KissMeData/024110/price/prices-20240601.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

67 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	160358	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14020	310	2	2.26	16292478880	1173297	157.85	13720	14020	13700	17820	9600	13710	13885.68	15.71	0	453595	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	111799	4.19	0.35	12	0.15	3348.00	39698.00	16010	20240315	-12.43	10020	20230707	39.92	16010	-12.43	20240315	11350	23.52	20240105	16010	-12.43	20240315	10020	39.92	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	7664	N	N
3	20240628	150359	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	220	2	1.60	11599237200	837866	112.72	13720	13940	13700	17820	9600	13710	13843.79	15.71	0	309557	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	111081	4.16	0.35	12	0.11	3348.00	39698.00	16010	20240315	-12.99	10020	20230707	39.02	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10020	39.02	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	12403	N	N
4	20240628	140357	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	190	2	1.39	8827472250	638734	85.93	13720	13900	13700	17820	9600	13710	13820.26	15.71	0	258422	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	110842	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.18	10020	20230707	38.72	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10020	38.72	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	12403	N	N
5	20240628	130358	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	160	2	1.17	7323265330	530383	71.35	13720	13880	13700	17820	9600	13710	13807.50	15.71	0	223845	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	110603	4.14	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.37	10020	20230707	38.42	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10020	38.42	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	12403	N	N
6	20240628	120357	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13820	110	2	0.80	5483096530	397469	53.47	13720	13840	13700	17820	9600	13710	13795.03	15.71	0	175555	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	110204	4.13	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.68	10020	20230707	37.92	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	10020	37.92	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	12403	N	N
7	20240628	110353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13820	110	2	0.80	4469058780	324108	43.60	13720	13840	13700	17820	9600	13710	13788.80	15.71	0	176158	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	110204	4.13	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.68	10020	20230707	37.92	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	10020	37.92	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	12403	N	N
8	20240628	100351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13780	70	2	0.51	2366680960	171859	23.12	13720	13830	13700	17820	9600	13710	13771.06	15.71	0	83373	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	109885	4.12	0.35	12	0.02	3348.00	39698.00	16010	20240315	-13.93	10020	20230707	37.52	16010	-13.93	20240315	11350	21.41	20240105	16010	-13.93	20240315	10020	37.52	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	12403	N	N
9	20240628	090352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13820	110	2	0.80	835371970	60540	8.14	13720	13830	13700	17820	9600	13710	13798.68	15.71	0	37406	13870	13790	13630	13550	13390	13830	13590	39871	4110	5000	10690	10	1	797425869	110204	4.13	0.35	12	0.01	3348.00	39698.00	16010	20240315	-13.68	10020	20230707	37.92	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	10020	37.92	20230707	0.17	N	024110	5000	39871 억	125237816	N	N	12403	N	N
10	20240627	160346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13710	0	3	0.00	10107807430	742797	85.94	13600	13710	13470	17820	9600	13710	13607.70	15.69	0	62447	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	109327	4.09	0.35	12	0.09	3348.00	39698.00	16010	20240315	-14.37	10020	20230707	36.83	16010	-14.37	20240315	11350	20.79	20240105	16010	-14.37	20240315	10020	36.83	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	12403	N	N
11	20240627	150353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13660	-50	5	-0.36	8956837340	658782	76.22	13600	13690	13470	17820	9600	13710	13596.06	15.69	0	22191	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	108928	4.08	0.34	12	0.08	3348.00	39698.00	16010	20240315	-14.68	10020	20230707	36.33	16010	-14.68	20240315	11350	20.35	20240105	16010	-14.68	20240315	10020	36.33	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	6105	N	N
12	20240627	140350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13650	-60	5	-0.44	7969017780	586432	67.85	13600	13690	13470	17820	9600	13710	13588.99	15.69	0	4396	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	108849	4.08	0.34	12	0.07	3348.00	39698.00	16010	20240315	-14.74	10020	20230707	36.23	16010	-14.74	20240315	11350	20.26	20240105	16010	-14.74	20240315	10020	36.23	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	6105	N	N
13	20240627	130350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13630	-80	5	-0.58	7256728890	534287	61.82	13600	13680	13470	17820	9600	13710	13582.08	15.69	0	-389	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	108689	4.07	0.34	12	0.07	3348.00	39698.00	16010	20240315	-14.87	10020	20230707	36.03	16010	-14.87	20240315	11350	20.09	20240105	16010	-14.87	20240315	10020	36.03	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	6105	N	N
14	20240627	120352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13600	-110	5	-0.80	6792947100	500268	57.88	13600	13680	13470	17820	9600	13710	13578.61	15.69	0	-7702	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	108450	4.06	0.34	12	0.06	3348.00	39698.00	16010	20240315	-15.05	10020	20230707	35.73	16010	-15.05	20240315	11350	19.82	20240105	16010	-15.05	20240315	10020	35.73	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	6105	N	N
15	20240627	110351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13630	-80	5	-0.58	5162868680	380794	44.06	13600	13660	13470	17820	9600	13710	13558.16	15.69	0	-81919	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	108689	4.07	0.34	12	0.05	3348.00	39698.00	16010	20240315	-14.87	10020	20230707	36.03	16010	-14.87	20240315	11350	20.09	20240105	16010	-14.87	20240315	10020	36.03	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	6105	N	N
16	20240627	100350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	-200	5	-1.46	4125347920	304448	35.23	13600	13660	13470	17820	9600	13710	13550.25	15.69	0	-91197	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	107732	4.04	0.34	12	0.04	3348.00	39698.00	16010	20240315	-15.62	10020	20230707	34.83	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	10020	34.83	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	6105	N	N
17	20240627	090351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13600	-110	5	-0.80	593835100	43672	5.05	13600	13660	13580	17820	9600	13710	13597.60	15.69	0	-14045	13956	13832	13696	13572	13436	13895	13635	39871	4110	5000	10690	10	1	797425869	108450	4.06	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.05	10020	20230707	35.73	16010	-15.05	20240315	11350	19.82	20240105	16010	-15.05	20240315	10020	35.73	20230707	0.17	N	024110	5000	39871 억	125095264	N	N	6105	N	N
18	20240626	160350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13710	-30	5	-0.22	11866713050	863769	148.53	13630	13820	13560	17860	9620	13740	13738.32	15.66	0	97181	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	109327	4.09	0.35	12	0.11	3348.00	39698.00	16010	20240315	-14.37	10020	20230707	36.83	16010	-14.37	20240315	11350	20.79	20240105	16010	-14.37	20240315	10020	36.83	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	6105	N	N
19	20240626	150351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13700	-40	5	-0.29	9827678520	715062	122.96	13630	13820	13560	17860	9620	13740	13743.81	15.66	0	98664	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	109247	4.09	0.35	12	0.09	3348.00	39698.00	16010	20240315	-14.43	10020	20230707	36.73	16010	-14.43	20240315	11350	20.70	20240105	16010	-14.43	20240315	10020	36.73	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	37	N	N
20	20240626	140350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13730	-10	5	-0.07	8682625100	631547	108.60	13630	13820	13560	17860	9620	13740	13748.19	15.66	0	110971	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	109487	4.10	0.35	12	0.08	3348.00	39698.00	16010	20240315	-14.24	10020	20230707	37.03	16010	-14.24	20240315	11350	20.97	20240105	16010	-14.24	20240315	10020	37.03	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	37	N	N
21	20240626	130351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13750	10	2	0.07	7640038950	555660	95.55	13630	13820	13560	17860	9620	13740	13749.49	15.66	0	124944	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	109646	4.11	0.35	12	0.07	3348.00	39698.00	16010	20240315	-14.12	10020	20230707	37.23	16010	-14.12	20240315	11350	21.15	20240105	16010	-14.12	20240315	10020	37.23	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	37	N	N
22	20240626	120350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13770	30	2	0.22	6719781480	488810	84.05	13630	13820	13560	17860	9620	13740	13747.23	15.66	0	121235	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	109806	4.11	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.99	10020	20230707	37.43	16010	-13.99	20240315	11350	21.32	20240105	16010	-13.99	20240315	10020	37.43	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	37	N	N
23	20240626	110350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13790	50	2	0.36	5713888330	415823	71.50	13630	13820	13560	17860	9620	13740	13741.16	15.66	0	95813	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	109965	4.12	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.87	10020	20230707	37.62	16010	-13.87	20240315	11350	21.50	20240105	16010	-13.87	20240315	10020	37.62	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	37	N	N
24	20240626	100350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13770	30	2	0.22	3315524150	241919	41.60	13630	13800	13560	17860	9620	13740	13705.10	15.66	0	43592	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	109806	4.11	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.99	10020	20230707	37.43	16010	-13.99	20240315	11350	21.32	20240105	16010	-13.99	20240315	10020	37.43	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	37	N	N
25	20240626	090350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13640	-100	5	-0.73	548133650	40256	6.92	13630	13650	13560	17860	9620	13740	13616.19	15.66	0	-7468	13846	13792	13706	13652	13566	13750	13610	39871	4120	5000	10710	10	1	797425869	108769	4.07	0.34	12	0.01	3348.00	39698.00	16010	20240315	-14.80	10020	20230707	36.13	16010	-14.80	20240315	11350	20.18	20240105	16010	-14.80	20240315	10020	36.13	20230707	0.16	N	024110	5000	39871 억	124860399	N	N	37	N	N
26	20240625	160349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13740	120	2	0.88	7815279100	570265	68.69	13750	13760	13620	17700	9540	13620	13704.55	15.65	419	82561	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	109566	4.10	0.35	12	0.07	3348.00	39698.00	16010	20240315	-14.18	10020	20230707	37.13	16010	-14.18	20240315	11350	21.06	20240105	16010	-14.18	20240315	10020	37.13	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	37	N	N
27	20240625	150350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13740	120	2	0.88	6172866880	450742	54.29	13750	13760	13620	17700	9540	13620	13694.91	15.65	419	42481	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	109566	4.10	0.35	12	0.06	3348.00	39698.00	16010	20240315	-14.18	10020	20230707	37.13	16010	-14.18	20240315	11350	21.06	20240105	16010	-14.18	20240315	10020	37.13	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	2213	N	N
28	20240625	140350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13680	60	2	0.44	4282862310	312923	37.69	13750	13760	13620	17700	9540	13620	13686.64	15.65	419	9198	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	109088	4.09	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.55	10020	20230707	36.53	16010	-14.55	20240315	11350	20.53	20240105	16010	-14.55	20240315	10020	36.53	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	2213	N	N
29	20240625	130350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13660	40	2	0.29	3778025970	276017	33.25	13750	13760	13620	17700	9540	13620	13687.66	15.65	419	-3038	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	108928	4.08	0.34	12	0.03	3348.00	39698.00	16010	20240315	-14.68	10020	20230707	36.33	16010	-14.68	20240315	11350	20.35	20240105	16010	-14.68	20240315	10020	36.33	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	2213	N	N
30	20240625	120351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13670	50	2	0.37	3421922800	249951	30.11	13750	13760	13620	17700	9540	13620	13690.38	15.65	419	-10375	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	109008	4.08	0.34	12	0.03	3348.00	39698.00	16010	20240315	-14.62	10020	20230707	36.43	16010	-14.62	20240315	11350	20.44	20240105	16010	-14.62	20240315	10020	36.43	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	2213	N	N
31	20240625	110353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13650	30	2	0.22	2634513050	192284	23.16	13750	13760	13620	17700	9540	13620	13701.17	15.65	419	-1251	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	108849	4.08	0.34	12	0.02	3348.00	39698.00	16010	20240315	-14.74	10020	20230707	36.23	16010	-14.74	20240315	11350	20.26	20240105	16010	-14.74	20240315	10020	36.23	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	2213	N	N
32	20240625	100349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13710	90	2	0.66	1914306660	139585	16.81	13750	13760	13620	17700	9540	13620	13714.29	15.65	419	8335	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	109327	4.09	0.35	12	0.02	3348.00	39698.00	16010	20240315	-14.37	10020	20230707	36.83	16010	-14.37	20240315	11350	20.79	20240105	16010	-14.37	20240315	10020	36.83	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	2213	N	N
33	20240625	090349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13690	70	2	0.51	355738970	25920	3.12	13750	13760	13620	17700	9540	13620	13724.62	15.65	419	2103	13840	13730	13590	13480	13340	13785	13535	39871	4080	5000	10620	10	1	797425869	109168	4.09	0.34	12	0.00	3348.00	39698.00	16010	20240315	-14.49	10020	20230707	36.63	16010	-14.49	20240315	11350	20.62	20240105	16010	-14.49	20240315	10020	36.63	20230707	0.17	N	024110	5000	39871 억	124804745	N	N	2213	N	N
34	20240624	160349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13620	120	2	0.89	11310173420	829780	100.99	13520	13700	13450	17550	9450	13500	13630.34	15.63	0	128321	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	108609	4.07	0.34	12	0.10	3348.00	39698.00	16010	20240315	-14.93	10020	20230707	35.93	16010	-14.93	20240315	11350	20.00	20240105	16010	-14.93	20240315	10020	35.93	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	2213	N	N
35	20240624	150349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13660	160	2	1.19	9907362080	726903	88.47	13520	13700	13450	17550	9450	13500	13629.55	15.63	0	159830	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	108928	4.08	0.34	12	0.09	3348.00	39698.00	16010	20240315	-14.68	10020	20230707	36.33	16010	-14.68	20240315	11350	20.35	20240105	16010	-14.68	20240315	10020	36.33	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	1365	N	N
36	20240624	140349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13690	190	2	1.41	8750152820	642330	78.17	13520	13700	13450	17550	9450	13500	13622.52	15.63	0	164041	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	109168	4.09	0.34	12	0.08	3348.00	39698.00	16010	20240315	-14.49	10020	20230707	36.63	16010	-14.49	20240315	11350	20.62	20240105	16010	-14.49	20240315	10020	36.63	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	1365	N	N
37	20240624	130348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13700	200	2	1.48	7481535180	549610	66.89	13520	13700	13450	17550	9450	13500	13612.44	15.63	0	148825	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	109247	4.09	0.35	12	0.07	3348.00	39698.00	16010	20240315	-14.43	10020	20230707	36.73	16010	-14.43	20240315	11350	20.70	20240105	16010	-14.43	20240315	10020	36.73	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	1365	N	N
38	20240624	120349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13650	150	2	1.11	5816980120	427884	52.07	13520	13660	13450	17550	9450	13500	13594.76	15.63	0	103894	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	108849	4.08	0.34	12	0.05	3348.00	39698.00	16010	20240315	-14.74	10020	20230707	36.23	16010	-14.74	20240315	11350	20.26	20240105	16010	-14.74	20240315	10020	36.23	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	1365	N	N
39	20240624	110350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13630	130	2	0.96	4228647100	311442	37.90	13520	13650	13450	17550	9450	13500	13577.64	15.63	0	45491	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	108689	4.07	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.87	10020	20230707	36.03	16010	-14.87	20240315	11350	20.09	20240105	16010	-14.87	20240315	10020	36.03	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	1365	N	N
40	20240624	100350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13570	70	2	0.52	2258625290	166673	20.28	13520	13600	13450	17550	9450	13500	13551.24	15.63	0	-3860	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	108211	4.05	0.34	12	0.02	3348.00	39698.00	16010	20240315	-15.24	10020	20230707	35.43	16010	-15.24	20240315	11350	19.56	20240105	16010	-15.24	20240315	10020	35.43	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	1365	N	N
41	20240624	090349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13500	0	3	0.00	361575200	26777	3.26	13520	13540	13450	17550	9450	13500	13503.20	15.63	0	-6649	13686	13592	13496	13402	13306	13545	13355	39871	4050	5000	10530	10	1	797425869	107652	4.03	0.34	12	0.00	3348.00	39698.00	16010	20240315	-15.68	10020	20230707	34.73	16010	-15.68	20240315	11350	18.94	20240105	16010	-15.68	20240315	10020	34.73	20230707	0.17	N	024110	5000	39871 억	124598214	N	N	1365	N	N
42	20240621	160338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13500	-60	5	-0.44	11082908410	821227	102.97	13560	13590	13400	17620	9500	13560	13495.54	15.63	0	-14294	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	107652	4.03	0.34	12	0.10	3348.00	39698.00	16010	20240315	-15.68	10020	20230707	34.73	16010	-15.68	20240315	11350	18.94	20240105	16010	-15.68	20240315	10020	34.73	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	1365	N	N
43	20240621	150338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13540	-20	5	-0.15	7600311880	563412	70.64	13560	13590	13400	17620	9500	13560	13489.79	15.63	0	6695	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	107971	4.04	0.34	12	0.07	3348.00	39698.00	16010	20240315	-15.43	10020	20230707	35.13	16010	-15.43	20240315	11350	19.30	20240105	16010	-15.43	20240315	10020	35.13	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	140	N	N
44	20240621	140338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13540	-20	5	-0.15	6194746340	459646	57.63	13560	13590	13400	17620	9500	13560	13477.21	15.63	0	4581	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	107971	4.04	0.34	12	0.06	3348.00	39698.00	16010	20240315	-15.43	10020	20230707	35.13	16010	-15.43	20240315	11350	19.30	20240105	16010	-15.43	20240315	10020	35.13	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	140	N	N
45	20240621	130339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	-50	5	-0.37	5218549760	387491	48.59	13560	13590	13400	17620	9500	13560	13467.54	15.63	0	-7137	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	107732	4.04	0.34	12	0.05	3348.00	39698.00	16010	20240315	-15.62	10020	20230707	34.83	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	10020	34.83	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	140	N	N
46	20240621	120340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13470	-90	5	-0.66	4488501170	333442	41.81	13560	13590	13400	17620	9500	13560	13461.11	15.63	0	-12327	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	107413	4.02	0.34	12	0.04	3348.00	39698.00	16010	20240315	-15.87	10020	20230707	34.43	16010	-15.87	20240315	11350	18.68	20240105	16010	-15.87	20240315	10020	34.43	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	140	N	N
47	20240621	110339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13460	-100	5	-0.74	2868151730	212820	26.68	13560	13590	13410	17620	9500	13560	13476.89	15.63	0	-25996	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	107334	4.02	0.34	12	0.03	3348.00	39698.00	16010	20240315	-15.93	10020	20230707	34.33	16010	-15.93	20240315	11350	18.59	20240105	16010	-15.93	20240315	10020	34.33	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	140	N	N
48	20240621	100337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13450	-110	5	-0.81	1972880310	146244	18.34	13560	13590	13410	17620	9500	13560	13490.33	15.63	0	-29311	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	107254	4.02	0.34	12	0.02	3348.00	39698.00	16010	20240315	-15.99	10020	20230707	34.23	16010	-15.99	20240315	11350	18.50	20240105	16010	-15.99	20240315	10020	34.23	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	140	N	N
49	20240621	090340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13570	10	2	0.07	185050410	13651	1.71	13560	13590	13510	17620	9500	13560	13555.81	15.63	0	-932	13726	13642	13496	13412	13266	13685	13455	39871	4060	5000	10570	10	1	797425869	108211	4.05	0.34	12	0.00	3348.00	39698.00	16010	20240315	-15.24	10020	20230707	35.43	16010	-15.24	20240315	11350	19.56	20240105	16010	-15.24	20240315	10020	35.43	20230707	0.17	N	024110	5000	39871 억	124622871	N	N	140	N	N
50	20240620	160338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13560	170	2	1.27	10733563460	795579	104.89	13390	13580	13350	17400	9380	13390	13491.43	15.61	0	126954	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	108131	4.05	0.34	12	0.10	3348.00	39698.00	16010	20240315	-15.30	10020	20230707	35.33	16010	-15.30	20240315	11350	19.47	20240105	16010	-15.30	20240315	10020	35.33	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	140	N	N
51	20240620	150339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13570	180	2	1.34	8789485260	652219	85.99	13390	13570	13350	17400	9380	13390	13476.28	15.61	0	132226	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	108211	4.05	0.34	12	0.08	3348.00	39698.00	16010	20240315	-15.24	10020	20230707	35.43	16010	-15.24	20240315	11350	19.56	20240105	16010	-15.24	20240315	10020	35.43	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	826	N	N
52	20240620	140338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13520	130	2	0.97	6144590090	456821	60.23	13390	13530	13350	17400	9380	13390	13450.76	15.61	0	103813	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	107812	4.04	0.34	12	0.06	3348.00	39698.00	16010	20240315	-15.55	10020	20230707	34.93	16010	-15.55	20240315	11350	19.12	20240105	16010	-15.55	20240315	10020	34.93	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	826	N	N
53	20240620	130339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13470	80	2	0.60	4344310790	323486	42.65	13390	13480	13350	17400	9380	13390	13429.67	15.61	0	44942	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	107413	4.02	0.34	12	0.04	3348.00	39698.00	16010	20240315	-15.87	10020	20230707	34.43	16010	-15.87	20240315	11350	18.68	20240105	16010	-15.87	20240315	10020	34.43	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	826	N	N
54	20240620	120338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	40	2	0.30	2700861730	201314	26.54	13390	13450	13350	17400	9380	13390	13416.16	15.61	0	23546	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	107094	4.01	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	826	N	N
55	20240620	110338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	40	2	0.30	2131644300	158925	20.95	13390	13450	13350	17400	9380	13390	13412.89	15.61	0	15606	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	107094	4.01	0.34	12	0.02	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	826	N	N
56	20240620	100339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13450	60	2	0.45	1231402130	91877	12.11	13390	13450	13350	17400	9380	13390	13402.72	15.61	0	-11	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	107254	4.02	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.99	10020	20230707	34.23	16010	-15.99	20240315	11350	18.50	20240105	16010	-15.99	20240315	10020	34.23	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	826	N	N
57	20240620	090343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13370	-20	5	-0.15	147048380	10993	1.45	13390	13400	13350	17400	9380	13390	13376.55	15.61	0	-4861	13536	13462	13366	13292	13196	13475	13305	39871	4010	5000	10440	10	1	797425869	106616	3.99	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.49	10020	20230707	33.43	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	10020	33.43	20230707	0.17	N	024110	5000	39871 억	124483603	N	N	826	N	N
58	20240619	160337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13390	80	2	0.60	10137390290	757166	138.42	13390	13440	13270	17300	9320	13310	13388.59	15.61	0	28803	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	106775	4.00	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.36	10020	20230707	33.63	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	10020	33.63	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	826	N	N
59	20240619	150336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13400	90	2	0.68	8463511700	632160	115.57	13390	13440	13270	17300	9320	13310	13388.24	15.61	0	41667	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	106855	4.00	0.34	12	0.08	3348.00	39698.00	16010	20240315	-16.30	10020	20230707	33.73	16010	-16.30	20240315	11350	18.06	20240105	16010	-16.30	20240315	10020	33.73	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	7155	N	N
60	20240619	140339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13410	100	2	0.75	7080728330	528981	96.70	13390	13440	13270	17300	9320	13310	13385.60	15.61	0	38725	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	106935	4.01	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.24	10020	20230707	33.83	16010	-16.24	20240315	11350	18.15	20240105	16010	-16.24	20240315	10020	33.83	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	7155	N	N
61	20240619	130337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	120	2	0.90	6121759420	457551	83.65	13390	13440	13270	17300	9320	13310	13379.40	15.61	0	41560	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	107094	4.01	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	7155	N	N
62	20240619	120335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13410	100	2	0.75	4587606790	343172	62.74	13390	13420	13270	17300	9320	13310	13368.24	15.61	0	11772	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	106935	4.01	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.24	10020	20230707	33.83	16010	-16.24	20240315	11350	18.15	20240105	16010	-16.24	20240315	10020	33.83	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	7155	N	N
63	20240619	110338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13350	40	2	0.30	2674453160	200235	36.61	13390	13390	13270	17300	9320	13310	13356.57	15.61	0	-14945	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	106456	3.99	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.61	10020	20230707	33.23	16010	-16.61	20240315	11350	17.62	20240105	16010	-16.61	20240315	10020	33.23	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	7155	N	N
64	20240619	100339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13360	50	2	0.38	1630456170	122114	22.32	13390	13390	13270	17300	9320	13310	13351.92	15.61	0	-5929	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	106536	3.99	0.34	12	0.02	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	7155	N	N
65	20240619	090342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13330	20	2	0.15	336644020	25234	4.61	13390	13390	13270	17300	9320	13310	13340.89	15.61	0	-10909	13530	13420	13240	13130	12950	13475	13185	39871	3990	5000	10380	10	1	797425869	106297	3.98	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.74	10020	20230707	33.03	16010	-16.74	20240315	11350	17.44	20240105	16010	-16.74	20240315	10020	33.03	20230707	0.17	N	024110	5000	39871 억	124483264	N	N	7155	N	N
66	20240618	160336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	140	2	1.06	7235248930	545491	66.03	13280	13350	13060	17120	9220	13170	13263.72	15.61	0	6888	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	106137	3.98	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.86	10020	20230707	32.83	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	10020	32.83	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	7155	N	N
67	20240618	150333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	140	2	1.06	6151268560	464051	56.18	13280	13350	13060	17120	9220	13170	13255.59	15.61	0	20092	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	106137	3.98	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.86	10020	20230707	32.83	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	10020	32.83	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	3121	N	N
68	20240618	140334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	110	2	0.84	5196422900	392234	47.48	13280	13350	13060	17120	9220	13170	13248.27	15.61	0	33934	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	105898	3.97	0.33	12	0.05	3348.00	39698.00	16010	20240315	-17.05	10020	20230707	32.53	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	10020	32.53	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	3121	N	N
69	20240618	130337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13350	180	2	1.37	4496216100	339650	41.12	13280	13350	13060	17120	9220	13170	13237.79	15.61	0	36169	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	106456	3.99	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.61	10020	20230707	33.23	16010	-16.61	20240315	11350	17.62	20240105	16010	-16.61	20240315	10020	33.23	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	3121	N	N
70	20240618	120336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	130	2	0.99	3203095840	242519	29.36	13280	13300	13060	17120	9220	13170	13207.61	15.61	0	-6877	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	106058	3.97	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.93	10020	20230707	32.73	16010	-16.93	20240315	11350	17.18	20240105	16010	-16.93	20240315	10020	32.73	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	3121	N	N
71	20240618	110334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13220	50	2	0.38	2448483690	185627	22.47	13280	13290	13060	17120	9220	13170	13190.34	15.61	0	-24168	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	105420	3.95	0.33	12	0.02	3348.00	39698.00	16010	20240315	-17.43	10020	20230707	31.94	16010	-17.43	20240315	11350	16.48	20240105	16010	-17.43	20240315	10020	31.94	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	3121	N	N
72	20240618	100335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13190	20	2	0.15	1752709280	132915	16.09	13280	13290	13060	17120	9220	13170	13186.69	15.61	0	-35879	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	105180	3.94	0.33	12	0.02	3348.00	39698.00	16010	20240315	-17.61	10020	20230707	31.64	16010	-17.61	20240315	11350	16.21	20240105	16010	-17.61	20240315	10020	31.64	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	3121	N	N
73	20240618	090338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13200	30	2	0.23	582032890	44162	5.35	13280	13290	13060	17120	9220	13170	13179.50	15.61	0	-13215	13483	13326	13243	13086	13003	13285	13045	39871	3950	5000	10270	10	1	797425869	105260	3.94	0.33	12	0.01	3348.00	39698.00	16010	20240315	-17.55	10020	20230707	31.74	16010	-17.55	20240315	11350	16.30	20240105	16010	-17.55	20240315	10020	31.74	20230707	0.17	N	024110	5000	39871 억	124456122	N	N	3121	N	N
74	20240617	160333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13170	-200	5	-1.50	10916894190	825286	83.34	13370	13400	13160	17380	9360	13370	13228.05	15.65	0	-363072	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	105021	3.93	0.33	12	0.10	3348.00	39698.00	16010	20240315	-17.74	10020	20230707	31.44	16010	-17.74	20240315	11350	16.04	20240105	16010	-17.74	20240315	10020	31.44	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	3121	N	N
75	20240617	150338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13160	-210	5	-1.57	9633146400	727809	73.49	13370	13400	13160	17380	9360	13370	13235.82	15.65	0	-335765	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	104941	3.93	0.33	12	0.09	3348.00	39698.00	16010	20240315	-17.80	10020	20230707	31.34	16010	-17.80	20240315	11350	15.95	20240105	16010	-17.80	20240315	10020	31.34	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	7921	N	N
76	20240617	140332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13180	-190	5	-1.42	8607646670	649934	65.63	13370	13400	13160	17380	9360	13370	13243.88	15.65	0	-316089	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	105101	3.94	0.33	12	0.08	3348.00	39698.00	16010	20240315	-17.68	10020	20230707	31.54	16010	-17.68	20240315	11350	16.12	20240105	16010	-17.68	20240315	10020	31.54	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	7921	N	N
77	20240617	130332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13170	-200	5	-1.50	7512507890	566820	57.24	13370	13400	13170	17380	9360	13370	13253.78	15.65	0	-293376	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	105021	3.93	0.33	12	0.07	3348.00	39698.00	16010	20240315	-17.74	10020	20230707	31.44	16010	-17.74	20240315	11350	16.04	20240105	16010	-17.74	20240315	10020	31.44	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	7921	N	N
78	20240617	120333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13220	-150	5	-1.12	5205398690	392079	39.59	13370	13400	13210	17380	9360	13370	13276.40	15.65	0	-173844	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	105420	3.95	0.33	12	0.05	3348.00	39698.00	16010	20240315	-17.43	10020	20230707	31.94	16010	-17.43	20240315	11350	16.48	20240105	16010	-17.43	20240315	10020	31.94	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	7921	N	N
79	20240617	110330	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13260	-110	5	-0.82	4177337460	314363	31.74	13370	13400	13210	17380	9360	13370	13288.26	15.65	0	-141494	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	105739	3.96	0.33	12	0.04	3348.00	39698.00	16010	20240315	-17.18	10020	20230707	32.34	16010	-17.18	20240315	11350	16.83	20240105	16010	-17.18	20240315	10020	32.34	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	7921	N	N
80	20240617	100333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	-70	5	-0.52	2184717000	164021	16.56	13370	13400	13280	17380	9360	13370	13319.74	15.65	0	-58052	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	106058	3.97	0.34	12	0.02	3348.00	39698.00	16010	20240315	-16.93	10020	20230707	32.73	16010	-16.93	20240315	11350	17.18	20240105	16010	-16.93	20240315	10020	32.73	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	7921	N	N
81	20240617	090333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13330	-40	5	-0.30	312441240	23412	2.36	13370	13380	13310	17380	9360	13370	13345.35	15.65	0	4053	13563	13466	13363	13266	13163	13515	13315	39871	4010	5000	10420	10	1	797425869	106297	3.98	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.74	10020	20230707	33.03	16010	-16.74	20240315	11350	17.44	20240105	16010	-16.74	20240315	10020	33.03	20230707	0.18	N	024110	5000	39871 억	124789486	N	N	7921	N	N
82	20240614	160307	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13370	60	2	0.45	13209145200	988969	94.37	13270	13460	13260	17300	9320	13310	13356.45	15.64	0	108082	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	106616	3.99	0.34	12	0.12	3348.00	39698.00	16010	20240315	-16.49	10020	20230707	33.43	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	10020	33.43	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	7706	N	N
83	20240614	150308	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13390	80	2	0.60	11831595560	885958	84.54	13270	13460	13260	17300	9320	13310	13354.58	15.64	0	100766	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	106775	4.00	0.34	12	0.11	3348.00	39698.00	16010	20240315	-16.36	10020	20230707	33.63	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	10020	33.63	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	31846	N	N
84	20240614	140307	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	120	2	0.90	10004436370	749731	71.54	13270	13460	13260	17300	9320	13310	13344.03	15.64	0	79936	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	107094	4.01	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	31846	N	N
85	20240614	130307	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13440	130	2	0.98	8370351610	627940	59.92	13270	13460	13260	17300	9320	13310	13329.86	15.64	0	56932	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	107174	4.01	0.34	12	0.08	3348.00	39698.00	16010	20240315	-16.05	10020	20230707	34.13	16010	-16.05	20240315	11350	18.41	20240105	16010	-16.05	20240315	10020	34.13	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	31846	N	N
86	20240614	120309	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13360	50	2	0.38	6291011770	472825	45.12	13270	13380	13260	17300	9320	13310	13305.16	15.64	0	31834	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	106536	3.99	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	31846	N	N
87	20240614	110327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13350	40	2	0.30	4663301100	350814	33.47	13270	13370	13260	17300	9320	13310	13292.80	15.64	0	6640	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	106456	3.99	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.61	10020	20230707	33.23	16010	-16.61	20240315	11350	17.62	20240105	16010	-16.61	20240315	10020	33.23	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	31846	N	N
88	20240614	100327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13290	-20	5	-0.15	2496733570	187876	17.93	13270	13340	13260	17300	9320	13310	13289.26	15.64	0	-28516	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	105978	3.97	0.33	12	0.02	3348.00	39698.00	16010	20240315	-16.99	10020	20230707	32.63	16010	-16.99	20240315	11350	17.09	20240105	16010	-16.99	20240315	10020	32.63	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	31846	N	N
89	20240614	090329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	0	3	0.00	463318890	34890	3.33	13270	13320	13270	17300	9320	13310	13279.42	15.64	0	-14048	13603	13456	13383	13236	13163	13420	13200	39871	3990	5000	10380	10	1	797425869	106137	3.98	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.86	10020	20230707	32.83	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	10020	32.83	20230707	0.18	N	024110	5000	39871 억	124710254	N	N	31846	N	N
90	20240613	160325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	-70	5	-0.52	14049862440	1047628	144.59	13380	13530	13310	17390	9370	13380	13411.75	15.63	0	86134	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	106137	3.98	0.34	12	0.13	3348.00	39698.00	16010	20240315	-16.86	10020	20230707	32.83	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	10020	32.83	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	31724	N	N
91	20240613	150331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13390	10	2	0.07	9806124820	728985	100.62	13380	13530	13340	17390	9370	13380	13451.75	15.63	0	111735	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	106775	4.00	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.36	10020	20230707	33.63	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	10020	33.63	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	858	N	N
92	20240613	140326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	50	2	0.37	7778036300	577406	79.69	13380	13530	13380	17390	9370	13380	13470.65	15.63	0	171176	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	107094	4.01	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	858	N	N
93	20240613	130328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	40	2	0.30	6958089630	516303	71.26	13380	13530	13380	17390	9370	13380	13476.76	15.63	0	176045	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	107015	4.01	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	858	N	N
94	20240613	120327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	40	2	0.30	6496603030	481909	66.51	13380	13530	13380	17390	9370	13380	13480.98	15.63	0	180728	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	107015	4.01	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	858	N	N
95	20240613	110324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13490	110	2	0.82	5663670950	419994	57.97	13380	13530	13380	17390	9370	13380	13485.12	15.63	0	196234	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	107573	4.03	0.34	12	0.05	3348.00	39698.00	16010	20240315	-15.74	10020	20230707	34.63	16010	-15.74	20240315	11350	18.85	20240105	16010	-15.74	20240315	10020	34.63	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	858	N	N
96	20240613	100325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	130	2	0.97	4337806960	321754	44.41	13380	13530	13380	17390	9370	13380	13481.75	15.63	0	168609	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	107732	4.04	0.34	12	0.04	3348.00	39698.00	16010	20240315	-15.62	10020	20230707	34.83	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	10020	34.83	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	858	N	N
97	20240613	090328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13480	100	2	0.75	646149460	48076	6.64	13380	13510	13380	17390	9370	13380	13440.17	15.63	0	24115	13480	13430	13340	13290	13200	13455	13315	39871	4010	5000	10430	10	1	797425869	107493	4.03	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.80	10020	20230707	34.53	16010	-15.80	20240315	11350	18.77	20240105	16010	-15.80	20240315	10020	34.53	20230707	0.18	N	024110	5000	39871 억	124666151	N	N	858	N	N
98	20240612	160322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13380	-30	5	-0.22	9636793050	723818	121.29	13330	13390	13250	17430	9390	13410	13313.80	15.65	0	-100409	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	106696	4.00	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.43	10020	20230707	33.53	16010	-16.43	20240315	11350	17.89	20240105	16010	-16.43	20240315	10020	33.53	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	858	N	N
99	20240612	150329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13360	-50	5	-0.37	8626891970	648283	108.63	13330	13390	13250	17430	9390	13410	13307.29	15.65	0	-116765	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	106536	3.99	0.34	12	0.08	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	2008	N	N
100	20240612	140324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13340	-70	5	-0.52	7338418220	551791	92.46	13330	13390	13250	17430	9390	13410	13299.26	15.65	0	-142517	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	106377	3.98	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.68	10020	20230707	33.13	16010	-16.68	20240315	11350	17.53	20240105	16010	-16.68	20240315	10020	33.13	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	2008	N	N
101	20240612	130324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	-100	5	-0.75	6494275530	488423	81.84	13330	13390	13250	17430	9390	13410	13296.40	15.65	0	-131657	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	106137	3.98	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.86	10020	20230707	32.83	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	10020	32.83	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	2008	N	N
102	20240612	120324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13270	-140	5	-1.04	5826817320	438223	73.43	13330	13390	13250	17430	9390	13410	13296.45	15.65	0	-120050	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	105818	3.96	0.33	12	0.05	3348.00	39698.00	16010	20240315	-17.11	10020	20230707	32.44	16010	-17.11	20240315	11350	16.92	20240105	16010	-17.11	20240315	10020	32.44	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	2008	N	N
103	20240612	110323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	-110	5	-0.82	3702617330	278129	46.61	13330	13390	13290	17430	9390	13410	13312.57	15.65	0	-75641	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	106058	3.97	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.93	10020	20230707	32.73	16010	-16.93	20240315	11350	17.18	20240105	16010	-16.93	20240315	10020	32.73	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	2008	N	N
104	20240612	100324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13320	-90	5	-0.67	2134041990	160230	26.85	13330	13390	13300	17430	9390	13410	13318.59	15.65	0	-33088	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	106217	3.98	0.34	12	0.02	3348.00	39698.00	16010	20240315	-16.80	10020	20230707	32.93	16010	-16.80	20240315	11350	17.36	20240105	16010	-16.80	20240315	10020	32.93	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	2008	N	N
105	20240612	090323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13360	-50	5	-0.37	278193010	20875	3.50	13330	13390	13300	17430	9390	13410	13326.42	15.65	0	-8622	13563	13486	13403	13326	13243	13445	13285	39871	4020	5000	10450	10	1	797425869	106536	3.99	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.18	N	024110	5000	39871 억	124779963	N	N	2008	N	N
106	20240610	160321	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	-200	5	-1.47	9140215060	679362	93.23	13490	13560	13410	17700	9540	13620	13454.06	15.64	0	14768	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107015	4.01	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	19399	N	N
107	20240610	150324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13460	-160	5	-1.17	8074724540	600031	82.34	13490	13560	13410	17700	9540	13620	13457.10	15.64	0	32490	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107334	4.02	0.34	12	0.08	3348.00	39698.00	16010	20240315	-15.93	10020	20230707	34.33	16010	-15.93	20240315	11350	18.59	20240105	16010	-15.93	20240315	10020	34.33	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	595	N	N
108	20240610	140322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13440	-180	5	-1.32	6983626940	518963	71.22	13490	13560	13410	17700	9540	13620	13456.79	15.64	0	-2481	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107174	4.01	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.05	10020	20230707	34.13	16010	-16.05	20240315	11350	18.41	20240105	16010	-16.05	20240315	10020	34.13	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	595	N	N
109	20240610	130322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	-200	5	-1.47	5563952170	413306	56.72	13490	13560	13410	17700	9540	13620	13461.95	15.64	0	-46103	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107015	4.01	0.34	12	0.05	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	595	N	N
110	20240610	120321	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	-190	5	-1.40	4587302090	340550	46.73	13490	13560	13430	17700	9540	13620	13470.14	15.64	0	-35103	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107094	4.01	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	595	N	N
111	20240610	110324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13450	-170	5	-1.25	3411367710	253095	34.73	13490	13560	13440	17700	9540	13620	13478.43	15.64	0	-10271	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107254	4.02	0.34	12	0.03	3348.00	39698.00	16010	20240315	-15.99	10020	20230707	34.23	16010	-15.99	20240315	11350	18.50	20240105	16010	-15.99	20240315	10020	34.23	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	595	N	N
112	20240610	100323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	-110	5	-0.81	1999327450	148248	20.34	13490	13560	13440	17700	9540	13620	13486.09	15.64	0	-17966	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107732	4.04	0.34	12	0.02	3348.00	39698.00	16010	20240315	-15.62	10020	20230707	34.83	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	10020	34.83	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	595	N	N
113	20240610	090327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13450	-170	5	-1.25	568393160	42161	5.79	13490	13560	13450	17700	9540	13620	13480.47	15.64	0	-16366	13806	13712	13576	13482	13346	13760	13530	39871	4080	5000	10620	10	1	797425869	107254	4.02	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.99	10020	20230707	34.23	16010	-15.99	20240315	11350	18.50	20240105	16010	-15.99	20240315	10020	34.23	20230707	0.18	N	024110	5000	39871 억	124741852	N	N	595	N	N
114	20240607	160331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13620	180	2	1.34	9846517640	726590	152.78	13440	13670	13440	17470	9410	13440	13551.66	15.64	0	59061	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	108609	4.07	0.34	12	0.09	3348.00	39698.00	16010	20240315	-14.93	10020	20230707	35.93	16010	-14.93	20240315	11350	20.00	20240105	16010	-14.93	20240315	10020	35.93	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	595	N	N
115	20240607	150333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13540	100	2	0.74	8047235850	594205	124.95	13440	13670	13440	17470	9410	13440	13542.89	15.64	0	21912	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	107971	4.04	0.34	12	0.07	3348.00	39698.00	16010	20240315	-15.43	10020	20230707	35.13	16010	-15.43	20240315	11350	19.30	20240105	16010	-15.43	20240315	10020	35.13	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	466	N	N
116	20240607	140331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13500	60	2	0.45	7197688770	531438	111.75	13440	13670	13440	17470	9410	13440	13543.83	15.64	0	24830	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	107652	4.03	0.34	12	0.07	3348.00	39698.00	16010	20240315	-15.68	10020	20230707	34.73	16010	-15.68	20240315	11350	18.94	20240105	16010	-15.68	20240315	10020	34.73	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	466	N	N
117	20240607	130332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13540	100	2	0.74	6066814770	447875	94.18	13440	13670	13440	17470	9410	13440	13545.81	15.64	0	22712	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	107971	4.04	0.34	12	0.06	3348.00	39698.00	16010	20240315	-15.43	10020	20230707	35.13	16010	-15.43	20240315	11350	19.30	20240105	16010	-15.43	20240315	10020	35.13	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	466	N	N
118	20240607	120331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	70	2	0.52	5549248690	409636	86.14	13440	13670	13440	17470	9410	13440	13546.82	15.64	0	21770	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	107732	4.04	0.34	12	0.05	3348.00	39698.00	16010	20240315	-15.62	10020	20230707	34.83	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	10020	34.83	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	466	N	N
119	20240607	110331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13480	40	2	0.30	4778387170	352482	74.12	13440	13670	13440	17470	9410	13440	13556.45	15.64	0	46417	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	107493	4.03	0.34	12	0.04	3348.00	39698.00	16010	20240315	-15.80	10020	20230707	34.53	16010	-15.80	20240315	11350	18.77	20240105	16010	-15.80	20240315	10020	34.53	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	466	N	N
120	20240607	100331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13520	80	2	0.60	3875346380	285565	60.05	13440	13670	13440	17470	9410	13440	13570.87	15.64	0	58423	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	107812	4.04	0.34	12	0.04	3348.00	39698.00	16010	20240315	-15.55	10020	20230707	34.93	16010	-15.55	20240315	11350	19.12	20240105	16010	-15.55	20240315	10020	34.93	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	466	N	N
121	20240607	090328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13550	110	2	0.82	620207990	45926	9.66	13440	13560	13440	17470	9410	13440	13504.72	15.64	0	15303	13586	13512	13406	13332	13226	13530	13350	39871	4030	5000	10480	10	1	797425869	108051	4.05	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.37	10020	20230707	35.23	16010	-15.37	20240315	11350	19.38	20240105	16010	-15.37	20240315	10020	35.23	20230707	0.17	N	024110	5000	39871 억	124700184	N	N	466	N	N
122	20240605	160328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13440	-20	5	-0.15	6366895620	474786	40.51	13440	13480	13300	17490	9430	13460	13410.02	15.64	0	-20090	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	107174	4.01	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.05	10020	20230707	34.13	16010	-16.05	20240315	11350	18.41	20240105	16010	-16.05	20240315	10020	34.13	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	466	N	N
123	20240605	150328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13450	-10	5	-0.07	5090296820	379868	32.41	13440	13470	13300	17490	9430	13460	13400.17	15.64	0	-23056	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	107254	4.02	0.34	12	0.05	3348.00	39698.00	16010	20240315	-15.99	10020	20230707	34.23	16010	-15.99	20240315	11350	18.50	20240105	16010	-15.99	20240315	10020	34.23	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	41339	N	N
124	20240605	140327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	-30	5	-0.22	4342831920	324334	27.68	13440	13450	13300	17490	9430	13460	13389.99	15.64	0	-13888	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	107094	4.01	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	41339	N	N
125	20240605	130329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13440	-20	5	-0.15	3510279160	262342	22.39	13440	13450	13300	17490	9430	13460	13380.54	15.64	0	-9566	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	107174	4.01	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.05	10020	20230707	34.13	16010	-16.05	20240315	11350	18.41	20240105	16010	-16.05	20240315	10020	34.13	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	41339	N	N
126	20240605	120328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	-40	5	-0.30	3126319430	233738	19.94	13440	13450	13300	17490	9430	13460	13375.31	15.64	0	-8872	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	107015	4.01	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	41339	N	N
127	20240605	110329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	-40	5	-0.30	2786335720	208402	17.78	13440	13450	13300	17490	9430	13460	13370.00	15.64	0	-1306	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	107015	4.01	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	41339	N	N
128	20240605	100329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13390	-70	5	-0.52	2017113490	151068	12.89	13440	13450	13300	17490	9430	13460	13352.34	15.64	0	-6743	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	106775	4.00	0.34	12	0.02	3348.00	39698.00	16010	20240315	-16.36	10020	20230707	33.63	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	10020	33.63	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	41339	N	N
129	20240605	090328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13390	-70	5	-0.52	165714170	12353	1.05	13440	13450	13380	17490	9430	13460	13414.82	15.64	0	-1212	13700	13580	13430	13310	13160	13505	13235	39871	4030	5000	10490	10	1	797425869	106775	4.00	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.36	10020	20230707	33.63	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	10020	33.63	20230707	0.17	N	024110	5000	39871 억	124678600	N	N	41339	N	N
130	20240604	160325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13460	-140	5	-1.03	15681653920	1170862	116.93	13470	13550	13280	17680	9520	13600	13393.24	15.69	-11605	-461400	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	107334	4.02	0.34	12	0.15	3348.00	39698.00	16010	20240315	-15.93	10020	20230707	34.33	16010	-15.93	20240315	11350	18.59	20240105	16010	-15.93	20240315	10020	34.33	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	41339	N	N
131	20240604	150326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13370	-230	5	-1.69	13905041430	1038498	103.71	13470	13550	13280	17680	9520	13600	13389.57	15.69	-11605	-497345	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	106616	3.99	0.34	12	0.13	3348.00	39698.00	16010	20240315	-16.49	10020	20230707	33.43	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	10020	33.43	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	5083	N	N
132	20240604	140328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	-300	5	-2.21	11561813490	862538	86.14	13470	13550	13300	17680	9520	13600	13404.41	15.69	-11605	-431638	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	106058	3.97	0.34	12	0.11	3348.00	39698.00	16010	20240315	-16.93	10020	20230707	32.73	16010	-16.93	20240315	11350	17.18	20240105	16010	-16.93	20240315	10020	32.73	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	5083	N	N
133	20240604	130325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	-290	5	-2.13	10205069460	760581	75.96	13470	13550	13300	17680	9520	13600	13417.46	15.69	-11605	-380533	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	106137	3.98	0.34	12	0.10	3348.00	39698.00	16010	20240315	-16.86	10020	20230707	32.83	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	10020	32.83	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	5083	N	N
134	20240604	120325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13360	-240	5	-1.76	7768638500	577820	57.70	13470	13550	13360	17680	9520	13600	13444.73	15.69	-11605	-306160	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	106536	3.99	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	5083	N	N
135	20240604	110324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	-180	5	-1.32	5919889510	439715	43.91	13470	13550	13400	17680	9520	13600	13463.01	15.69	-11605	-218706	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	107015	4.01	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	5083	N	N
136	20240604	100324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	-170	5	-1.25	4478474770	332255	33.18	13470	13550	13400	17680	9520	13600	13479.02	15.69	-11605	-174847	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	107094	4.01	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	5083	N	N
137	20240604	090327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13460	-140	5	-1.03	904834630	67223	6.71	13470	13550	13400	17680	9520	13600	13460.17	15.69	-11605	-49975	13793	13696	13593	13496	13393	13645	13445	39871	4080	5000	10600	10	1	797425869	107334	4.02	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.93	10020	20230707	34.33	16010	-15.93	20240315	11350	18.59	20240105	16010	-15.93	20240315	10020	34.33	20230707	0.18	N	024110	5000	39871 억	125108389	N	N	5083	N	N
138	20240603	160323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13600	-160	5	-1.16	13568059410	999701	66.18	13680	13690	13490	17880	9640	13760	13572.09	15.71	0	-144362	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	108450	4.06	0.34	12	0.13	3348.00	39698.00	16010	20240315	-15.05	10020	20230707	35.73	16010	-15.05	20240315	11350	19.82	20240105	16010	-15.05	20240315	10020	35.73	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	5083	N	N
139	20240603	150323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13570	-190	5	-1.38	11523122750	848949	56.20	13680	13690	13490	17880	9640	13760	13573.39	15.71	0	-187339	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	108211	4.05	0.34	12	0.11	3348.00	39698.00	16010	20240315	-15.24	10020	20230707	35.43	16010	-15.24	20240315	11350	19.56	20240105	16010	-15.24	20240315	10020	35.43	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	289	N	N
140	20240603	140323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13580	-180	5	-1.31	10543942740	776872	51.43	13680	13690	13490	17880	9640	13760	13572.29	15.71	0	-198193	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	108290	4.06	0.34	12	0.10	3348.00	39698.00	16010	20240315	-15.18	10020	20230707	35.53	16010	-15.18	20240315	11350	19.65	20240105	16010	-15.18	20240315	10020	35.53	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	289	N	N
141	20240603	130323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13570	-190	5	-1.38	9802285540	722276	47.81	13680	13690	13490	17880	9640	13760	13571.37	15.71	0	-196512	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	108211	4.05	0.34	12	0.09	3348.00	39698.00	16010	20240315	-15.24	10020	20230707	35.43	16010	-15.24	20240315	11350	19.56	20240105	16010	-15.24	20240315	10020	35.43	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	289	N	N
142	20240603	120323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13590	-170	5	-1.24	8248354680	607689	40.23	13680	13690	13490	17880	9640	13760	13573.30	15.71	0	-165585	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	108370	4.06	0.34	12	0.08	3348.00	39698.00	16010	20240315	-15.12	10020	20230707	35.63	16010	-15.12	20240315	11350	19.74	20240105	16010	-15.12	20240315	10020	35.63	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	289	N	N
143	20240603	110321	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13570	-190	5	-1.38	6908313890	509163	33.71	13680	13690	13490	17880	9640	13760	13567.97	15.71	0	-188767	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	108211	4.05	0.34	12	0.06	3348.00	39698.00	16010	20240315	-15.24	10020	20230707	35.43	16010	-15.24	20240315	11350	19.56	20240105	16010	-15.24	20240315	10020	35.43	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	289	N	N
144	20240603	100320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13540	-220	5	-1.60	5103309260	376112	24.90	13680	13690	13490	17880	9640	13760	13568.57	15.71	0	-174577	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	107971	4.04	0.34	12	0.05	3348.00	39698.00	16010	20240315	-15.43	10020	20230707	35.13	16010	-15.43	20240315	11350	19.30	20240105	16010	-15.43	20240315	10020	35.13	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	289	N	N
145	20240603	090319	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13640	-120	5	-0.87	638826400	46824	3.10	13680	13690	13590	17880	9640	13760	13643.04	15.71	0	-22436	14046	13902	13616	13472	13186	13975	13545	39871	4120	5000	10730	10	1	797425869	108769	4.07	0.34	12	0.01	3348.00	39698.00	16010	20240315	-14.80	10020	20230707	36.13	16010	-14.80	20240315	11350	20.18	20240105	16010	-14.80	20240315	10020	36.13	20230707	0.17	N	024110	5000	39871 억	125254179	N	N	289	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History