KissMeData/084690/price/prices-20240601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

64 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160714	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11290	580	2	5.42	14419040340	1281987	173.70	10670	11520	10670	13920	7500	10710	11247.41	5.01	0	63243	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	4088	19.88	0.56	12	3.54	568.00	20000.00	17080	20231207	-33.90	6200	20231023	82.10	13810	-18.25	20240617	7710	46.43	20240411	17080	-33.90	20231207	6200	82.10	20231023	3.86	N	084690	1000	362 억	1812786	N	N	509	N	N
3	20240628	150726	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11300	590	2	5.51	13860352180	1232481	166.99	10670	11520	10670	13920	7500	10710	11245.99	5.01	0	66968	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	4092	19.89	0.56	12	3.40	568.00	20000.00	17080	20231207	-33.84	6200	20231023	82.26	13810	-18.18	20240617	7710	46.56	20240411	17080	-33.84	20231207	6200	82.26	20231023	3.86	N	084690	1000	362 억	1812786	N	N	117	N	N
4	20240628	140725	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	450	2	4.20	12257710110	1090523	147.76	10670	11520	10670	13920	7500	10710	11240.32	5.01	0	69438	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	4041	19.65	0.56	12	3.01	568.00	20000.00	17080	20231207	-34.66	6200	20231023	80.00	13810	-19.19	20240617	7710	44.75	20240411	17080	-34.66	20231207	6200	80.00	20231023	3.86	N	084690	1000	362 억	1812786	N	N	117	N	N
5	20240628	130724	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	440	2	4.11	11665080480	1037623	140.59	10670	11520	10670	13920	7500	10710	11242.23	5.01	0	82592	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	4038	19.63	0.56	12	2.87	568.00	20000.00	17080	20231207	-34.72	6200	20231023	79.84	13810	-19.26	20240617	7710	44.62	20240411	17080	-34.72	20231207	6200	79.84	20231023	3.86	N	084690	1000	362 억	1812786	N	N	117	N	N
6	20240628	120724	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11000	290	2	2.71	11108333740	987623	133.82	10670	11520	10670	13920	7500	10710	11247.66	5.01	0	88616	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	3983	19.37	0.55	12	2.73	568.00	20000.00	17080	20231207	-35.60	6200	20231023	77.42	13810	-20.35	20240617	7710	42.67	20240411	17080	-35.60	20231207	6200	77.42	20231023	3.86	N	084690	1000	362 억	1812786	N	N	117	N	N
7	20240628	110712	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11270	560	2	5.23	9665410790	857752	116.22	10670	11520	10670	13920	7500	10710	11268.45	5.01	0	92066	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	4081	19.84	0.56	12	2.37	568.00	20000.00	17080	20231207	-34.02	6200	20231023	81.77	13810	-18.39	20240617	7710	46.17	20240411	17080	-34.02	20231207	6200	81.77	20231023	3.86	N	084690	1000	362 억	1812786	N	N	117	N	N
8	20240628	100709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	640	2	5.98	8095195830	718981	97.42	10670	11520	10670	13920	7500	10710	11259.43	5.01	0	71139	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	4110	19.98	0.57	12	1.99	568.00	20000.00	17080	20231207	-33.55	6200	20231023	83.06	13810	-17.81	20240617	7710	47.21	20240411	17080	-33.55	20231207	6200	83.06	20231023	3.86	N	084690	1000	362 억	1812786	N	N	117	N	N
9	20240628	090711	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10810	100	2	0.93	483295120	44894	6.08	10670	10850	10670	13920	7500	10710	10765.52	5.01	0	12017	11490	11100	10900	10510	10310	11000	10410	362	3210	1000	6850	10	1	36212538	3915	19.03	0.54	12	0.12	568.00	20000.00	17080	20231207	-36.71	6200	20231023	74.35	13810	-21.72	20240617	7710	40.21	20240411	17080	-36.71	20231207	6200	74.35	20231023	3.86	N	084690	1000	362 억	1812786	N	N	117	N	N
10	20240627	160705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10710	-200	5	-1.83	7978475100	725319	87.76	11060	11290	10700	14180	7640	10910	11000.43	5.32	0	-103912	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	3878	18.86	0.54	12	2.00	568.00	20000.00	17080	20231207	-37.30	6200	20231023	72.74	13810	-22.45	20240617	7710	38.91	20240411	17080	-37.30	20231207	6200	72.74	20231023	3.84	N	084690	1000	362 억	1927804	N	N	117	N	N
11	20240627	150712	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10820	-90	5	-0.82	7357115720	667482	80.76	11060	11290	10790	14180	7640	10910	11022.25	5.32	0	-115512	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	3918	19.05	0.54	12	1.84	568.00	20000.00	17080	20231207	-36.65	6200	20231023	74.52	13810	-21.65	20240617	7710	40.34	20240411	17080	-36.65	20231207	6200	74.52	20231023	3.84	N	084690	1000	362 억	1927804	N	N	105	N	N
12	20240627	140708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10860	-50	5	-0.46	6883111770	623648	75.46	11060	11290	10790	14180	7640	10910	11036.93	5.32	0	-113071	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	3933	19.12	0.54	12	1.72	568.00	20000.00	17080	20231207	-36.42	6200	20231023	75.16	13810	-21.36	20240617	7710	40.86	20240411	17080	-36.42	20231207	6200	75.16	20231023	3.84	N	084690	1000	362 억	1927804	N	N	105	N	N
13	20240627	130708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10920	10	2	0.09	6166010370	557523	67.46	11060	11290	10830	14180	7640	10910	11059.75	5.32	0	-96299	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	3954	19.23	0.55	12	1.54	568.00	20000.00	17080	20231207	-36.07	6200	20231023	76.13	13810	-20.93	20240617	7710	41.63	20240411	17080	-36.07	20231207	6200	76.13	20231023	3.84	N	084690	1000	362 억	1927804	N	N	105	N	N
14	20240627	120710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10920	10	2	0.09	5881825080	531489	64.31	11060	11290	10830	14180	7640	10910	11066.80	5.32	0	-97750	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	3954	19.23	0.55	12	1.47	568.00	20000.00	17080	20231207	-36.07	6200	20231023	76.13	13810	-20.93	20240617	7710	41.63	20240411	17080	-36.07	20231207	6200	76.13	20231023	3.84	N	084690	1000	362 억	1927804	N	N	105	N	N
15	20240627	110710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10850	-60	5	-0.55	5413004060	488547	59.11	11060	11290	10830	14180	7640	10910	11079.93	5.32	0	-101641	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	3929	19.10	0.54	12	1.35	568.00	20000.00	17080	20231207	-36.48	6200	20231023	75.00	13810	-21.43	20240617	7710	40.73	20240411	17080	-36.48	20231207	6200	75.00	20231023	3.84	N	084690	1000	362 억	1927804	N	N	105	N	N
16	20240627	100710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10990	80	2	0.73	4338218360	390139	47.21	11060	11290	10940	14180	7640	10910	11119.87	5.32	0	-83165	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	3980	19.35	0.55	12	1.08	568.00	20000.00	17080	20231207	-35.66	6200	20231023	77.26	13810	-20.42	20240617	7710	42.54	20240411	17080	-35.66	20231207	6200	77.26	20231023	3.84	N	084690	1000	362 억	1927804	N	N	105	N	N
17	20240627	090709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	140	2	1.28	1122322600	101671	12.30	11060	11100	10940	14180	7640	10910	11039.22	5.32	0	-14961	11550	11230	10990	10670	10430	11110	10550	362	3270	1000	6980	10	1	36212538	4001	19.45	0.55	12	0.28	568.00	20000.00	17080	20231207	-35.30	6200	20231023	78.23	13810	-19.99	20240617	7710	43.32	20240411	17080	-35.30	20231207	6200	78.23	20231023	3.84	N	084690	1000	362 억	1927804	N	N	105	N	N
18	20240626	160707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10910	-350	5	-3.11	8794372550	803708	86.89	11150	11310	10750	14630	7890	11260	10942.28	5.26	0	23123	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	3951	19.21	0.55	12	2.22	568.00	20000.00	17080	20231207	-36.12	6200	20231023	75.97	13810	-21.00	20240617	7710	41.50	20240411	17080	-36.12	20231207	6200	75.97	20231023	3.84	N	084690	1000	362 억	1902974	N	N	105	N	N
19	20240626	150709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10800	-460	5	-4.09	8004908320	731026	79.03	11150	11310	10750	14630	7890	11260	10950.20	5.26	0	1965	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	3911	19.01	0.54	12	2.02	568.00	20000.00	17080	20231207	-36.77	6200	20231023	74.19	13810	-21.80	20240617	7710	40.08	20240411	17080	-36.77	20231207	6200	74.19	20231023	3.84	N	084690	1000	362 억	1902974	N	N	544	N	N
20	20240626	140707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10870	-390	5	-3.46	6560171930	597401	64.58	11150	11310	10800	14630	7890	11260	10981.15	5.26	0	-16623	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	3936	19.14	0.54	12	1.65	568.00	20000.00	17080	20231207	-36.36	6200	20231023	75.32	13810	-21.29	20240617	7710	40.99	20240411	17080	-36.36	20231207	6200	75.32	20231023	3.84	N	084690	1000	362 억	1902974	N	N	544	N	N
21	20240626	130709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10860	-400	5	-3.55	5677663580	516022	55.79	11150	11310	10820	14630	7890	11260	11002.71	5.26	0	-20181	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	3933	19.12	0.54	12	1.42	568.00	20000.00	17080	20231207	-36.42	6200	20231023	75.16	13810	-21.36	20240617	7710	40.86	20240411	17080	-36.42	20231207	6200	75.16	20231023	3.84	N	084690	1000	362 억	1902974	N	N	544	N	N
22	20240626	120708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10910	-350	5	-3.11	4940148210	448101	48.44	11150	11310	10830	14630	7890	11260	11024.59	5.26	0	-9822	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	3951	19.21	0.55	12	1.24	568.00	20000.00	17080	20231207	-36.12	6200	20231023	75.97	13810	-21.00	20240617	7710	41.50	20240411	17080	-36.12	20231207	6200	75.97	20231023	3.84	N	084690	1000	362 억	1902974	N	N	544	N	N
23	20240626	110709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10950	-310	5	-2.75	4446663490	402994	43.57	11150	11310	10830	14630	7890	11260	11034.02	5.26	0	-1201	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	3965	19.28	0.55	12	1.11	568.00	20000.00	17080	20231207	-35.89	6200	20231023	76.61	13810	-20.71	20240617	7710	42.02	20240411	17080	-35.89	20231207	6200	76.61	20231023	3.84	N	084690	1000	362 억	1902974	N	N	544	N	N
24	20240626	100707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10890	-370	5	-3.29	3752659160	339476	36.70	11150	11310	10830	14630	7890	11260	11054.22	5.26	0	-10049	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	3944	19.17	0.54	12	0.94	568.00	20000.00	17080	20231207	-36.24	6200	20231023	75.65	13810	-21.14	20240617	7710	41.25	20240411	17080	-36.24	20231207	6200	75.65	20231023	3.84	N	084690	1000	362 억	1902974	N	N	544	N	N
25	20240626	090708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11090	-170	5	-1.51	948601540	85207	9.21	11150	11250	11070	14630	7890	11260	11132.78	5.26	0	-7666	11966	11612	11426	11072	10886	11520	10980	362	3370	1000	7200	10	1	36212538	4016	19.52	0.55	12	0.24	568.00	20000.00	17080	20231207	-35.07	6200	20231023	78.87	13810	-19.70	20240617	7710	43.84	20240411	17080	-35.07	20231207	6200	78.87	20231023	3.84	N	084690	1000	362 억	1902974	N	N	544	N	N
26	20240625	160707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11260	-430	5	-3.68	10076487700	885530	58.79	11530	11780	11240	15190	8190	11690	11380.31	4.96	32105	106284	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4078	19.82	0.56	12	2.45	568.00	20000.00	17080	20231207	-34.07	6200	20231023	81.61	13810	-18.46	20240617	7710	46.04	20240411	17080	-34.07	20231207	6200	81.61	20231023	3.70	N	084690	1000	362 억	1794546	N	N	544	N	N
27	20240625	150703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11380	-310	5	-2.65	9173707430	805690	53.49	11530	11780	11240	15190	8190	11690	11386.14	4.96	32105	84174	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4121	20.04	0.57	12	2.22	568.00	20000.00	17080	20231207	-33.37	6200	20231023	83.55	13810	-17.60	20240617	7710	47.60	20240411	17080	-33.37	20231207	6200	83.55	20231023	3.70	N	084690	1000	362 억	1794546	N	N	75	N	N
28	20240625	140707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11360	-330	5	-2.82	8037172780	705751	46.86	11530	11780	11240	15190	8190	11690	11388.10	4.96	32105	60767	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4114	20.00	0.57	12	1.95	568.00	20000.00	17080	20231207	-33.49	6200	20231023	83.23	13810	-17.74	20240617	7710	47.34	20240411	17080	-33.49	20231207	6200	83.23	20231023	3.70	N	084690	1000	362 억	1794546	N	N	75	N	N
29	20240625	130708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11280	-410	5	-3.51	7272763720	638186	42.37	11530	11780	11240	15190	8190	11690	11395.98	4.96	32105	47877	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4085	19.86	0.56	12	1.76	568.00	20000.00	17080	20231207	-33.96	6200	20231023	81.94	13810	-18.32	20240617	7710	46.30	20240411	17080	-33.96	20231207	6200	81.94	20231023	3.70	N	084690	1000	362 억	1794546	N	N	75	N	N
30	20240625	120710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11320	-370	5	-3.17	6529700720	572481	38.01	11530	11780	11240	15190	8190	11690	11405.96	4.96	32105	44229	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4099	19.93	0.57	12	1.58	568.00	20000.00	17080	20231207	-33.72	6200	20231023	82.58	13810	-18.03	20240617	7710	46.82	20240411	17080	-33.72	20231207	6200	82.58	20231023	3.70	N	084690	1000	362 억	1794546	N	N	75	N	N
31	20240625	110709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11290	-400	5	-3.42	5445229110	476341	31.63	11530	11780	11260	15190	8190	11690	11431.35	4.96	32105	37810	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4088	19.88	0.56	12	1.32	568.00	20000.00	17080	20231207	-33.90	6200	20231023	82.10	13810	-18.25	20240617	7710	46.43	20240411	17080	-33.90	20231207	6200	82.10	20231023	3.70	N	084690	1000	362 억	1794546	N	N	75	N	N
32	20240625	100706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	-340	5	-2.91	4294955310	374663	24.87	11530	11780	11260	15190	8190	11690	11463.50	4.96	32105	47357	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4110	19.98	0.57	12	1.03	568.00	20000.00	17080	20231207	-33.55	6200	20231023	83.06	13810	-17.81	20240617	7710	47.21	20240411	17080	-33.55	20231207	6200	83.06	20231023	3.70	N	084690	1000	362 억	1794546	N	N	75	N	N
33	20240625	090707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11670	-20	5	-0.17	1054498370	91317	6.06	11530	11680	11430	15190	8190	11690	11547.63	4.96	32105	13477	13023	12356	11843	11176	10663	12100	10920	362	3500	1000	7480	10	1	36212538	4226	20.55	0.58	12	0.25	568.00	20000.00	17080	20231207	-31.67	6200	20231023	88.23	13810	-15.50	20240617	7710	51.36	20240411	17080	-31.67	20231207	6200	88.23	20231023	3.70	N	084690	1000	362 억	1794546	N	N	75	N	N
34	20240624	160704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11690	-460	5	-3.79	17300461960	1467620	76.44	12160	12510	11330	15790	8510	12150	11788.31	4.58	0	130734	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4233	20.58	0.58	12	4.05	568.00	20000.00	17080	20231207	-31.56	6200	20231023	88.55	13810	-15.35	20240617	7710	51.62	20240411	17080	-31.56	20231207	6200	88.55	20231023	3.87	N	084690	1000	362 억	1657681	N	N	75	N	N
35	20240624	150705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11790	-360	5	-2.96	16435753860	1393924	72.60	12160	12510	11330	15790	8510	12150	11791.00	4.58	0	109411	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4269	20.76	0.59	12	3.85	568.00	20000.00	17080	20231207	-30.97	6200	20231023	90.16	13810	-14.63	20240617	7710	52.92	20240411	17080	-30.97	20231207	6200	90.16	20231023	3.87	N	084690	1000	362 억	1657681	N	N	299	N	N
36	20240624	140706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11800	-350	5	-2.88	15495237880	1313980	68.44	12160	12510	11330	15790	8510	12150	11792.60	4.58	0	93390	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4273	20.77	0.59	12	3.63	568.00	20000.00	17080	20231207	-30.91	6200	20231023	90.32	13810	-14.55	20240617	7710	53.05	20240411	17080	-30.91	20231207	6200	90.32	20231023	3.87	N	084690	1000	362 억	1657681	N	N	299	N	N
37	20240624	130703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11580	-570	5	-4.69	14080701490	1192773	62.13	12160	12510	11330	15790	8510	12150	11805.01	4.58	0	78862	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4193	20.39	0.58	12	3.29	568.00	20000.00	17080	20231207	-32.20	6200	20231023	86.77	13810	-16.15	20240617	7710	50.19	20240411	17080	-32.20	20231207	6200	86.77	20231023	3.87	N	084690	1000	362 억	1657681	N	N	299	N	N
38	20240624	120705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11540	-610	5	-5.02	12855414770	1087226	56.63	12160	12510	11330	15790	8510	12150	11824.05	4.58	0	78034	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4179	20.32	0.58	12	3.00	568.00	20000.00	17080	20231207	-32.44	6200	20231023	86.13	13810	-16.44	20240617	7710	49.68	20240411	17080	-32.44	20231207	6200	86.13	20231023	3.87	N	084690	1000	362 억	1657681	N	N	299	N	N
39	20240624	110707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11400	-750	5	-6.17	11207530260	942771	49.10	12160	12510	11400	15790	8510	12150	11887.86	4.58	0	57835	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4128	20.07	0.57	12	2.60	568.00	20000.00	17080	20231207	-33.26	6200	20231023	83.87	13810	-17.45	20240617	7710	47.86	20240411	17080	-33.26	20231207	6200	83.87	20231023	3.87	N	084690	1000	362 억	1657681	N	N	299	N	N
40	20240624	100705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11780	-370	5	-3.05	7485986440	619950	32.29	12160	12510	11690	15790	8510	12150	12075.15	4.58	0	32584	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4266	20.74	0.59	12	1.71	568.00	20000.00	17080	20231207	-31.03	6200	20231023	90.00	13810	-14.70	20240617	7710	52.79	20240411	17080	-31.03	20231207	6200	90.00	20231023	3.87	N	084690	1000	362 억	1657681	N	N	299	N	N
41	20240624	090705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12200	50	2	0.41	2319021180	189377	9.86	12160	12510	12010	15790	8510	12150	12245.53	4.58	0	4665	13336	12742	12446	11852	11556	12595	11705	362	3640	1000	7770	10	1	36212538	4418	21.48	0.61	12	0.52	568.00	20000.00	17080	20231207	-28.57	6200	20231023	96.77	13810	-11.66	20240617	7710	58.24	20240411	17080	-28.57	20231207	6200	96.77	20231023	3.87	N	084690	1000	362 억	1657681	N	N	299	N	N
42	20240621	160642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12150	-1000	5	-7.60	22805391650	1832917	20.72	12880	13040	12150	17090	9210	13150	12442.90	5.08	0	-204371	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4400	21.39	0.61	12	5.06	568.00	20000.00	17080	20231207	-28.86	6200	20231023	95.97	13810	-12.02	20240617	7710	57.59	20240411	17080	-28.86	20231207	6200	95.97	20231023	3.71	N	084690	1000	362 억	1840241	N	N	299	N	N
43	20240621	150641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12250	-900	5	-6.84	21104515630	1693339	19.14	12880	13040	12180	17090	9210	13150	12462.63	5.08	0	-169065	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4436	21.57	0.61	12	4.68	568.00	20000.00	17080	20231207	-28.28	6200	20231023	97.58	13810	-11.30	20240617	7710	58.88	20240411	17080	-28.28	20231207	6200	97.58	20231023	3.71	N	084690	1000	362 억	1840241	N	N	630	N	N
44	20240621	140641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12420	-730	5	-5.55	19002208680	1522070	17.21	12880	13040	12180	17090	9210	13150	12483.78	5.08	0	-153470	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4498	21.87	0.62	12	4.20	568.00	20000.00	17080	20231207	-27.28	6200	20231023	100.32	13810	-10.07	20240617	7710	61.09	20240411	17080	-27.28	20231207	6200	100.32	20231023	3.71	N	084690	1000	362 억	1840241	N	N	630	N	N
45	20240621	130643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12580	-570	5	-4.33	17178134520	1375382	15.55	12880	13040	12180	17090	9210	13150	12488.98	5.08	0	-146192	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4556	22.15	0.63	12	3.80	568.00	20000.00	17080	20231207	-26.35	6200	20231023	102.90	13810	-8.91	20240617	7710	63.16	20240411	17080	-26.35	20231207	6200	102.90	20231023	3.71	N	084690	1000	362 억	1840241	N	N	630	N	N
46	20240621	120646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12420	-730	5	-5.55	15981127460	1279841	14.47	12880	13040	12180	17090	9210	13150	12486.01	5.08	0	-131699	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4498	21.87	0.62	12	3.53	568.00	20000.00	17080	20231207	-27.28	6200	20231023	100.32	13810	-10.07	20240617	7710	61.09	20240411	17080	-27.28	20231207	6200	100.32	20231023	3.71	N	084690	1000	362 억	1840241	N	N	630	N	N
47	20240621	110643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12620	-530	5	-4.03	14403898680	1153306	13.04	12880	13040	12180	17090	9210	13150	12488.35	5.08	0	-114560	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4570	22.22	0.63	12	3.18	568.00	20000.00	17080	20231207	-26.11	6200	20231023	103.55	13810	-8.62	20240617	7710	63.68	20240411	17080	-26.11	20231207	6200	103.55	20231023	3.71	N	084690	1000	362 억	1840241	N	N	630	N	N
48	20240621	100641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12440	-710	5	-5.40	11629951040	930111	10.51	12880	13040	12180	17090	9210	13150	12502.77	5.08	0	-117924	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4505	21.90	0.62	12	2.57	568.00	20000.00	17080	20231207	-27.17	6200	20231023	100.65	13810	-9.92	20240617	7710	61.35	20240411	17080	-27.17	20231207	6200	100.65	20231023	3.71	N	084690	1000	362 억	1840241	N	N	630	N	N
49	20240621	090645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12620	-530	5	-4.03	3468217200	270984	3.06	12880	13040	12550	17090	9210	13150	12796.61	5.08	0	-38842	14710	13930	12920	12140	11130	14320	12530	362	3940	1000	8410	10	1	36212538	4570	22.22	0.63	12	0.75	568.00	20000.00	17080	20231207	-26.11	6200	20231023	103.55	13810	-8.62	20240617	7710	63.68	20240411	17080	-26.11	20231207	6200	103.55	20231023	3.71	N	084690	1000	362 억	1840241	N	N	630	N	N
50	20240620	160639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13150	900	2	7.35	114707492500	8756231	481.58	12000	13700	11910	15920	8580	12250	13100.23	4.86	0	108172	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4762	23.15	0.66	12	24.18	568.00	20000.00	17080	20231207	-23.01	6200	20231023	112.10	13810	-4.78	20240617	7710	70.56	20240411	17080	-23.01	20231207	6200	112.10	20231023	3.75	N	084690	1000	362 억	1759180	N	N	630	N	N
51	20240620	150641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13120	870	2	7.10	111143106430	8484546	466.63	12000	13700	11910	15920	8580	12250	13099.72	4.86	0	123295	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4751	23.10	0.66	12	23.43	568.00	20000.00	17080	20231207	-23.19	6200	20231023	111.61	13810	-5.00	20240617	7710	70.17	20240411	17080	-23.19	20231207	6200	111.61	20231023	3.75	N	084690	1000	362 억	1759180	N	N	498	N	N
52	20240620	140641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13130	880	2	7.18	104817188340	8001162	440.05	12000	13700	11910	15920	8580	12250	13100.50	4.86	0	65273	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4755	23.12	0.66	12	22.10	568.00	20000.00	17080	20231207	-23.13	6200	20231023	111.77	13810	-4.92	20240617	7710	70.30	20240411	17080	-23.13	20231207	6200	111.77	20231023	3.75	N	084690	1000	362 억	1759180	N	N	498	N	N
53	20240620	130641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13010	760	2	6.20	98670374270	7531790	414.23	12000	13700	11910	15920	8580	12250	13100.79	4.86	0	-20921	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4711	22.90	0.65	12	20.80	568.00	20000.00	17080	20231207	-23.83	6200	20231023	109.84	13810	-5.79	20240617	7710	68.74	20240411	17080	-23.83	20231207	6200	109.84	20231023	3.75	N	084690	1000	362 억	1759180	N	N	498	N	N
54	20240620	120640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13140	890	2	7.27	85277220090	6516176	358.38	12000	13700	11910	15920	8580	12250	13087.31	4.86	0	-47446	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4758	23.13	0.66	12	17.99	568.00	20000.00	17080	20231207	-23.07	6200	20231023	111.94	13810	-4.85	20240617	7710	70.43	20240411	17080	-23.07	20231207	6200	111.94	20231023	3.75	N	084690	1000	362 억	1759180	N	N	498	N	N
55	20240620	110643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12790	540	2	4.41	71233694280	5448685	299.67	12000	13700	11910	15920	8580	12250	13073.92	4.86	0	-47471	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4632	22.52	0.64	12	15.05	568.00	20000.00	17080	20231207	-25.12	6200	20231023	106.29	13810	-7.39	20240617	7710	65.89	20240411	17080	-25.12	20231207	6200	106.29	20231023	3.75	N	084690	1000	362 억	1759180	N	N	498	N	N
56	20240620	100641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13090	840	2	6.86	58509988210	4470213	245.85	12000	13700	11910	15920	8580	12250	13089.31	4.86	0	-56460	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4740	23.05	0.65	12	12.34	568.00	20000.00	17080	20231207	-23.36	6200	20231023	111.13	13810	-5.21	20240617	7710	69.78	20240411	17080	-23.36	20231207	6200	111.13	20231023	3.75	N	084690	1000	362 억	1759180	N	N	498	N	N
57	20240620	090648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12060	-190	5	-1.55	1534016700	127703	7.02	12000	12100	11910	15920	8580	12250	12007.84	4.86	0	6748	13230	12740	12230	11740	11230	12485	11485	362	3670	1000	7840	10	1	36212538	4367	21.23	0.60	12	0.35	568.00	20000.00	17080	20231207	-29.39	6200	20231023	94.52	13810	-12.67	20240617	7710	56.42	20240411	17080	-29.39	20231207	6200	94.52	20231023	3.75	N	084690	1000	362 억	1759180	N	N	498	N	N
58	20240619	160638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12250	-570	5	-4.45	21602848410	1769080	90.08	12600	12720	11720	16660	8980	12820	12208.68	4.98	0	-58517	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4436	21.57	0.61	12	4.89	568.00	20000.00	17080	20231207	-28.28	6200	20231023	97.58	13810	-11.30	20240617	7710	58.88	20240411	17080	-28.28	20231207	6200	97.58	20231023	2.82	N	084690	1000	362 억	1802292	N	N	498	N	N
59	20240619	150637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12300	-520	5	-4.06	20763033730	1700710	86.60	12600	12720	11720	16660	8980	12820	12205.78	4.98	0	-63798	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4454	21.65	0.61	12	4.70	568.00	20000.00	17080	20231207	-27.99	6200	20231023	98.39	13810	-10.93	20240617	7710	59.53	20240411	17080	-27.99	20231207	6200	98.39	20231023	2.82	N	084690	1000	362 억	1802292	N	N	14	N	N
60	20240619	140642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12060	-760	5	-5.93	17010056960	1394501	71.01	12600	12720	11720	16660	8980	12820	12194.64	4.98	0	-76265	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4367	21.23	0.60	12	3.85	568.00	20000.00	17080	20231207	-29.39	6200	20231023	94.52	13810	-12.67	20240617	7710	56.42	20240411	17080	-29.39	20231207	6200	94.52	20231023	2.82	N	084690	1000	362 억	1802292	N	N	14	N	N
61	20240619	130636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11860	-960	5	-7.49	15223980420	1244328	63.36	12600	12720	11730	16660	8980	12820	12231.20	4.98	0	-77190	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4295	20.88	0.59	12	3.44	568.00	20000.00	17080	20231207	-30.56	6200	20231023	91.29	13810	-14.12	20240617	7710	53.83	20240411	17080	-30.56	20231207	6200	91.29	20231023	2.82	N	084690	1000	362 억	1802292	N	N	14	N	N
62	20240619	120636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12110	-710	5	-5.54	11233445150	910397	46.36	12600	12720	12110	16660	8980	12820	12335.13	4.98	0	-100718	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4385	21.32	0.61	12	2.51	568.00	20000.00	17080	20231207	-29.10	6200	20231023	95.32	13810	-12.31	20240617	7710	57.07	20240411	17080	-29.10	20231207	6200	95.32	20231023	2.82	N	084690	1000	362 억	1802292	N	N	14	N	N
63	20240619	110638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12310	-510	5	-3.98	8074841970	651351	33.17	12600	12720	12260	16660	8980	12820	12392.21	4.98	0	-85850	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4458	21.67	0.62	12	1.80	568.00	20000.00	17080	20231207	-27.93	6200	20231023	98.55	13810	-10.86	20240617	7710	59.66	20240411	17080	-27.93	20231207	6200	98.55	20231023	2.82	N	084690	1000	362 억	1802292	N	N	14	N	N
64	20240619	100640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12410	-410	5	-3.20	6464147470	521206	26.54	12600	12720	12260	16660	8980	12820	12396.28	4.98	0	-74069	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4494	21.85	0.62	12	1.44	568.00	20000.00	17080	20231207	-27.34	6200	20231023	100.16	13810	-10.14	20240617	7710	60.96	20240411	17080	-27.34	20231207	6200	100.16	20231023	2.82	N	084690	1000	362 억	1802292	N	N	14	N	N
65	20240619	090646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12330	-490	5	-3.82	2633865580	211294	10.76	12600	12720	12310	16660	8980	12820	12452.56	4.98	0	-24625	13266	13042	12596	12372	11926	13155	12485	362	3840	1000	8200	10	1	36212538	4465	21.71	0.62	12	0.58	568.00	20000.00	17080	20231207	-27.81	6200	20231023	98.87	13810	-10.72	20240617	7710	59.92	20240411	17080	-27.81	20231207	6200	98.87	20231023	2.82	N	084690	1000	362 억	1802292	N	N	14	N	N
66	20240618	160634	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12820	340	2	2.72	23788836880	1904947	24.14	12280	12820	12150	16220	8740	12480	12484.45	4.85	0	57656	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4642	22.57	0.64	12	5.26	568.00	20000.00	17080	20231207	-24.94	6200	20231023	106.77	13810	-7.17	20240617	7710	66.28	20240411	17080	-24.94	20231207	6200	106.77	20231023	2.97	N	084690	1000	362 억	1756188	N	N	14	N	N
67	20240618	150632	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12620	140	2	1.12	20230693460	1625531	20.60	12280	12740	12150	16220	8740	12480	12445.56	4.85	0	61484	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4570	22.22	0.63	12	4.49	568.00	20000.00	17080	20231207	-26.11	6200	20231023	103.55	13810	-8.62	20240617	7710	63.68	20240411	17080	-26.11	20231207	6200	103.55	20231023	2.97	N	084690	1000	362 억	1756188	N	N	1	N	N
68	20240618	140634	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12490	10	2	0.08	18193634320	1462814	18.54	12280	12740	12150	16220	8740	12480	12437.38	4.85	0	67941	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4523	21.99	0.62	12	4.04	568.00	20000.00	17080	20231207	-26.87	6200	20231023	101.45	13810	-9.56	20240617	7710	62.00	20240411	17080	-26.87	20231207	6200	101.45	20231023	2.97	N	084690	1000	362 억	1756188	N	N	1	N	N
69	20240618	130638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12490	10	2	0.08	16467262340	1324808	16.79	12280	12740	12150	16220	8740	12480	12429.87	4.85	0	61092	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4523	21.99	0.62	12	3.66	568.00	20000.00	17080	20231207	-26.87	6200	20231023	101.45	13810	-9.56	20240617	7710	62.00	20240411	17080	-26.87	20231207	6200	101.45	20231023	2.97	N	084690	1000	362 억	1756188	N	N	1	N	N
70	20240618	120638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12420	-60	5	-0.48	14874665410	1197841	15.18	12280	12740	12150	16220	8740	12480	12417.83	4.85	0	45789	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4498	21.87	0.62	12	3.31	568.00	20000.00	17080	20231207	-27.28	6200	20231023	100.32	13810	-10.07	20240617	7710	61.09	20240411	17080	-27.28	20231207	6200	100.32	20231023	2.97	N	084690	1000	362 억	1756188	N	N	1	N	N
71	20240618	110635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12450	-30	5	-0.24	13557547870	1092077	13.84	12280	12740	12150	16220	8740	12480	12414.38	4.85	0	31628	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4508	21.92	0.62	12	3.02	568.00	20000.00	17080	20231207	-27.11	6200	20231023	100.81	13810	-9.85	20240617	7710	61.48	20240411	17080	-27.11	20231207	6200	100.81	20231023	2.97	N	084690	1000	362 억	1756188	N	N	1	N	N
72	20240618	100635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12420	-60	5	-0.48	8844738770	717358	9.09	12280	12560	12150	16220	8740	12480	12329.32	4.85	0	79937	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4498	21.87	0.62	12	1.98	568.00	20000.00	17080	20231207	-27.28	6200	20231023	100.32	13810	-10.07	20240617	7710	61.09	20240411	17080	-27.28	20231207	6200	100.32	20231023	2.97	N	084690	1000	362 억	1756188	N	N	1	N	N
73	20240618	090641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12280	-200	5	-1.60	2699049410	219420	2.78	12280	12440	12170	16220	8740	12480	12299.72	4.85	0	14761	14406	13442	12846	11882	11286	13145	11585	362	3740	1000	7980	10	1	36212538	4447	21.62	0.61	12	0.61	568.00	20000.00	17080	20231207	-28.10	6200	20231023	98.06	13810	-11.08	20240617	7710	59.27	20240411	17080	-28.10	20231207	6200	98.06	20231023	2.97	N	084690	1000	362 억	1756188	N	N	1	N	N
74	20240617	160630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12480	280	2	2.30	100903905590	7806248	67.23	13530	13810	12250	15860	8540	12200	12926.56	6.29	0	-581581	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4519	21.97	0.62	12	21.56	568.00	20000.00	17080	20231207	-26.93	6200	20231023	101.29	13810	-9.63	20240617	7710	61.87	20240411	17080	-26.93	20231207	6200	101.29	20231023	2.89	N	084690	1000	362 억	2279122	N	N	1	N	N
75	20240617	150635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12540	340	2	2.79	98760892120	7634470	65.75	13530	13810	12250	15860	8540	12200	12936.18	6.29	0	-583715	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4541	22.08	0.63	12	21.08	568.00	20000.00	17080	20231207	-26.58	6200	20231023	102.26	13810	-9.20	20240617	7710	62.65	20240411	17080	-26.58	20231207	6200	102.26	20231023	2.89	N	084690	1000	362 억	2279122	N	N	7	N	N
76	20240617	140628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12660	460	2	3.77	95715285530	7392071	63.67	13530	13810	12250	15860	8540	12200	12948.37	6.29	0	-587408	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4585	22.29	0.63	12	20.41	568.00	20000.00	17080	20231207	-25.88	6200	20231023	104.19	13810	-8.33	20240617	7710	64.20	20240411	17080	-25.88	20231207	6200	104.19	20231023	2.89	N	084690	1000	362 억	2279122	N	N	7	N	N
77	20240617	130628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12380	180	2	1.48	92008506620	7095790	61.11	13530	13810	12250	15860	8540	12200	12966.63	6.29	0	-630156	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4483	21.80	0.62	12	19.59	568.00	20000.00	17080	20231207	-27.52	6200	20231023	99.68	13810	-10.35	20240617	7710	60.57	20240411	17080	-27.52	20231207	6200	99.68	20231023	2.89	N	084690	1000	362 억	2279122	N	N	7	N	N
78	20240617	120630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12710	510	2	4.18	88105638450	6785034	58.44	13530	13810	12250	15860	8540	12200	12985.29	6.29	0	-645285	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4603	22.38	0.64	12	18.74	568.00	20000.00	17080	20231207	-25.59	6200	20231023	105.00	13810	-7.97	20240617	7710	64.85	20240411	17080	-25.59	20231207	6200	105.00	20231023	2.89	N	084690	1000	362 억	2279122	N	N	7	N	N
79	20240617	110624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12630	430	2	3.52	75481884890	5799347	49.95	13530	13810	12250	15860	8540	12200	13015.58	6.29	0	-607436	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4574	22.24	0.63	12	16.01	568.00	20000.00	17080	20231207	-26.05	6200	20231023	103.71	13810	-8.54	20240617	7710	63.81	20240411	17080	-26.05	20231207	6200	103.71	20231023	2.89	N	084690	1000	362 억	2279122	N	N	7	N	N
80	20240617	100624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12620	420	2	3.44	65280756940	4978866	42.88	13530	13810	12450	15860	8540	12200	13111.57	6.29	0	-520449	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4570	22.22	0.63	12	13.75	568.00	20000.00	17080	20231207	-26.11	6200	20231023	103.55	13810	-8.62	20240617	7710	63.68	20240411	17080	-26.11	20231207	6200	103.55	20231023	2.89	N	084690	1000	362 억	2279122	N	N	7	N	N
81	20240617	090629	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13170	970	2	7.95	31071707550	2312477	19.92	13530	13810	13000	15860	8540	12200	13436.55	6.29	0	-183364	13693	12946	11683	10936	9673	13320	11310	362	3660	1000	7800	10	1	36212538	4769	23.19	0.66	12	6.39	568.00	20000.00	17080	20231207	-22.89	6200	20231023	112.42	13810	-4.63	20240617	7710	70.82	20240411	17080	-22.89	20231207	6200	112.42	20231023	2.89	N	084690	1000	362 억	2279122	N	N	7	N	N
82	20240614	160534	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12200	1710	2	16.30	127650968200	10895942	828.62	10690	12430	10420	13630	7350	10490	11714.76	5.29	0	397517	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	4418	21.48	0.61	12	30.09	568.00	20000.00	17080	20231207	-28.57	6200	20231023	96.77	13690	-10.88	20240102	7710	58.24	20240411	17080	-28.57	20231207	6200	96.77	20231023	2.51	N	084690	1000	362 억	1916709	N	N	7	N	N
83	20240614	150536	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11910	1420	2	13.54	122039925620	10431678	793.32	10690	12430	10420	13630	7350	10490	11698.99	5.29	0	353547	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	4313	20.97	0.60	12	28.81	568.00	20000.00	17080	20231207	-30.27	6200	20231023	92.10	13690	-13.00	20240102	7710	54.47	20240411	17080	-30.27	20231207	6200	92.10	20231023	2.51	N	084690	1000	362 억	1916709	N	N	52	N	N
84	20240614	140535	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11910	1420	2	13.54	108016167710	9252685	703.66	10690	12430	10420	13630	7350	10490	11674.05	5.29	0	157990	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	4313	20.97	0.60	12	25.55	568.00	20000.00	17080	20231207	-30.27	6200	20231023	92.10	13690	-13.00	20240102	7710	54.47	20240411	17080	-30.27	20231207	6200	92.10	20231023	2.51	N	084690	1000	362 억	1916709	N	N	52	N	N
85	20240614	130535	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12170	1680	2	16.02	90617274640	7812398	594.12	10690	12430	10420	13630	7350	10490	11599.18	5.29	0	50982	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	4407	21.43	0.61	12	21.57	568.00	20000.00	17080	20231207	-28.75	6200	20231023	96.29	13690	-11.10	20240102	7710	57.85	20240411	17080	-28.75	20231207	6200	96.29	20231023	2.51	N	084690	1000	362 억	1916709	N	N	52	N	N
86	20240614	120540	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11570	1080	2	10.30	53142951830	4694881	357.04	10690	11820	10420	13630	7350	10490	11319.37	5.29	0	23001	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	4190	20.37	0.58	12	12.96	568.00	20000.00	17080	20231207	-32.26	6200	20231023	86.61	13690	-15.49	20240102	7710	50.06	20240411	17080	-32.26	20231207	6200	86.61	20231023	2.51	N	084690	1000	362 억	1916709	N	N	52	N	N
87	20240614	110618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11500	1010	2	9.63	23113608320	2097436	159.51	10690	11600	10420	13630	7350	10490	11019.97	5.29	0	-19591	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	4164	20.25	0.57	12	5.79	568.00	20000.00	17080	20231207	-32.67	6200	20231023	85.48	13690	-16.00	20240102	7710	49.16	20240411	17080	-32.67	20231207	6200	85.48	20231023	2.51	N	084690	1000	362 억	1916709	N	N	52	N	N
88	20240614	100616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10550	60	2	0.57	4586192920	434829	33.07	10690	10690	10420	13630	7350	10490	10547.14	5.29	0	-106368	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	3820	18.57	0.53	12	1.20	568.00	20000.00	17080	20231207	-38.23	6200	20231023	70.16	13690	-22.94	20240102	7710	36.84	20240411	17080	-38.23	20231207	6200	70.16	20231023	2.51	N	084690	1000	362 억	1916709	N	N	52	N	N
89	20240614	090619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10470	-20	5	-0.19	1642200340	155632	11.84	10690	10690	10420	13630	7350	10490	10551.88	5.29	0	-57257	10816	10652	10326	10162	9836	10735	10245	362	3140	1000	6710	10	1	36212538	3791	18.43	0.52	12	0.43	568.00	20000.00	17080	20231207	-38.70	6200	20231023	68.87	13690	-23.52	20240102	7710	35.80	20240411	17080	-38.70	20231207	6200	68.87	20231023	2.51	N	084690	1000	362 억	1916709	N	N	52	N	N
90	20240613	160612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10490	430	2	4.27	13017021140	1265389	17.78	10290	10490	10000	13070	7050	10060	10285.93	5.06	0	83871	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3799	18.47	0.52	12	3.49	568.00	20000.00	17080	20231207	-38.58	6200	20231023	69.19	13690	-23.37	20240102	7710	36.06	20240411	17080	-38.58	20231207	6200	69.19	20231023	2.45	N	084690	1000	362 억	1832327	N	N	52	N	N
91	20240613	150623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10320	260	2	2.58	11930225510	1161128	16.32	10290	10480	10000	13070	7050	10060	10274.71	5.06	0	95903	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3737	18.17	0.52	12	3.21	568.00	20000.00	17080	20231207	-39.58	6200	20231023	66.45	13690	-24.62	20240102	7710	33.85	20240411	17080	-39.58	20231207	6200	66.45	20231023	2.45	N	084690	1000	362 억	1832327	N	N	2	N	N
92	20240613	140616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10320	260	2	2.58	10876073560	1058970	14.88	10290	10480	10000	13070	7050	10060	10270.45	5.06	0	93146	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3737	18.17	0.52	12	2.92	568.00	20000.00	17080	20231207	-39.58	6200	20231023	66.45	13690	-24.62	20240102	7710	33.85	20240411	17080	-39.58	20231207	6200	66.45	20231023	2.45	N	084690	1000	362 억	1832327	N	N	2	N	N
93	20240613	130616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10340	280	2	2.78	10143549770	987869	13.88	10290	10480	10000	13070	7050	10060	10268.14	5.06	0	83579	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3744	18.20	0.52	12	2.73	568.00	20000.00	17080	20231207	-39.46	6200	20231023	66.77	13690	-24.47	20240102	7710	34.11	20240411	17080	-39.46	20231207	6200	66.77	20231023	2.45	N	084690	1000	362 억	1832327	N	N	2	N	N
94	20240613	120618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10340	280	2	2.78	9433486970	919050	12.91	10290	10480	10000	13070	7050	10060	10264.42	5.06	0	77794	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3744	18.20	0.52	12	2.54	568.00	20000.00	17080	20231207	-39.46	6200	20231023	66.77	13690	-24.47	20240102	7710	34.11	20240411	17080	-39.46	20231207	6200	66.77	20231023	2.45	N	084690	1000	362 억	1832327	N	N	2	N	N
95	20240613	110612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10340	280	2	2.78	8109056370	791580	11.12	10290	10470	10000	13070	7050	10060	10244.17	5.06	0	85516	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3744	18.20	0.52	12	2.19	568.00	20000.00	17080	20231207	-39.46	6200	20231023	66.77	13690	-24.47	20240102	7710	34.11	20240411	17080	-39.46	20231207	6200	66.77	20231023	2.45	N	084690	1000	362 억	1832327	N	N	2	N	N
96	20240613	100612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10420	360	2	3.58	6055989750	593284	8.34	10290	10470	10000	13070	7050	10060	10207.60	5.06	0	41615	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3773	18.35	0.52	12	1.64	568.00	20000.00	17080	20231207	-38.99	6200	20231023	68.06	13690	-23.89	20240102	7710	35.15	20240411	17080	-38.99	20231207	6200	68.06	20231023	2.45	N	084690	1000	362 억	1832327	N	N	2	N	N
97	20240613	090619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10130	70	2	0.70	1612549260	157654	2.22	10290	10310	10130	13070	7050	10060	10228.54	5.06	0	-13447	11860	10960	10300	9400	8740	11410	9850	362	3010	1000	6430	10	1	36212538	3668	17.83	0.51	12	0.44	568.00	20000.00	17080	20231207	-40.69	6200	20231023	63.39	13690	-26.00	20240102	7710	31.39	20240411	17080	-40.69	20231207	6200	63.39	20231023	2.45	N	084690	1000	362 억	1832327	N	N	2	N	N
98	20240612	160607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10060	440	2	4.57	73642819710	7061674	2140.89	9640	11200	9640	12500	6740	9620	10429.32	5.66	0	-207552	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3643	17.71	0.50	12	19.50	568.00	20000.00	17080	20231207	-41.10	6200	20231023	62.26	13690	-26.52	20240102	7710	30.48	20240411	17080	-41.10	20231207	6200	62.26	20231023	2.54	N	084690	1000	362 억	2050802	N	N	2	N	N
99	20240612	150616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10020	400	2	4.16	71606048420	6858974	2079.44	9640	11200	9640	12500	6740	9620	10439.78	5.66	0	-239448	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3628	17.64	0.50	12	18.94	568.00	20000.00	17080	20231207	-41.33	6200	20231023	61.61	13690	-26.81	20240102	7710	29.96	20240411	17080	-41.33	20231207	6200	61.61	20231023	2.54	N	084690	1000	362 억	2050802	N	N	8	N	N
100	20240612	140611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10810	1190	2	12.37	48728841330	4627484	1402.92	9640	11200	9640	12500	6740	9620	10530.34	5.66	0	-194492	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3915	19.03	0.54	12	12.78	568.00	20000.00	17080	20231207	-36.71	6200	20231023	74.35	13690	-21.04	20240102	7710	40.21	20240411	17080	-36.71	20231207	6200	74.35	20231023	2.54	N	084690	1000	362 억	2050802	N	N	8	N	N
101	20240612	130610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9960	340	2	3.53	6571422910	662497	200.85	9640	10130	9640	12500	6740	9620	9919.24	5.66	0	-80384	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3607	17.54	0.50	12	1.83	568.00	20000.00	17080	20231207	-41.69	6200	20231023	60.65	13690	-27.25	20240102	7710	29.18	20240411	17080	-41.69	20231207	6200	60.65	20231023	2.54	N	084690	1000	362 억	2050802	N	N	8	N	N
102	20240612	120608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9930	310	2	3.22	4434811130	446791	135.45	9640	10130	9640	12500	6740	9620	9926.02	5.66	0	-14743	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3596	17.48	0.50	12	1.23	568.00	20000.00	17080	20231207	-41.86	6200	20231023	60.16	13690	-27.47	20240102	7710	28.79	20240411	17080	-41.86	20231207	6200	60.16	20231023	2.54	N	084690	1000	362 억	2050802	N	N	8	N	N
103	20240612	110609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9940	320	2	3.33	3850081790	387726	117.55	9640	10130	9640	12500	6740	9620	9930.02	5.66	0	-31474	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3600	17.50	0.50	12	1.07	568.00	20000.00	17080	20231207	-41.80	6200	20231023	60.32	13690	-27.39	20240102	7710	28.92	20240411	17080	-41.80	20231207	6200	60.32	20231023	2.54	N	084690	1000	362 억	2050802	N	N	8	N	N
104	20240612	100610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9860	240	2	2.49	2369813030	239499	72.61	9640	10130	9640	12500	6740	9620	9895.04	5.66	0	-16839	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3571	17.36	0.49	12	0.66	568.00	20000.00	17080	20231207	-42.27	6200	20231023	59.03	13690	-27.98	20240102	7710	27.89	20240411	17080	-42.27	20231207	6200	59.03	20231023	2.54	N	084690	1000	362 억	2050802	N	N	8	N	N
105	20240612	090610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9910	290	2	3.01	353240870	35933	10.89	9640	9940	9640	12500	6740	9620	9831.38	5.66	0	-1095	10160	9890	9750	9480	9340	9820	9410	362	2880	1000	6150	10	1	36212538	3589	17.45	0.50	12	0.10	568.00	20000.00	17080	20231207	-41.98	6200	20231023	59.84	13690	-27.61	20240102	7710	28.53	20240411	17080	-41.98	20231207	6200	59.84	20231023	2.54	N	084690	1000	362 억	2050802	N	N	8	N	N
106	20240610	160605	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9830	240	2	2.50	4257847410	436315	242.71	9590	9900	9500	12460	6720	9590	9759.16	5.39	0	70941	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3560	17.31	0.49	12	1.20	568.00	20000.00	17080	20231207	-42.45	6200	20231023	58.55	13690	-28.20	20240102	7710	27.50	20240411	17080	-42.45	20231207	6200	58.55	20231023	2.55	N	084690	1000	362 억	1951209	N	N	111	N	N
107	20240610	150611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9810	220	2	2.29	4154322030	425766	236.85	9590	9900	9500	12460	6720	9590	9757.87	5.39	0	72539	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3552	17.27	0.49	12	1.18	568.00	20000.00	17080	20231207	-42.56	6200	20231023	58.23	13690	-28.34	20240102	7710	27.24	20240411	17080	-42.56	20231207	6200	58.23	20231023	2.55	N	084690	1000	362 억	1951209	N	N	121	N	N
108	20240610	140606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9840	250	2	2.61	3852504460	395005	219.73	9590	9900	9500	12460	6720	9590	9753.66	5.39	0	80206	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3563	17.32	0.49	12	1.09	568.00	20000.00	17080	20231207	-42.39	6200	20231023	58.71	13690	-28.12	20240102	7710	27.63	20240411	17080	-42.39	20231207	6200	58.71	20231023	2.55	N	084690	1000	362 억	1951209	N	N	121	N	N
109	20240610	130604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9770	180	2	1.88	3305837230	339364	188.78	9590	9890	9500	12460	6720	9590	9741.93	5.39	0	89683	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3538	17.20	0.49	12	0.94	568.00	20000.00	17080	20231207	-42.80	6200	20231023	57.58	13690	-28.63	20240102	7710	26.72	20240411	17080	-42.80	20231207	6200	57.58	20231023	2.55	N	084690	1000	362 억	1951209	N	N	121	N	N
110	20240610	120605	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9780	190	2	1.98	3167015590	325164	180.88	9590	9890	9500	12460	6720	9590	9740.43	5.39	0	90186	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3542	17.22	0.49	12	0.90	568.00	20000.00	17080	20231207	-42.74	6200	20231023	57.74	13690	-28.56	20240102	7710	26.85	20240411	17080	-42.74	20231207	6200	57.74	20231023	2.55	N	084690	1000	362 억	1951209	N	N	121	N	N
111	20240610	110609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9800	210	2	2.19	2230708060	230008	127.95	9590	9840	9500	12460	6720	9590	9699.09	5.39	0	69112	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3549	17.25	0.49	12	0.64	568.00	20000.00	17080	20231207	-42.62	6200	20231023	58.06	13690	-28.41	20240102	7710	27.11	20240411	17080	-42.62	20231207	6200	58.06	20231023	2.55	N	084690	1000	362 억	1951209	N	N	121	N	N
112	20240610	100604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9790	200	2	2.09	1585866520	163997	91.23	9590	9840	9500	12460	6720	9590	9670.82	5.39	0	52930	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3545	17.24	0.49	12	0.45	568.00	20000.00	17080	20231207	-42.68	6200	20231023	57.90	13690	-28.49	20240102	7710	26.98	20240411	17080	-42.68	20231207	6200	57.90	20231023	2.55	N	084690	1000	362 억	1951209	N	N	121	N	N
113	20240610	090611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	10	2	0.10	211682160	22143	12.32	9590	9610	9500	12460	6720	9590	9557.63	5.39	0	10574	9843	9716	9513	9386	9183	9780	9450	362	2870	1000	6130	10	1	36212538	3476	16.90	0.48	12	0.06	568.00	20000.00	17080	20231207	-43.79	6200	20231023	54.84	13690	-29.88	20240102	7710	24.51	20240411	17080	-43.79	20231207	6200	54.84	20231023	2.55	N	084690	1000	362 억	1951209	N	N	121	N	N
114	20240607	160625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9590	200	2	2.13	1668147890	176230	117.17	9390	9640	9310	12200	6580	9390	9465.36	5.31	0	30407	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3473	16.88	0.48	12	0.49	568.00	20000.00	17080	20231207	-43.85	6200	20231023	54.68	13690	-29.95	20240102	7710	24.38	20240411	17080	-43.85	20231207	6200	54.68	20231023	2.42	N	084690	1000	362 억	1922003	N	N	121	N	N
115	20240607	150630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9590	200	2	2.13	1399856160	148272	98.58	9390	9610	9310	12200	6580	9390	9441.23	5.31	0	33699	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3473	16.88	0.48	12	0.41	568.00	20000.00	17080	20231207	-43.85	6200	20231023	54.68	13690	-29.95	20240102	7710	24.38	20240411	17080	-43.85	20231207	6200	54.68	20231023	2.42	N	084690	1000	362 억	1922003	N	N	28	N	N
116	20240607	140626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	40	2	0.43	936954460	99551	66.19	9390	9520	9310	12200	6580	9390	9411.86	5.31	0	11555	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3415	16.60	0.47	12	0.27	568.00	20000.00	17080	20231207	-44.79	6200	20231023	52.10	13690	-31.12	20240102	7710	22.31	20240411	17080	-44.79	20231207	6200	52.10	20231023	2.42	N	084690	1000	362 억	1922003	N	N	28	N	N
117	20240607	130621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	130	2	1.38	874444430	92929	61.78	9390	9520	9310	12200	6580	9390	9409.87	5.31	0	11430	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3447	16.76	0.48	12	0.26	568.00	20000.00	17080	20231207	-44.26	6200	20231023	53.55	13690	-30.46	20240102	7710	23.48	20240411	17080	-44.26	20231207	6200	53.55	20231023	2.42	N	084690	1000	362 억	1922003	N	N	28	N	N
118	20240607	120626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9330	-60	5	-0.64	542983370	57848	38.46	9390	9490	9310	12200	6580	9390	9386.36	5.31	0	-2792	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3379	16.43	0.47	12	0.16	568.00	20000.00	17080	20231207	-45.37	6200	20231023	50.48	13690	-31.85	20240102	7710	21.01	20240411	17080	-45.37	20231207	6200	50.48	20231023	2.42	N	084690	1000	362 억	1922003	N	N	28	N	N
119	20240607	110618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	-40	5	-0.43	491621530	52341	34.80	9390	9490	9310	12200	6580	9390	9392.68	5.31	0	-1660	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3386	16.46	0.47	12	0.14	568.00	20000.00	17080	20231207	-45.26	6200	20231023	50.81	13690	-31.70	20240102	7710	21.27	20240411	17080	-45.26	20231207	6200	50.81	20231023	2.42	N	084690	1000	362 억	1922003	N	N	28	N	N
120	20240607	100625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9370	-20	5	-0.21	286073900	30354	20.18	9390	9490	9340	12200	6580	9390	9424.88	5.31	0	-4738	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3393	16.50	0.47	12	0.08	568.00	20000.00	17080	20231207	-45.14	6200	20231023	51.13	13690	-31.56	20240102	7710	21.53	20240411	17080	-45.14	20231207	6200	51.13	20231023	2.42	N	084690	1000	362 억	1922003	N	N	28	N	N
121	20240607	090624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-50	5	-0.53	118265280	12518	8.32	9390	9490	9340	12200	6580	9390	9448.83	5.31	0	-7379	9750	9570	9340	9160	8930	9660	9250	362	2810	1000	6000	10	1	36212538	3382	16.44	0.47	12	0.03	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13690	-31.78	20240102	7710	21.14	20240411	17080	-45.32	20231207	6200	50.65	20231023	2.42	N	084690	1000	362 억	1922003	N	N	28	N	N
122	20240605	160623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	270	2	2.96	1386294960	148420	76.24	9110	9520	9110	11850	6390	9120	9340.31	5.19	0	41866	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3400	16.53	0.47	12	0.41	568.00	20000.00	17080	20231207	-45.02	6200	20231023	51.45	13690	-31.41	20240102	7710	21.79	20240411	17080	-45.02	20231207	6200	51.45	20231023	2.41	N	084690	1000	362 억	1879087	N	N	28	N	N
123	20240605	150619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9380	260	2	2.85	1284806420	137612	70.69	9110	9520	9110	11850	6390	9120	9336.44	5.19	0	38295	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3397	16.51	0.47	12	0.38	568.00	20000.00	17080	20231207	-45.08	6200	20231023	51.29	13690	-31.48	20240102	7710	21.66	20240411	17080	-45.08	20231207	6200	51.29	20231023	2.41	N	084690	1000	362 억	1879087	N	N	169	N	N
124	20240605	140621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9380	260	2	2.85	1219110930	130612	67.09	9110	9520	9110	11850	6390	9120	9333.84	5.19	0	34208	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3397	16.51	0.47	12	0.36	568.00	20000.00	17080	20231207	-45.08	6200	20231023	51.29	13690	-31.48	20240102	7710	21.66	20240411	17080	-45.08	20231207	6200	51.29	20231023	2.41	N	084690	1000	362 억	1879087	N	N	169	N	N
125	20240605	130623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9440	320	2	3.51	938365280	100759	51.76	9110	9520	9110	11850	6390	9120	9312.97	5.19	0	27030	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3418	16.62	0.47	12	0.28	568.00	20000.00	17080	20231207	-44.73	6200	20231023	52.26	13690	-31.04	20240102	7710	22.44	20240411	17080	-44.73	20231207	6200	52.26	20231023	2.41	N	084690	1000	362 억	1879087	N	N	169	N	N
126	20240605	120620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	150	2	1.64	503283640	54556	28.02	9110	9330	9110	11850	6390	9120	9225.08	5.19	0	16908	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3357	16.32	0.46	12	0.15	568.00	20000.00	17080	20231207	-45.73	6200	20231023	49.52	13690	-32.29	20240102	7710	20.23	20240411	17080	-45.73	20231207	6200	49.52	20231023	2.41	N	084690	1000	362 억	1879087	N	N	169	N	N
127	20240605	110622	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	150	2	1.64	370258560	40238	20.67	9110	9280	9110	11850	6390	9120	9201.71	5.19	0	14990	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3357	16.32	0.46	12	0.11	568.00	20000.00	17080	20231207	-45.73	6200	20231023	49.52	13690	-32.29	20240102	7710	20.23	20240411	17080	-45.73	20231207	6200	49.52	20231023	2.41	N	084690	1000	362 억	1879087	N	N	169	N	N
128	20240605	100622	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9230	110	2	1.21	250910430	27336	14.04	9110	9230	9110	11850	6390	9120	9178.75	5.19	0	9731	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3342	16.25	0.46	12	0.08	568.00	20000.00	17080	20231207	-45.96	6200	20231023	48.87	13690	-32.58	20240102	7710	19.71	20240411	17080	-45.96	20231207	6200	48.87	20231023	2.41	N	084690	1000	362 억	1879087	N	N	169	N	N
129	20240605	090620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9190	70	2	0.77	36671530	4001	2.06	9110	9200	9110	11850	6390	9120	9165.59	5.19	0	1043	9673	9396	9223	8946	8773	9310	8860	362	2730	1000	5830	10	1	36212538	3328	16.18	0.46	12	0.01	568.00	20000.00	17080	20231207	-46.19	6200	20231023	48.23	13690	-32.87	20240102	7710	19.20	20240411	17080	-46.19	20231207	6200	48.23	20231023	2.41	N	084690	1000	362 억	1879087	N	N	169	N	N
130	20240604	160616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	-350	5	-3.70	1773127580	192480	143.08	9410	9500	9050	12310	6630	9470	9210.54	5.38	0	-63710	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3303	16.06	0.46	12	0.53	568.00	20000.00	17080	20231207	-46.60	6200	20231023	47.10	13690	-33.38	20240102	7710	18.29	20240411	17080	-46.60	20231207	6200	47.10	20231023	2.46	N	084690	1000	362 억	1948698	N	N	169	N	N
131	20240604	150616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	-360	5	-3.80	1721204140	186787	138.85	9410	9500	9050	12310	6630	9470	9213.22	5.38	0	-62473	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3299	16.04	0.46	12	0.52	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13690	-33.46	20240102	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	2.46	N	084690	1000	362 억	1948698	N	N	2487	N	N
132	20240604	140618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	-380	5	-4.01	1525364490	165264	122.85	9410	9500	9050	12310	6630	9470	9228.19	5.38	0	-55158	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3292	16.00	0.45	12	0.46	568.00	20000.00	17080	20231207	-46.78	6200	20231023	46.61	13690	-33.60	20240102	7710	17.90	20240411	17080	-46.78	20231207	6200	46.61	20231023	2.46	N	084690	1000	362 억	1948698	N	N	2487	N	N
133	20240604	130614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9150	-320	5	-3.38	1211108000	130793	97.23	9410	9500	9140	12310	6630	9470	9257.87	5.38	0	-43736	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3313	16.11	0.46	12	0.36	568.00	20000.00	17080	20231207	-46.43	6200	20231023	47.58	13690	-33.16	20240102	7710	18.68	20240411	17080	-46.43	20231207	6200	47.58	20231023	2.46	N	084690	1000	362 억	1948698	N	N	2487	N	N
134	20240604	120614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	-250	5	-2.64	897260120	96547	71.77	9410	9500	9150	12310	6630	9470	9291.39	5.38	0	-21472	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3339	16.23	0.46	12	0.27	568.00	20000.00	17080	20231207	-46.02	6200	20231023	48.71	13690	-32.65	20240102	7710	19.58	20240411	17080	-46.02	20231207	6200	48.71	20231023	2.46	N	084690	1000	362 억	1948698	N	N	2487	N	N
135	20240604	110611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	-220	5	-2.32	856664910	92151	68.50	9410	9500	9150	12310	6630	9470	9294.13	5.38	0	-20088	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3350	16.29	0.46	12	0.25	568.00	20000.00	17080	20231207	-45.84	6200	20231023	49.19	13690	-32.43	20240102	7710	19.97	20240411	17080	-45.84	20231207	6200	49.19	20231023	2.46	N	084690	1000	362 억	1948698	N	N	2487	N	N
136	20240604	100614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9190	-280	5	-2.96	730725690	78492	58.35	9410	9500	9150	12310	6630	9470	9307.18	5.38	0	-15900	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3328	16.18	0.46	12	0.22	568.00	20000.00	17080	20231207	-46.19	6200	20231023	48.23	13690	-32.87	20240102	7710	19.20	20240411	17080	-46.19	20231207	6200	48.23	20231023	2.46	N	084690	1000	362 억	1948698	N	N	2487	N	N
137	20240604	090614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	-10	5	-0.11	73229510	7746	5.76	9410	9500	9410	12310	6630	9470	9451.05	5.38	0	-157	9776	9622	9486	9332	9196	9700	9410	362	2840	1000	6060	10	1	36212538	3426	16.65	0.47	12	0.02	568.00	20000.00	17080	20231207	-44.61	6200	20231023	52.58	13690	-30.90	20240102	7710	22.70	20240411	17080	-44.61	20231207	6200	52.58	20231023	2.46	N	084690	1000	362 억	1948698	N	N	2487	N	N
138	20240603	160607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9470	130	2	1.39	1243355810	130786	81.07	9350	9640	9350	12140	6540	9340	9507.94	5.36	0	8708	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3429	16.67	0.47	12	0.36	568.00	20000.00	17080	20231207	-44.56	6200	20231023	52.74	13690	-30.83	20240102	7710	22.83	20240411	17080	-44.56	20231207	6200	52.74	20231023	2.48	N	084690	1000	362 억	1942555	N	N	2487	N	N
139	20240603	150609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	160	2	1.71	1156937370	121671	75.42	9350	9640	9350	12140	6540	9340	9509.64	5.36	0	5624	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3440	16.73	0.47	12	0.34	568.00	20000.00	17080	20231207	-44.38	6200	20231023	53.23	13690	-30.61	20240102	7710	23.22	20240411	17080	-44.38	20231207	6200	53.23	20231023	2.48	N	084690	1000	362 억	1942555	N	N	1414	N	N
140	20240603	140605	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9510	170	2	1.82	1077646200	113316	70.24	9350	9640	9350	12140	6540	9340	9511.07	5.36	0	2693	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3444	16.74	0.48	12	0.31	568.00	20000.00	17080	20231207	-44.32	6200	20231023	53.39	13690	-30.53	20240102	7710	23.35	20240411	17080	-44.32	20231207	6200	53.39	20231023	2.48	N	084690	1000	362 억	1942555	N	N	1414	N	N
141	20240603	130608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9470	130	2	1.39	985539320	103591	64.21	9350	9640	9350	12140	6540	9340	9514.84	5.36	0	-1276	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3429	16.67	0.47	12	0.29	568.00	20000.00	17080	20231207	-44.56	6200	20231023	52.74	13690	-30.83	20240102	7710	22.83	20240411	17080	-44.56	20231207	6200	52.74	20231023	2.48	N	084690	1000	362 억	1942555	N	N	1414	N	N
142	20240603	120607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	70	2	0.75	890034430	93485	57.95	9350	9640	9350	12140	6540	9340	9521.87	5.36	0	-514	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3408	16.57	0.47	12	0.26	568.00	20000.00	17080	20231207	-44.91	6200	20231023	51.77	13690	-31.26	20240102	7710	22.05	20240411	17080	-44.91	20231207	6200	51.77	20231023	2.48	N	084690	1000	362 억	1942555	N	N	1414	N	N
143	20240603	110603	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	180	2	1.93	755668230	79285	49.14	9350	9640	9350	12140	6540	9340	9532.61	5.36	0	-3563	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3447	16.76	0.48	12	0.22	568.00	20000.00	17080	20231207	-44.26	6200	20231023	53.55	13690	-30.46	20240102	7710	23.48	20240411	17080	-44.26	20231207	6200	53.55	20231023	2.48	N	084690	1000	362 억	1942555	N	N	1414	N	N
144	20240603	100601	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	190	2	2.03	539081110	56615	35.09	9350	9640	9350	12140	6540	9340	9523.98	5.36	0	-6136	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3451	16.78	0.48	12	0.16	568.00	20000.00	17080	20231207	-44.20	6200	20231023	53.71	13690	-30.39	20240102	7710	23.61	20240411	17080	-44.20	20231207	6200	53.71	20231023	2.48	N	084690	1000	362 억	1942555	N	N	1414	N	N
145	20240603	090600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9380	40	2	0.43	60181390	6415	3.98	9350	9430	9350	12140	6540	9340	9385.99	5.36	0	-374	9686	9512	9256	9082	8826	9600	9170	362	2800	1000	5970	10	1	36212538	3397	16.51	0.47	12	0.02	568.00	20000.00	17080	20231207	-45.08	6200	20231023	51.29	13690	-31.48	20240102	7710	21.66	20240411	17080	-45.08	20231207	6200	51.29	20231023	2.48	N	084690	1000	362 억	1942555	N	N	1414	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History