	43004	32.93	3005	3010	2990	3900	2100	3000	2999.01	6.33	-15611	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7841961	N	N	9920	N	N
61	20240619	130753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	112571490	37530	28.74	3005	3010	2990	3900	2100	3000	2999.51	6.33	-12969	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7841961	N	N	9920	N	N
62	20240619	120755	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	105838570	35285	27.02	3005	3010	2990	3900	2100	3000	2999.53	6.33	-12109	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7841961	N	N	9920	N	N
63	20240619	110757	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	80057035	26684	20.43	3005	3010	2995	3900	2100	3000	3000.19	6.33	-9514	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7841961	N	N	9920	N	N
64	20240619	100758	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	33260280	11088	8.49	3005	3010	2995	3900	2100	3000	2999.66	6.33	-1836	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7841961	N	N	9920	N	N
65	20240619	090804	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	8264430	2754	2.11	3005	3010	2995	3900	2100	3000	3000.88	6.33	35	3020	3010	2995	2985	2970	3015	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7841961	N	N	9920	N	N
66	20240618	160751	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	20	2	0.67	389336970	129981	97.88	2980	3005	2980	3870	2090	2980	2995.34	6.32	68906	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3719	2.87	0.36	12	0.10	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7834990	N	N	9920	N	N
67	20240618	150750	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	15	2	0.50	344061010	114883	86.51	2980	3005	2980	3870	2090	2980	2994.88	6.32	56981	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3713	2.86	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7834990	N	N	10195	N	N
68	20240618	140753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	20	2	0.67	304728085	101764	76.63	2980	3005	2980	3870	2090	2980	2994.46	6.32	47044	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3719	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7834990	N	N	10195	N	N
69	20240618	130756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	20	2	0.67	269702640	90082	67.83	2980	3005	2980	3870	2090	2980	2993.97	6.32	38196	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7834990	N	N	10195	N	N
70	20240618	120756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	10	2	0.34	194664505	65060	48.99	2980	3000	2980	3870	2090	2980	2992.08	6.32	25771	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7834990	N	N	10195	N	N
71	20240618	110753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	20	2	0.67	146999125	49147	37.01	2980	3000	2980	3870	2090	2980	2991.01	6.32	16746	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7834990	N	N	10195	N	N
72	20240618	100753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	10	2	0.34	73311285	24514	18.46	2980	2995	2980	3870	2090	2980	2990.59	6.32	9128	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7834990	N	N	10195	N	N
73	20240618	090801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	10	2	0.34	5767055	1934	1.46	2980	2990	2980	3870	2090	2980	2981.93	6.32	-353	3006	2992	2986	2972	2966	2990	2970	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7834990	N	N	10195	N	N
74	20240617	160748	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	5	2	0.17	395182335	132369	16.63	2990	3000	2980	3865	2085	2975	2985.46	6.34	-26822	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3695	2.85	0.35	12	0.11	1046.00	8450.00	3530	20240311	-15.58	2885	20230726	3.29	3530	-15.58	20240311	2940	1.36	20240415	3530	-15.58	20240311	2885	3.29	20230726	0.15	N	123890	500	619 억	7860862	N	N	10195	N	N
75	20240617	150753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	10	2	0.34	364596905	122107	15.34	2990	3000	2980	3865	2085	2975	2985.88	6.34	-26100	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3701	2.85	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.44	2885	20230726	3.47	3530	-15.44	20240311	2940	1.53	20240415	3530	-15.44	20240311	2885	3.47	20230726	0.15	N	123890	500	619 억	7860862	N	N	28365	N	N
76	20240617	140745	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	10	2	0.34	278602940	93257	11.72	2990	3000	2980	3865	2085	2975	2987.47	6.34	-25983	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3701	2.85	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.44	2885	20230726	3.47	3530	-15.44	20240311	2940	1.53	20240415	3530	-15.44	20240311	2885	3.47	20230726	0.15	N	123890	500	619 억	7860862	N	N	28365	N	N
77	20240617	130744	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	10	2	0.34	219818275	73575	9.24	2990	3000	2980	3865	2085	2975	2987.68	6.34	-18131	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3701	2.85	0.35	12	0.06	1046.00	8450.00	3530	20240311	-15.44	2885	20230726	3.47	3530	-15.44	20240311	2940	1.53	20240415	3530	-15.44	20240311	2885	3.47	20230726	0.15	N	123890	500	619 억	7860862	N	N	28365	N	N
78	20240617	120746	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	10	2	0.34	172656460	57772	7.26	2990	3000	2980	3865	2085	2975	2988.58	6.34	-12720	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3701	2.85	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.44	2885	20230726	3.47	3530	-15.44	20240311	2940	1.53	20240415	3530	-15.44	20240311	2885	3.47	20230726	0.15	N	123890	500	619 억	7860862	N	N	28365	N	N
79	20240617	110740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	15	2	0.50	142663080	47722	6.00	2990	3000	2980	3865	2085	2975	2989.46	6.34	-9878	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7860862	N	N	28365	N	N
80	20240617	100740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	15	2	0.50	77105845	25775	3.24	2990	3000	2980	3865	2085	2975	2991.50	6.34	-2056	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7860862	N	N	28365	N	N
81	20240617	090745	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	15	2	0.50	10769080	3605	0.45	2990	2990	2980	3865	2085	2975	2987.26	6.34	118	3071	3022	2996	2947	2921	3010	2935	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7860862	N	N	28365	N	N
82	20240614	160638	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2975	-40	5	-1.33	2379096215	795153	830.08	3015	3045	2970	3915	2115	3015	2992.00	6.24	282840	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3688	2.84	0.35	12	0.64	1046.00	8450.00	3530	20240311	-15.72	2885	20230726	3.12	3530	-15.72	20240311	2940	1.19	20240415	3530	-15.72	20240311	2885	3.12	20230726	0.16	N	123890	500	619 억	7740681	N	N	28365	N	N
83	20240614	150640	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	-35	5	-1.16	2088205080	697573	728.22	3015	3045	2970	3915	2115	3015	2993.53	6.24	298782	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3695	2.85	0.35	12	0.56	1046.00	8450.00	3530	20240311	-15.58	2885	20230726	3.29	3530	-15.58	20240311	2940	1.36	20240415	3530	-15.58	20240311	2885	3.29	20230726	0.16	N	123890	500	619 억	7740681	N	N	638	N	N
84	20240614	140639	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	15	2	0.50	345622225	114588	119.62	3015	3035	3000	3915	2115	3015	3016.22	6.24	67930	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3757	2.90	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.16	N	123890	500	619 억	7740681	N	N	638	N	N
85	20240614	130638	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-5	5	-0.17	110777510	36857	38.48	3015	3020	3000	3915	2115	3015	3005.60	6.24	-576	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7740681	N	N	638	N	N
86	20240614	120642	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-15	5	-0.50	91096975	30308	31.64	3015	3020	3000	3915	2115	3015	3005.71	6.24	-707	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7740681	N	N	638	N	N
87	20240614	110732	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-10	5	-0.33	44272980	14719	15.37	3015	3020	3000	3915	2115	3015	3007.88	6.24	3	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7740681	N	N	638	N	N
88	20240614	100730	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-5	5	-0.17	27392150	9102	9.50	3015	3020	3005	3915	2115	3015	3009.46	6.24	-205	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7740681	N	N	638	N	N
89	20240614	090735	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-10	5	-0.33	7124520	2364	2.47	3015	3020	3005	3915	2115	3015	3013.76	6.24	53	3028	3021	3008	3001	2988	3025	3005	620	900	500	2230	5	1	123977752	3726	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7740681	N	N	638	N	N
90	20240613	160723	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	10	2	0.33	287675825	95770	114.92	3005	3015	2995	3905	2105	3005	3003.82	6.25	18869	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.16	N	123890	500	619 억	7748151	N	N	638	N	N
91	20240613	150736	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	267412395	89047	106.86	3005	3015	2995	3905	2105	3005	3003.05	6.25	14199	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7748151	N	N	12	N	N
92	20240613	140730	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	219350750	73086	87.70	3005	3015	2995	3905	2105	3005	3001.27	6.25	100	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7748151	N	N	12	N	N
93	20240613	130729	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	192229120	64055	76.87	3005	3015	2995	3905	2105	3005	3001.00	6.25	-4679	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7748151	N	N	12	N	N
94	20240613	120731	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	139552990	46476	55.77	3005	3015	2995	3905	2105	3005	3002.69	6.25	-1104	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.16	N	123890	500	619 억	7748151	N	N	12	N	N
95	20240613	110724	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	81835065	27243	32.69	3005	3015	3000	3905	2105	3005	3003.89	6.25	-1039	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7748151	N	N	12	N	N
96	20240613	100723	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	41175975	13701	16.44	3005	3015	3000	3905	2105	3005	3005.33	6.25	-1236	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7748151	N	N	12	N	N
97	20240613	090733	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	9967630	3317	3.98	3005	3010	3005	3905	2105	3005	3005.01	6.25	-709	3011	3007	3001	2997	2991	3010	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7748151	N	N	12	N	N
98	20240612	160717	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	249838125	83333	117.55	3005	3005	2995	3905	2105	3005	2998.07	6.26	-10687	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7758347	N	N	12	N	N
99	20240612	150729	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	236861060	79009	111.45	3005	3005	2995	3905	2105	3005	2997.90	6.26	-9918	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7758347	N	N	7	N	N
100	20240612	140722	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	215626465	71929	101.46	3005	3005	2995	3905	2105	3005	2997.77	6.26	-8431	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7758347	N	N	7	N	N
101	20240612	130724	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	188413890	62853	88.66	3005	3005	2995	3905	2105	3005	2997.69	6.26	-7888	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.16	N	123890	500	619 억	7758347	N	N	7	N	N
102	20240612	120720	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	162304320	54143	76.37	3005	3005	2995	3905	2105	3005	2997.70	6.26	-7007	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.16	N	123890	500	619 억	7758347	N	N	7	N	N
103	20240612	110721	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	90949070	30335	42.79	3005	3005	2995	3905	2105	3005	2998.16	6.26	-5748	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7758347	N	N	7	N	N
104	20240612	100722	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	51825210	17291	24.39	3005	3005	2995	3905	2105	3005	2997.24	6.26	-1631	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7758347	N	N	7	N	N
105	20240612	090723	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	8728350	2913	4.11	3005	3005	2995	3905	2105	3005	2996.34	6.26	-5	3031	3017	3006	2992	2981	3012	2987	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7758347	N	N	7	N	N
106	20240610	160715	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	173644575	57831	69.11	3005	3010	2995	3890	2100	2995	3002.62	6.28	3982	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7783161	N	N	103	N	N
107	20240610	150723	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	164856105	54904	65.61	3005	3010	2995	3890	2100	2995	3002.62	6.28	3462	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7783161	N	N	521	N	N
108	20240610	140717	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	15	2	0.50	139893690	46593	55.68	3005	3010	2995	3890	2100	2995	3002.46	6.28	1356	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3732	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7783161	N	N	521	N	N
109	20240610	130716	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	101687555	33864	40.47	3005	3010	3000	3890	2100	2995	3002.82	6.28	-294	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7783161	N	N	521	N	N
110	20240610	120716	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	79955585	26629	31.82	3005	3010	3000	3890	2100	2995	3002.58	6.28	-79	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7783161	N	N	521	N	N
111	20240610	110720	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	57098425	19015	22.72	3005	3010	3000	3890	2100	2995	3002.81	6.28	277	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7783161	N	N	521	N	N
112	20240610	100716	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	32975225	10978	13.12	3005	3010	3000	3890	2100	2995	3003.76	6.28	150	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7783161	N	N	521	N	N
113	20240610	090722	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	15	2	0.50	3570105	1187	1.42	3005	3010	3005	3890	2100	2995	3007.67	6.28	-15	3028	3011	3003	2986	2978	3007	2982	620	895	500	2210	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7783161	N	N	521	N	N
114	20240607	160741	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	251217735	83675	76.39	3020	3020	2995	3905	2105	3005	3002.30	6.27	-14406	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.07	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.16	N	123890	500	619 억	7774331	N	N	521	N	N
115	20240607	150747	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	161911215	53859	49.17	3020	3020	3000	3905	2105	3005	3006.21	6.27	658	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7774331	N	N	22	N	N
116	20240607	140741	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	141709670	47134	43.03	3020	3020	3000	3905	2105	3005	3006.53	6.27	-389	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7774331	N	N	22	N	N
117	20240607	130736	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	121718480	40482	36.96	3020	3020	3000	3905	2105	3005	3006.73	6.27	-212	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7774331	N	N	22	N	N
118	20240607	120742	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	104375160	34712	31.69	3020	3020	3000	3905	2105	3005	3006.89	6.27	-291	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7774331	N	N	22	N	N
119	20240607	110732	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	73893050	24572	22.43	3020	3020	3000	3905	2105	3005	3007.21	6.27	-117	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7774331	N	N	22	N	N
120	20240607	100742	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	40178235	13351	12.19	3020	3020	3005	3905	2105	3005	3009.38	6.27	-167	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7774331	N	N	22	N	N
121	20240607	090740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	3300690	1096	1.00	3020	3020	3010	3905	2105	3005	3011.58	6.27	376	3031	3017	3006	2992	2981	3025	3000	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.16	N	123890	500	619 억	7774331	N	N	22	N	N
122	20240605	160738	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	329359010	109520	146.98	3000	3020	2995	3905	2105	3005	3007.30	6.29	-21949	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.17	N	123890	500	619 억	7795977	N	N	22	N	N
123	20240605	150735	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	291411530	96871	130.00	3000	3020	2995	3905	2105	3005	3008.24	6.29	-21413	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.17	N	123890	500	619 억	7795977	N	N	0	N	N
124	20240605	140738	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	10	2	0.33	181854785	60377	81.03	3000	3020	3000	3905	2105	3005	3011.99	6.29	-15083	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.17	N	123890	500	619 억	7795977	N	N	0	N	N
125	20240605	130738	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	15	2	0.50	134070930	44519	59.74	3000	3020	3000	3905	2105	3005	3011.54	6.29	-14324	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.17	N	123890	500	619 억	7795977	N	N	0	N	N
126	20240605	120734	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	104193070	34609	46.45	3000	3020	3000	3905	2105	3005	3010.58	6.29	-12790	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.17	N	123890	500	619 억	7795977	N	N	0	N	N
127	20240605	110736	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	93853900	31176	41.84	3000	3020	3000	3905	2105	3005	3010.45	6.29	-11767	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.17	N	123890	500	619 억	7795977	N	N	0	N	N
128	20240605	100735	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	10	2	0.33	31644885	10524	14.12	3000	3020	3000	3905	2105	3005	3006.93	6.29	-3919	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.17	N	123890	500	619 억	7795977	N	N	0	N	N
129	20240605	090735	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	5	2	0.17	9385240	3125	4.19	3000	3015	3000	3905	2105	3005	3003.28	6.29	-574	3045	3025	3010	2990	2975	3017	2982	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.17	N	123890	500	619 억	7795977	N	N	0	N	N
130	20240604	160729	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-15	5	-0.50	223361440	74263	134.63	3020	3030	2995	3925	2115	3020	3007.71	6.30	-16551	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
131	20240604	150729	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-15	5	-0.50	208799555	69418	125.85	3020	3030	2995	3925	2115	3020	3007.86	6.30	-12789	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
132	20240604	140731	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	-5	5	-0.17	145600480	48417	87.78	3020	3030	2995	3925	2115	3020	3007.22	6.30	-6524	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3738	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
133	20240604	130728	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-10	5	-0.33	140118580	46597	84.48	3020	3030	2995	3925	2115	3020	3007.03	6.30	-5862	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3732	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
134	20240604	120727	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-10	5	-0.33	99978300	33270	60.32	3020	3030	2995	3925	2115	3020	3005.06	6.30	-4852	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
135	20240604	110724	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-15	5	-0.50	87941925	29268	53.06	3020	3030	2995	3925	2115	3020	3004.71	6.30	-3953	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
136	20240604	100726	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-20	5	-0.66	70265450	23384	42.39	3020	3030	2995	3925	2115	3020	3004.85	6.30	-2757	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
137	20240604	090727	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	10	2	0.33	783315	259	0.47	3020	3030	3020	3925	2115	3020	3024.38	6.30	-128	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3757	2.90	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.17	N	123890	500	619 억	7805836	N	N	4	N	N
138	20240603	160719	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	20	2	0.67	166316190	55136	69.35	3000	3025	3000	3900	2100	3000	3016.47	6.29	394	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.17	N	123890	500	619 억	7803544	N	N	4	N	N
139	20240603	150720	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	15	2	0.50	154789280	51314	64.54	3000	3025	3000	3900	2100	3000	3016.51	6.29	324	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.17	N	123890	500	619 억	7803544	N	N	0	N	N
140	20240603	140717	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	15	2	0.50	128922195	42731	53.75	3000	3025	3000	3900	2100	3000	3017.06	6.29	158	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.17	N	123890	500	619 억	7803544	N	N	0	N	N
141	20240603	130719	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	15	2	0.50	107803210	35724	44.93	3000	3025	3000	3900	2100	3000	3017.67	6.29	158	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.17	N	123890	500	619 억	7803544	N	N	0	N	N
142	20240603	120719	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	15	2	0.50	91317230	30260	38.06	3000	3025	3000	3900	2100	3000	3017.75	6.29	397	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.17	N	123890	500	619 억	7803544	N	N	0	N	N
143	20240603	110714	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	20	2	0.67	70536360	23371	29.40	3000	3025	3000	3900	2100	3000	3018.11	6.29	-532	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.17	N	123890	500	619 억	7803544	N	N	0	N	N
144	20240603	100711	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	25	2	0.83	53341565	17683	22.24	3000	3025	3000	3900	2100	3000	3016.54	6.29	-532	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3750	2.89	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.31	2885	20230726	4.85	3530	-14.31	20240311	2940	2.89	20240415	3530	-14.31	20240311	2885	4.85	20230726	0.17	N	123890	500	619 억	7803544	N	N	0	N	N
145	20240603	090711	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	10	2	0.33	10804405	3601	4.53	3000	3015	3000	3900	2100	3000	3000.39	6.29	276	3026	3012	2996	2982	2966	3020	2990	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.17	N	123890	500	619 억	7803544	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History