KissMeData/096760/price/prices-20240601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160753	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3115	-40	5	-1.27	251948025	80855	192.58	3120	3200	3100	4100	2210	3155	3116.05	1.83	-15391	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2303	12.12	1.75	12	0.11	257.00	1785.00	4398	20230818	-29.17	2870	20240605	8.54	3555	-12.38	20240611	2870	8.54	20240605	4485	-30.55	20230818	2870	8.54	20240605	0.29	N	096760	500	369 억	1353615	N	N	58	N	N
3	20240628	150805	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3130	-25	5	-0.79	233140445	74819	178.20	3120	3200	3100	4100	2210	3155	3116.06	1.83	-15545	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2314	12.18	1.75	12	0.10	257.00	1785.00	4398	20230818	-28.83	2870	20240605	9.06	3555	-11.95	20240611	2870	9.06	20240605	4485	-30.21	20230818	2870	9.06	20240605	0.29	N	096760	500	369 억	1353615	N	N	63	N	N
4	20240628	140804	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3110	-45	5	-1.43	93741760	30119	71.74	3120	3150	3100	4100	2210	3155	3112.38	1.83	-5571	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2299	12.10	1.74	12	0.04	257.00	1785.00	4398	20230818	-29.29	2870	20240605	8.36	3555	-12.52	20240611	2870	8.36	20240605	4485	-30.66	20230818	2870	8.36	20240605	0.29	N	096760	500	369 억	1353615	N	N	63	N	N
5	20240628	130803	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3115	-40	5	-1.27	76649585	24616	58.63	3120	3150	3100	4100	2210	3155	3113.81	1.83	-2916	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2303	12.12	1.75	12	0.03	257.00	1785.00	4398	20230818	-29.17	2870	20240605	8.54	3555	-12.38	20240611	2870	8.54	20240605	4485	-30.55	20230818	2870	8.54	20240605	0.29	N	096760	500	369 억	1353615	N	N	63	N	N
6	20240628	120803	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3115	-40	5	-1.27	59492800	19101	45.49	3120	3150	3100	4100	2210	3155	3114.64	1.83	-1837	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2303	12.12	1.75	12	0.03	257.00	1785.00	4398	20230818	-29.17	2870	20240605	8.54	3555	-12.38	20240611	2870	8.54	20240605	4485	-30.55	20230818	2870	8.54	20240605	0.29	N	096760	500	369 억	1353615	N	N	63	N	N
7	20240628	110750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3105	-50	5	-1.58	56299010	18074	43.05	3120	3150	3100	4100	2210	3155	3114.92	1.83	-1794	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2295	12.08	1.74	12	0.02	257.00	1785.00	4398	20230818	-29.40	2870	20240605	8.19	3555	-12.66	20240611	2870	8.19	20240605	4485	-30.77	20230818	2870	8.19	20240605	0.29	N	096760	500	369 억	1353615	N	N	63	N	N
8	20240628	100746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3105	-50	5	-1.58	40631210	13041	31.06	3120	3150	3100	4100	2210	3155	3115.65	1.83	-1465	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2295	12.08	1.74	12	0.02	257.00	1785.00	4398	20230818	-29.40	2870	20240605	8.19	3555	-12.66	20240611	2870	8.19	20240605	4485	-30.77	20230818	2870	8.19	20240605	0.29	N	096760	500	369 억	1353615	N	N	63	N	N
9	20240628	090748	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	-30	5	-0.95	7531645	2412	5.74	3120	3150	3115	4100	2210	3155	3122.57	1.83	217	3205	3180	3130	3105	3055	3192	3117	370	945	500	2200	5	1	73924942	2310	12.16	1.75	12	0.00	257.00	1785.00	4398	20230818	-28.94	2870	20240605	8.89	3555	-12.10	20240611	2870	8.89	20240605	4485	-30.32	20230818	2870	8.89	20240605	0.29	N	096760	500	369 억	1353615	N	N	63	N	N
10	20240627	160742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3155	65	2	2.10	130556160	41760	37.89	3125	3155	3080	4015	2165	3090	3126.16	1.84	-8021	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2332	12.28	1.77	12	0.06	257.00	1785.00	4398	20230818	-28.26	2870	20240605	9.93	3555	-11.25	20240611	2870	9.93	20240605	4485	-29.65	20230818	2870	9.93	20240605	0.30	N	096760	500	369 억	1361125	N	N	63	N	N
11	20240627	150750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3145	55	2	1.78	116759230	37384	33.92	3125	3155	3080	4015	2165	3090	3123.24	1.84	-8126	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2325	12.24	1.76	12	0.05	257.00	1785.00	4398	20230818	-28.49	2870	20240605	9.58	3555	-11.53	20240611	2870	9.58	20240605	4485	-29.88	20230818	2870	9.58	20240605	0.30	N	096760	500	369 억	1361125	N	N	60	N	N
12	20240627	140746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3150	60	2	1.94	88020750	28248	25.63	3125	3155	3080	4015	2165	3090	3116.00	1.84	-6376	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2329	12.26	1.76	12	0.04	257.00	1785.00	4398	20230818	-28.38	2870	20240605	9.76	3555	-11.39	20240611	2870	9.76	20240605	4485	-29.77	20230818	2870	9.76	20240605	0.30	N	096760	500	369 억	1361125	N	N	60	N	N
13	20240627	130745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3150	60	2	1.94	78935560	25359	23.01	3125	3155	3080	4015	2165	3090	3112.72	1.84	-5675	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2329	12.26	1.76	12	0.03	257.00	1785.00	4398	20230818	-28.38	2870	20240605	9.76	3555	-11.39	20240611	2870	9.76	20240605	4485	-29.77	20230818	2870	9.76	20240605	0.30	N	096760	500	369 억	1361125	N	N	60	N	N
14	20240627	120748	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	35	2	1.13	57026680	18370	16.67	3125	3130	3080	4015	2165	3090	3104.34	1.84	-4091	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2310	12.16	1.75	12	0.02	257.00	1785.00	4398	20230818	-28.94	2870	20240605	8.89	3555	-12.10	20240611	2870	8.89	20240605	4485	-30.32	20230818	2870	8.89	20240605	0.30	N	096760	500	369 억	1361125	N	N	60	N	N
15	20240627	110748	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	35	2	1.13	49006605	15799	14.33	3125	3130	3080	4015	2165	3090	3101.88	1.84	-4172	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2310	12.16	1.75	12	0.02	257.00	1785.00	4398	20230818	-28.94	2870	20240605	8.89	3555	-12.10	20240611	2870	8.89	20240605	4485	-30.32	20230818	2870	8.89	20240605	0.30	N	096760	500	369 억	1361125	N	N	60	N	N
16	20240627	100747	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3115	25	2	0.81	37673420	12168	11.04	3125	3125	3080	4015	2165	3090	3096.11	1.84	-4694	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2303	12.12	1.75	12	0.02	257.00	1785.00	4398	20230818	-29.17	2870	20240605	8.54	3555	-12.38	20240611	2870	8.54	20240605	4485	-30.55	20230818	2870	8.54	20240605	0.30	N	096760	500	369 억	1361125	N	N	60	N	N
17	20240627	090746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3105	15	2	0.49	9566005	3102	2.81	3125	3125	3080	4015	2165	3090	3083.82	1.84	-214	3176	3132	3106	3062	3036	3155	3085	370	925	500	2160	5	1	73924942	2295	12.08	1.74	12	0.00	257.00	1785.00	4398	20230818	-29.40	2870	20240605	8.19	3555	-12.66	20240611	2870	8.19	20240605	4485	-30.77	20230818	2870	8.19	20240605	0.30	N	096760	500	369 억	1361125	N	N	60	N	N
18	20240626	160744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3090	-30	5	-0.96	342849030	110200	247.60	3080	3150	3080	4055	2185	3120	3111.15	1.79	33410	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2284	12.02	1.73	12	0.15	257.00	1785.00	4398	20230818	-29.74	2870	20240605	7.67	3555	-13.08	20240611	2870	7.67	20240605	4485	-31.10	20230818	2870	7.67	20240605	0.30	N	096760	500	369 억	1326238	N	N	60	N	N
19	20240626	150747	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3110	-10	5	-0.32	332252475	106773	239.90	3080	3150	3080	4055	2185	3120	3111.76	1.79	35712	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2299	12.10	1.74	12	0.14	257.00	1785.00	4398	20230818	-29.29	2870	20240605	8.36	3555	-12.52	20240611	2870	8.36	20240605	4485	-30.66	20230818	2870	8.36	20240605	0.30	N	096760	500	369 억	1326238	N	N	325	N	N
20	20240626	140744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3105	-15	5	-0.48	212814510	68292	153.44	3080	3150	3080	4055	2185	3120	3116.24	1.79	19648	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2295	12.08	1.74	12	0.09	257.00	1785.00	4398	20230818	-29.40	2870	20240605	8.19	3555	-12.66	20240611	2870	8.19	20240605	4485	-30.77	20230818	2870	8.19	20240605	0.30	N	096760	500	369 억	1326238	N	N	325	N	N
21	20240626	130746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3145	25	2	0.80	91444165	29382	66.02	3080	3145	3080	4055	2185	3120	3112.25	1.79	11505	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2325	12.24	1.76	12	0.04	257.00	1785.00	4398	20230818	-28.49	2870	20240605	9.58	3555	-11.53	20240611	2870	9.58	20240605	4485	-29.88	20230818	2870	9.58	20240605	0.30	N	096760	500	369 억	1326238	N	N	325	N	N
22	20240626	120745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	5	2	0.16	66315940	21336	47.94	3080	3135	3080	4055	2185	3120	3108.17	1.79	8058	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2310	12.16	1.75	12	0.03	257.00	1785.00	4398	20230818	-28.94	2870	20240605	8.89	3555	-12.10	20240611	2870	8.89	20240605	4485	-30.32	20230818	2870	8.89	20240605	0.30	N	096760	500	369 억	1326238	N	N	325	N	N
23	20240626	110746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	0	3	0.00	53024055	17077	38.37	3080	3135	3080	4055	2185	3120	3105.00	1.79	7375	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2306	12.14	1.75	12	0.02	257.00	1785.00	4398	20230818	-29.06	2870	20240605	8.71	3555	-12.24	20240611	2870	8.71	20240605	4485	-30.43	20230818	2870	8.71	20240605	0.30	N	096760	500	369 억	1326238	N	N	325	N	N
24	20240626	100745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3105	-15	5	-0.48	33163350	10678	23.99	3080	3135	3080	4055	2185	3120	3105.76	1.79	3678	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2295	12.08	1.74	12	0.01	257.00	1785.00	4398	20230818	-29.40	2870	20240605	8.19	3555	-12.66	20240611	2870	8.19	20240605	4485	-30.77	20230818	2870	8.19	20240605	0.30	N	096760	500	369 억	1326238	N	N	325	N	N
25	20240626	090746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	0	3	0.00	10521830	3397	7.63	3080	3135	3080	4055	2185	3120	3097.39	1.79	1482	3173	3146	3118	3091	3063	3132	3077	370	935	500	2180	5	1	73924942	2306	12.14	1.75	12	0.00	257.00	1785.00	4398	20230818	-29.06	2870	20240605	8.71	3555	-12.24	20240611	2870	8.71	20240605	4485	-30.43	20230818	2870	8.71	20240605	0.30	N	096760	500	369 억	1326238	N	N	325	N	N
26	20240625	160744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	-20	5	-0.64	138441700	44505	71.55	3145	3145	3090	4080	2200	3140	3110.70	1.78	9695	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2306	12.14	1.75	12	0.06	257.00	1785.00	4398	20230818	-29.06	2870	20240605	8.71	3555	-12.24	20240611	2870	8.71	20240605	4485	-30.43	20230818	2870	8.71	20240605	0.30	N	096760	500	369 억	1316543	N	N	325	N	N
27	20240625	150740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	-15	5	-0.48	135308965	43501	69.94	3145	3145	3090	4080	2200	3140	3110.48	1.78	9711	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2310	12.16	1.75	12	0.06	257.00	1785.00	4398	20230818	-28.94	2870	20240605	8.89	3555	-12.10	20240611	2870	8.89	20240605	4485	-30.32	20230818	2870	8.89	20240605	0.30	N	096760	500	369 억	1316543	N	N	10	N	N
28	20240625	140744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3130	-10	5	-0.32	108159100	34776	55.91	3145	3145	3090	4080	2200	3140	3110.17	1.78	7273	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2314	12.18	1.75	12	0.05	257.00	1785.00	4398	20230818	-28.83	2870	20240605	9.06	3555	-11.95	20240611	2870	9.06	20240605	4485	-30.21	20230818	2870	9.06	20240605	0.30	N	096760	500	369 억	1316543	N	N	10	N	N
29	20240625	130745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	-15	5	-0.48	64404875	20751	33.36	3145	3145	3090	4080	2200	3140	3103.70	1.78	2702	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2310	12.16	1.75	12	0.03	257.00	1785.00	4398	20230818	-28.94	2870	20240605	8.89	3555	-12.10	20240611	2870	8.89	20240605	4485	-30.32	20230818	2870	8.89	20240605	0.30	N	096760	500	369 억	1316543	N	N	10	N	N
30	20240625	120748	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3130	-10	5	-0.32	63463830	20450	32.88	3145	3145	3090	4080	2200	3140	3103.37	1.78	2664	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2314	12.18	1.75	12	0.03	257.00	1785.00	4398	20230818	-28.83	2870	20240605	9.06	3555	-11.95	20240611	2870	9.06	20240605	4485	-30.21	20230818	2870	9.06	20240605	0.30	N	096760	500	369 억	1316543	N	N	10	N	N
31	20240625	110746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3130	-10	5	-0.32	62080760	20008	32.17	3145	3145	3090	4080	2200	3140	3102.80	1.78	2804	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2314	12.18	1.75	12	0.03	257.00	1785.00	4398	20230818	-28.83	2870	20240605	9.06	3555	-11.95	20240611	2870	9.06	20240605	4485	-30.21	20230818	2870	9.06	20240605	0.30	N	096760	500	369 억	1316543	N	N	10	N	N
32	20240625	100744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3095	-45	5	-1.43	39850650	12844	20.65	3145	3145	3090	4080	2200	3140	3102.67	1.78	-586	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2288	12.04	1.73	12	0.02	257.00	1785.00	4398	20230818	-29.63	2870	20240605	7.84	3555	-12.94	20240611	2870	7.84	20240605	4485	-30.99	20230818	2870	7.84	20240605	0.30	N	096760	500	369 억	1316543	N	N	10	N	N
33	20240625	090745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3145	5	2	0.16	1085760	350	0.56	3145	3145	3090	4080	2200	3140	3102.17	1.78	-9	3246	3192	3151	3097	3056	3172	3077	370	940	500	2190	5	1	73924942	2325	12.24	1.76	12	0.00	257.00	1785.00	4398	20230818	-28.49	2870	20240605	9.58	3555	-11.53	20240611	2870	9.58	20240605	4485	-29.88	20230818	2870	9.58	20240605	0.30	N	096760	500	369 억	1316543	N	N	10	N	N
34	20240624	160741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	-60	5	-1.88	194631475	62185	135.46	3205	3205	3110	4160	2240	3200	3129.88	1.79	-8925	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2321	12.22	1.76	12	0.08	257.00	1785.00	4398	20230818	-28.60	2870	20240605	9.41	3555	-11.67	20240611	2870	9.41	20240605	4485	-29.99	20230818	2870	9.41	20240605	0.30	N	096760	500	369 억	1325206	N	N	10	N	N
35	20240624	150742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	-75	5	-2.34	188803470	60324	131.40	3205	3205	3110	4160	2240	3200	3129.82	1.79	-8393	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2310	12.16	1.75	12	0.08	257.00	1785.00	4398	20230818	-28.94	2870	20240605	8.89	3555	-12.10	20240611	2870	8.89	20240605	4485	-30.32	20230818	2870	8.89	20240605	0.30	N	096760	500	369 억	1325206	N	N	62	N	N
36	20240624	140743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3110	-90	5	-2.81	177169390	56606	123.30	3205	3205	3110	4160	2240	3200	3129.87	1.79	-8412	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2299	12.10	1.74	12	0.08	257.00	1785.00	4398	20230818	-29.29	2870	20240605	8.36	3555	-12.52	20240611	2870	8.36	20240605	4485	-30.66	20230818	2870	8.36	20240605	0.30	N	096760	500	369 억	1325206	N	N	62	N	N
37	20240624	130740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3130	-70	5	-2.19	157625200	50328	109.63	3205	3205	3115	4160	2240	3200	3131.96	1.79	-7547	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2314	12.18	1.75	12	0.07	257.00	1785.00	4398	20230818	-28.83	2870	20240605	9.06	3555	-11.95	20240611	2870	9.06	20240605	4485	-30.21	20230818	2870	9.06	20240605	0.30	N	096760	500	369 억	1325206	N	N	62	N	N
38	20240624	120742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	-80	5	-2.50	120428855	38416	83.68	3205	3205	3115	4160	2240	3200	3134.86	1.79	-936	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2306	12.14	1.75	12	0.05	257.00	1785.00	4398	20230818	-29.06	2870	20240605	8.71	3555	-12.24	20240611	2870	8.71	20240605	4485	-30.43	20230818	2870	8.71	20240605	0.30	N	096760	500	369 억	1325206	N	N	62	N	N
39	20240624	110744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3130	-70	5	-2.19	105826650	33745	73.51	3205	3205	3115	4160	2240	3200	3136.07	1.79	1912	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2314	12.18	1.75	12	0.05	257.00	1785.00	4398	20230818	-28.83	2870	20240605	9.06	3555	-11.95	20240611	2870	9.06	20240605	4485	-30.21	20230818	2870	9.06	20240605	0.30	N	096760	500	369 억	1325206	N	N	62	N	N
40	20240624	100741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	-60	5	-1.88	55408870	17616	38.37	3205	3205	3130	4160	2240	3200	3145.37	1.79	751	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2321	12.22	1.76	12	0.02	257.00	1785.00	4398	20230818	-28.60	2870	20240605	9.41	3555	-11.67	20240611	2870	9.41	20240605	4485	-29.99	20230818	2870	9.41	20240605	0.30	N	096760	500	369 억	1325206	N	N	62	N	N
41	20240624	090742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3155	-45	5	-1.41	15583345	4925	10.73	3205	3205	3155	4160	2240	3200	3164.13	1.79	-1801	3256	3227	3201	3172	3146	3242	3187	370	960	500	2240	5	1	73924942	2332	12.28	1.77	12	0.01	257.00	1785.00	4398	20230818	-28.26	2870	20240605	9.93	3555	-11.25	20240611	2870	9.93	20240605	4485	-29.65	20230818	2870	9.93	20240605	0.30	N	096760	500	369 억	1325206	N	N	62	N	N
42	20240621	160717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3200	-15	5	-0.47	146706925	45908	109.15	3195	3230	3175	4175	2255	3215	3195.67	1.79	1652	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2366	12.45	1.79	12	0.06	257.00	1785.00	4398	20230818	-27.24	2870	20240605	11.50	3555	-9.99	20240611	2870	11.50	20240605	4485	-28.65	20230818	2870	11.50	20240605	0.30	N	096760	500	369 억	1324647	N	N	62	N	N
43	20240621	150716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	-20	5	-0.62	135868365	42516	101.09	3195	3230	3175	4175	2255	3215	3195.70	1.79	2714	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2362	12.43	1.79	12	0.06	257.00	1785.00	4398	20230818	-27.35	2870	20240605	11.32	3555	-10.13	20240611	2870	11.32	20240605	4485	-28.76	20230818	2870	11.32	20240605	0.30	N	096760	500	369 억	1324647	N	N	202	N	N
44	20240621	140716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3220	5	2	0.16	110173760	34489	82.00	3195	3230	3175	4175	2255	3215	3194.46	1.79	3374	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2380	12.53	1.80	12	0.05	257.00	1785.00	4398	20230818	-26.78	2870	20240605	12.20	3555	-9.42	20240611	2870	12.20	20240605	4485	-28.21	20230818	2870	12.20	20240605	0.30	N	096760	500	369 억	1324647	N	N	202	N	N
45	20240621	130719	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	-20	5	-0.62	83179470	26033	61.90	3195	3230	3175	4175	2255	3215	3195.15	1.79	2242	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2362	12.43	1.79	12	0.04	257.00	1785.00	4398	20230818	-27.35	2870	20240605	11.32	3555	-10.13	20240611	2870	11.32	20240605	4485	-28.76	20230818	2870	11.32	20240605	0.30	N	096760	500	369 억	1324647	N	N	202	N	N
46	20240621	120721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	0	3	0.00	60076485	18819	44.75	3195	3215	3175	4175	2255	3215	3192.33	1.79	4448	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2377	12.51	1.80	12	0.03	257.00	1785.00	4398	20230818	-26.90	2870	20240605	12.02	3555	-9.56	20240611	2870	12.02	20240605	4485	-28.32	20230818	2870	12.02	20240605	0.30	N	096760	500	369 억	1324647	N	N	202	N	N
47	20240621	110717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	-20	5	-0.62	57102795	17890	42.54	3195	3215	3175	4175	2255	3215	3191.88	1.79	4292	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2362	12.43	1.79	12	0.02	257.00	1785.00	4398	20230818	-27.35	2870	20240605	11.32	3555	-10.13	20240611	2870	11.32	20240605	4485	-28.76	20230818	2870	11.32	20240605	0.30	N	096760	500	369 억	1324647	N	N	202	N	N
48	20240621	100715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3205	-10	5	-0.31	37131425	11631	27.65	3195	3215	3175	4175	2255	3215	3192.45	1.79	3301	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2369	12.47	1.80	12	0.02	257.00	1785.00	4398	20230818	-27.13	2870	20240605	11.67	3555	-9.85	20240611	2870	11.67	20240605	4485	-28.54	20230818	2870	11.67	20240605	0.30	N	096760	500	369 억	1324647	N	N	202	N	N
49	20240621	090720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3200	-15	5	-0.47	1465520	458	1.09	3195	3215	3195	4175	2255	3215	3199.83	1.79	39	3265	3240	3220	3195	3175	3230	3185	370	960	500	2250	5	1	73924942	2366	12.45	1.79	12	0.00	257.00	1785.00	4398	20230818	-27.24	2870	20240605	11.50	3555	-9.99	20240611	2870	11.50	20240605	4485	-28.65	20230818	2870	11.50	20240605	0.30	N	096760	500	369 억	1324647	N	N	202	N	N
50	20240620	160714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	-25	5	-0.77	135386255	42058	34.60	3235	3245	3200	4210	2270	3240	3219.04	1.79	4751	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2377	12.51	1.80	12	0.06	257.00	1785.00	4398	20230818	-26.90	2870	20240605	12.02	3555	-9.56	20240611	2870	12.02	20240605	4485	-28.32	20230818	2870	12.02	20240605	0.30	N	096760	500	369 억	1319848	N	N	202	N	N
51	20240620	150715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	-10	5	-0.31	107526915	33410	27.49	3235	3245	3200	4210	2270	3240	3218.41	1.79	4266	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2388	12.57	1.81	12	0.05	257.00	1785.00	4398	20230818	-26.56	2870	20240605	12.54	3555	-9.14	20240611	2870	12.54	20240605	4485	-27.98	20230818	2870	12.54	20240605	0.30	N	096760	500	369 억	1319848	N	N	123	N	N
52	20240620	140716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	-10	5	-0.31	91999860	28603	23.53	3235	3245	3200	4210	2270	3240	3216.44	1.79	3912	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2388	12.57	1.81	12	0.04	257.00	1785.00	4398	20230818	-26.56	2870	20240605	12.54	3555	-9.14	20240611	2870	12.54	20240605	4485	-27.98	20230818	2870	12.54	20240605	0.30	N	096760	500	369 억	1319848	N	N	123	N	N
53	20240620	130715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3240	0	3	0.00	87870260	27327	22.48	3235	3245	3200	4210	2270	3240	3215.51	1.79	3500	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2395	12.61	1.82	12	0.04	257.00	1785.00	4398	20230818	-26.33	2870	20240605	12.89	3555	-8.86	20240611	2870	12.89	20240605	4485	-27.76	20230818	2870	12.89	20240605	0.30	N	096760	500	369 억	1319848	N	N	123	N	N
54	20240620	120714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3205	-35	5	-1.08	69887105	21741	17.89	3235	3245	3200	4210	2270	3240	3214.53	1.79	3500	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2369	12.47	1.80	12	0.03	257.00	1785.00	4398	20230818	-27.13	2870	20240605	11.67	3555	-9.85	20240611	2870	11.67	20240605	4485	-28.54	20230818	2870	11.67	20240605	0.30	N	096760	500	369 억	1319848	N	N	123	N	N
55	20240620	110717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3235	-5	5	-0.15	50057900	15572	12.81	3235	3245	3200	4210	2270	3240	3214.61	1.79	5205	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2391	12.59	1.81	12	0.02	257.00	1785.00	4398	20230818	-26.44	2870	20240605	12.72	3555	-9.00	20240611	2870	12.72	20240605	4485	-27.87	20230818	2870	12.72	20240605	0.30	N	096760	500	369 억	1319848	N	N	123	N	N
56	20240620	100715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3235	-5	5	-0.15	42181330	13135	10.81	3235	3235	3200	4210	2270	3240	3211.37	1.79	5212	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2391	12.59	1.81	12	0.02	257.00	1785.00	4398	20230818	-26.44	2870	20240605	12.72	3555	-9.00	20240611	2870	12.72	20240605	4485	-27.87	20230818	2870	12.72	20240605	0.30	N	096760	500	369 억	1319848	N	N	123	N	N
57	20240620	090722	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3210	-30	5	-0.93	234815	73	0.06	3235	3235	3210	4210	2270	3240	3216.64	1.79	-5	3303	3271	3228	3196	3153	3287	3212	370	970	500	2260	5	1	73924942	2373	12.49	1.80	12	0.00	257.00	1785.00	4398	20230818	-27.01	2870	20240605	11.85	3555	-9.70	20240611	2870	11.85	20240605	4485	-28.43	20230818	2870	11.85	20240605	0.30	N	096760	500	369 억	1319848	N	N	123	N	N
58	20240619	160713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3240	0	3	0.00	390469645	121549	188.26	3200	3260	3185	4210	2270	3240	3212.38	1.78	-5899	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2395	12.61	1.82	12	0.16	257.00	1785.00	4398	20230818	-26.33	2870	20240605	12.89	3555	-8.86	20240611	2870	12.89	20240605	4485	-27.76	20230818	2870	12.89	20240605	0.31	N	096760	500	369 억	1316816	N	N	123	N	N
59	20240619	150711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3240	0	3	0.00	337955015	105302	163.09	3200	3250	3185	4210	2270	3240	3209.39	1.78	-5975	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2395	12.61	1.82	12	0.14	257.00	1785.00	4398	20230818	-26.33	2870	20240605	12.89	3555	-8.86	20240611	2870	12.89	20240605	4485	-27.76	20230818	2870	12.89	20240605	0.31	N	096760	500	369 억	1316816	N	N	96	N	N
60	20240619	140717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	-25	5	-0.77	316939325	98772	152.98	3200	3240	3185	4210	2270	3240	3208.80	1.78	-4975	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2377	12.51	1.80	12	0.13	257.00	1785.00	4398	20230818	-26.90	2870	20240605	12.02	3555	-9.56	20240611	2870	12.02	20240605	4485	-28.32	20230818	2870	12.02	20240605	0.31	N	096760	500	369 억	1316816	N	N	96	N	N
61	20240619	130709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3210	-30	5	-0.93	299602230	93360	144.60	3200	3240	3185	4210	2270	3240	3209.11	1.78	-1978	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2373	12.49	1.80	12	0.13	257.00	1785.00	4398	20230818	-27.01	2870	20240605	11.85	3555	-9.70	20240611	2870	11.85	20240605	4485	-28.43	20230818	2870	11.85	20240605	0.31	N	096760	500	369 억	1316816	N	N	96	N	N
62	20240619	120711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	-45	5	-1.39	286967605	89413	138.48	3200	3240	3185	4210	2270	3240	3209.46	1.78	-2519	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2362	12.43	1.79	12	0.12	257.00	1785.00	4398	20230818	-27.35	2870	20240605	11.32	3555	-10.13	20240611	2870	11.32	20240605	4485	-28.76	20230818	2870	11.32	20240605	0.31	N	096760	500	369 억	1316816	N	N	96	N	N
63	20240619	110712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	-25	5	-0.77	255878375	79695	123.43	3200	3240	3185	4210	2270	3240	3210.72	1.78	4855	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2377	12.51	1.80	12	0.11	257.00	1785.00	4398	20230818	-26.90	2870	20240605	12.02	3555	-9.56	20240611	2870	12.02	20240605	4485	-28.32	20230818	2870	12.02	20240605	0.31	N	096760	500	369 억	1316816	N	N	96	N	N
64	20240619	100713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3235	-5	5	-0.15	147565305	46006	71.25	3200	3240	3185	4210	2270	3240	3207.52	1.78	3459	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2391	12.59	1.81	12	0.06	257.00	1785.00	4398	20230818	-26.44	2870	20240605	12.72	3555	-9.00	20240611	2870	12.72	20240605	4485	-27.87	20230818	2870	12.72	20240605	0.31	N	096760	500	369 억	1316816	N	N	96	N	N
65	20240619	090721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3235	-5	5	-0.15	1210890	378	0.59	3200	3235	3200	4210	2270	3240	3203.41	1.78	-89	3310	3275	3245	3210	3180	3260	3195	370	970	500	2260	5	1	73924942	2391	12.59	1.81	12	0.00	257.00	1785.00	4398	20230818	-26.44	2870	20240605	12.72	3555	-9.00	20240611	2870	12.72	20240605	4485	-27.87	20230818	2870	12.72	20240605	0.31	N	096760	500	369 억	1316816	N	N	96	N	N
66	20240618	160708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3240	-5	5	-0.15	201225835	62206	30.19	3245	3280	3215	4215	2275	3245	3234.83	1.79	-7038	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2395	12.61	1.82	12	0.08	257.00	1785.00	4398	20230818	-26.33	2870	20240605	12.89	3555	-8.86	20240611	2870	12.89	20240605	4485	-27.76	20230818	2870	12.89	20240605	0.30	N	096760	500	369 억	1323902	N	N	96	N	N
67	20240618	150706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	-15	5	-0.46	195891485	60553	29.39	3245	3280	3215	4215	2275	3245	3235.04	1.79	-7411	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2388	12.57	1.81	12	0.08	257.00	1785.00	4398	20230818	-26.56	2870	20240605	12.54	3555	-9.14	20240611	2870	12.54	20240605	4485	-27.98	20230818	2870	12.54	20240605	0.30	N	096760	500	369 억	1323902	N	N	53	N	N
68	20240618	140708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	0	3	0.00	154594275	47740	23.17	3245	3280	3215	4215	2275	3245	3238.25	1.79	-7360	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2399	12.63	1.82	12	0.06	257.00	1785.00	4398	20230818	-26.22	2870	20240605	13.07	3555	-8.72	20240611	2870	13.07	20240605	4485	-27.65	20230818	2870	13.07	20240605	0.30	N	096760	500	369 억	1323902	N	N	53	N	N
69	20240618	130712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	0	3	0.00	137644200	42500	20.63	3245	3280	3215	4215	2275	3245	3238.69	1.79	-9868	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2399	12.63	1.82	12	0.06	257.00	1785.00	4398	20230818	-26.22	2870	20240605	13.07	3555	-8.72	20240611	2870	13.07	20240605	4485	-27.65	20230818	2870	13.07	20240605	0.30	N	096760	500	369 억	1323902	N	N	53	N	N
70	20240618	120712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3260	15	2	0.46	108223175	33468	16.24	3245	3280	3215	4215	2275	3245	3233.63	1.79	-5016	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2410	12.68	1.83	12	0.05	257.00	1785.00	4398	20230818	-25.88	2870	20240605	13.59	3555	-8.30	20240611	2870	13.59	20240605	4485	-27.31	20230818	2870	13.59	20240605	0.30	N	096760	500	369 억	1323902	N	N	53	N	N
71	20240618	110709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	0	3	0.00	101273095	31337	15.21	3245	3280	3215	4215	2275	3245	3231.74	1.79	-4792	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2399	12.63	1.82	12	0.04	257.00	1785.00	4398	20230818	-26.22	2870	20240605	13.07	3555	-8.72	20240611	2870	13.07	20240605	4485	-27.65	20230818	2870	13.07	20240605	0.30	N	096760	500	369 억	1323902	N	N	53	N	N
72	20240618	100709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	-15	5	-0.46	81707670	25299	12.28	3245	3280	3215	4215	2275	3245	3229.68	1.79	-2248	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2388	12.57	1.81	12	0.03	257.00	1785.00	4398	20230818	-26.56	2870	20240605	12.54	3555	-9.14	20240611	2870	12.54	20240605	4485	-27.98	20230818	2870	12.54	20240605	0.30	N	096760	500	369 억	1323902	N	N	53	N	N
73	20240618	090716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3240	-5	5	-0.15	13023460	4014	1.95	3245	3250	3220	4215	2275	3245	3244.51	1.79	-3664	3405	3325	3255	3175	3105	3290	3140	370	970	500	2270	5	1	73924942	2395	12.61	1.82	12	0.01	257.00	1785.00	4398	20230818	-26.33	2870	20240605	12.89	3555	-8.86	20240611	2870	12.89	20240605	4485	-27.76	20230818	2870	12.89	20240605	0.30	N	096760	500	369 억	1323902	N	N	53	N	N
74	20240617	160704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	-65	5	-1.96	665761925	205323	58.36	3280	3335	3185	4300	2320	3310	3242.51	1.76	20417	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2399	12.63	1.82	12	0.28	257.00	1785.00	4398	20230818	-26.22	2870	20240605	13.07	3555	-8.72	20240611	2870	13.07	20240605	4485	-27.65	20230818	2870	13.07	20240605	0.31	N	096760	500	369 억	1300624	N	N	53	N	N
75	20240617	150709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3225	-85	5	-2.57	654327625	201793	57.36	3280	3335	3185	4300	2320	3310	3242.57	1.76	21246	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2384	12.55	1.81	12	0.27	257.00	1785.00	4398	20230818	-26.67	2870	20240605	12.37	3555	-9.28	20240611	2870	12.37	20240605	4485	-28.09	20230818	2870	12.37	20240605	0.31	N	096760	500	369 억	1300624	N	N	19	N	N
76	20240617	140701	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3255	-55	5	-1.66	627117615	193404	54.98	3280	3335	3185	4300	2320	3310	3242.53	1.76	24372	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2406	12.67	1.82	12	0.26	257.00	1785.00	4398	20230818	-25.99	2870	20240605	13.41	3555	-8.44	20240611	2870	13.41	20240605	4485	-27.42	20230818	2870	13.41	20240605	0.31	N	096760	500	369 억	1300624	N	N	19	N	N
77	20240617	130702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3210	-100	5	-3.02	610964210	188399	53.55	3280	3335	3185	4300	2320	3310	3242.93	1.76	26323	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2373	12.49	1.80	12	0.25	257.00	1785.00	4398	20230818	-27.01	2870	20240605	11.85	3555	-9.70	20240611	2870	11.85	20240605	4485	-28.43	20230818	2870	11.85	20240605	0.31	N	096760	500	369 억	1300624	N	N	19	N	N
78	20240617	120703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	-95	5	-2.87	575235350	177277	50.39	3280	3335	3185	4300	2320	3310	3244.84	1.76	28243	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2377	12.51	1.80	12	0.24	257.00	1785.00	4398	20230818	-26.90	2870	20240605	12.02	3555	-9.56	20240611	2870	12.02	20240605	4485	-28.32	20230818	2870	12.02	20240605	0.31	N	096760	500	369 억	1300624	N	N	19	N	N
79	20240617	110656	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3200	-110	5	-3.32	507846890	156269	44.42	3280	3335	3195	4300	2320	3310	3249.82	1.76	27307	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2366	12.45	1.79	12	0.21	257.00	1785.00	4398	20230818	-27.24	2870	20240605	11.50	3555	-9.99	20240611	2870	11.50	20240605	4485	-28.65	20230818	2870	11.50	20240605	0.31	N	096760	500	369 억	1300624	N	N	19	N	N
80	20240617	100657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3235	-75	5	-2.27	292078645	89355	25.40	3280	3335	3235	4300	2320	3310	3268.74	1.76	20823	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2391	12.59	1.81	12	0.12	257.00	1785.00	4398	20230818	-26.44	2870	20240605	12.72	3555	-9.00	20240611	2870	12.72	20240605	4485	-27.87	20230818	2870	12.72	20240605	0.31	N	096760	500	369 억	1300624	N	N	19	N	N
81	20240617	090702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3290	-20	5	-0.60	24198355	7339	2.09	3280	3335	3280	4300	2320	3310	3297.23	1.76	-2314	3500	3405	3270	3175	3040	3452	3222	370	990	500	2310	5	1	73924942	2432	12.80	1.84	12	0.01	257.00	1785.00	4398	20230818	-25.19	2870	20240605	14.63	3555	-7.45	20240611	2870	14.63	20240605	4485	-26.64	20230818	2870	14.63	20240605	0.31	N	096760	500	369 억	1300624	N	N	19	N	N
82	20240614	160602	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3310	155	2	4.91	1159088260	351775	202.94	3170	3365	3135	4100	2210	3155	3294.96	1.76	8736	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2447	12.88	1.85	12	0.48	257.00	1785.00	4398	20230818	-24.74	2870	20240605	15.33	3555	-6.89	20240611	2870	15.33	20240605	4485	-26.20	20230818	2870	15.33	20240605	0.33	N	096760	500	369 억	1301007	N	N	19	N	N
83	20240614	150604	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3320	165	2	5.23	1087488070	330171	190.48	3170	3365	3135	4100	2210	3155	3293.71	1.76	12661	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2454	12.92	1.86	12	0.45	257.00	1785.00	4398	20230818	-24.51	2870	20240605	15.68	3555	-6.61	20240611	2870	15.68	20240605	4485	-25.98	20230818	2870	15.68	20240605	0.33	N	096760	500	369 억	1301007	N	N	141	N	N
84	20240614	140602	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3340	185	2	5.86	959521095	291772	168.32	3170	3365	3135	4100	2210	3155	3288.60	1.76	22200	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2469	13.00	1.87	12	0.39	257.00	1785.00	4398	20230818	-24.06	2870	20240605	16.38	3555	-6.05	20240611	2870	16.38	20240605	4485	-25.53	20230818	2870	16.38	20240605	0.33	N	096760	500	369 억	1301007	N	N	141	N	N
85	20240614	130602	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3315	160	2	5.07	730987310	223371	128.86	3170	3350	3135	4100	2210	3155	3272.53	1.76	36650	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2451	12.90	1.86	12	0.30	257.00	1785.00	4398	20230818	-24.62	2870	20240605	15.51	3555	-6.75	20240611	2870	15.51	20240605	4485	-26.09	20230818	2870	15.51	20240605	0.33	N	096760	500	369 억	1301007	N	N	141	N	N
86	20240614	120608	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3280	125	2	3.96	536100525	164764	95.05	3170	3335	3135	4100	2210	3155	3253.75	1.76	30483	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2425	12.76	1.84	12	0.22	257.00	1785.00	4398	20230818	-25.42	2870	20240605	14.29	3555	-7.74	20240611	2870	14.29	20240605	4485	-26.87	20230818	2870	14.29	20240605	0.33	N	096760	500	369 억	1301007	N	N	141	N	N
87	20240614	110651	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3305	150	2	4.75	382284310	118260	68.22	3170	3305	3135	4100	2210	3155	3232.57	1.76	23457	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2443	12.86	1.85	12	0.16	257.00	1785.00	4398	20230818	-24.85	2870	20240605	15.16	3555	-7.03	20240611	2870	15.16	20240605	4485	-26.31	20230818	2870	15.16	20240605	0.33	N	096760	500	369 억	1301007	N	N	141	N	N
88	20240614	100648	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	60	2	1.90	176457005	55232	31.86	3170	3220	3135	4100	2210	3155	3194.83	1.76	14373	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2377	12.51	1.80	12	0.07	257.00	1785.00	4398	20230818	-26.90	2870	20240605	12.02	3555	-9.56	20240611	2870	12.02	20240605	4485	-28.32	20230818	2870	12.02	20240605	0.33	N	096760	500	369 억	1301007	N	N	141	N	N
89	20240614	090652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3160	5	2	0.16	12502840	3949	2.28	3170	3180	3160	4100	2210	3155	3166.08	1.76	-1822	3248	3201	3143	3096	3038	3225	3120	370	945	500	2200	5	1	73924942	2336	12.30	1.77	12	0.01	257.00	1785.00	4398	20230818	-28.15	2870	20240605	10.10	3555	-11.11	20240611	2870	10.10	20240605	4485	-29.54	20230818	2870	10.10	20240605	0.33	N	096760	500	369 억	1301007	N	N	141	N	N
90	20240613	160643	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3155	75	2	2.44	536757055	170958	101.53	3085	3190	3085	4000	2160	3080	3140.11	1.72	26988	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2332	12.28	1.77	12	0.23	257.00	1785.00	4398	20230818	-28.26	2870	20240605	9.93	3555	-11.25	20240611	2870	9.93	20240605	4485	-29.65	20230818	2870	9.93	20240605	0.28	N	096760	500	369 억	1269400	N	N	141	N	N
91	20240613	150655	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3155	75	2	2.44	458671305	146185	86.82	3085	3190	3085	4000	2160	3080	3138.08	1.72	27131	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2332	12.28	1.77	12	0.20	257.00	1785.00	4398	20230818	-28.26	2870	20240605	9.93	3555	-11.25	20240611	2870	9.93	20240605	4485	-29.65	20230818	2870	9.93	20240605	0.28	N	096760	500	369 억	1269400	N	N	12	N	N
92	20240613	140648	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	60	2	1.95	403352780	128582	76.36	3085	3190	3085	4000	2160	3080	3137.46	1.72	27791	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2321	12.22	1.76	12	0.17	257.00	1785.00	4398	20230818	-28.60	2870	20240605	9.41	3555	-11.67	20240611	2870	9.41	20240605	4485	-29.99	20230818	2870	9.41	20240605	0.28	N	096760	500	369 억	1269400	N	N	12	N	N
93	20240613	130648	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3150	70	2	2.27	387356505	123486	73.34	3085	3190	3085	4000	2160	3080	3137.40	1.72	28079	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2329	12.26	1.76	12	0.17	257.00	1785.00	4398	20230818	-28.38	2870	20240605	9.76	3555	-11.39	20240611	2870	9.76	20240605	4485	-29.77	20230818	2870	9.76	20240605	0.28	N	096760	500	369 억	1269400	N	N	12	N	N
94	20240613	120650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	60	2	1.95	353302760	112644	66.90	3085	3190	3085	4000	2160	3080	3137.06	1.72	27639	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2321	12.22	1.76	12	0.15	257.00	1785.00	4398	20230818	-28.60	2870	20240605	9.41	3555	-11.67	20240611	2870	9.41	20240605	4485	-29.99	20230818	2870	9.41	20240605	0.28	N	096760	500	369 억	1269400	N	N	12	N	N
95	20240613	110643	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3150	70	2	2.27	329082130	104921	62.31	3085	3190	3085	4000	2160	3080	3137.12	1.72	27420	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2329	12.26	1.76	12	0.14	257.00	1785.00	4398	20230818	-28.38	2870	20240605	9.76	3555	-11.39	20240611	2870	9.76	20240605	4485	-29.77	20230818	2870	9.76	20240605	0.28	N	096760	500	369 억	1269400	N	N	12	N	N
96	20240613	100643	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3135	55	2	1.79	296627305	94584	56.17	3085	3190	3085	4000	2160	3080	3136.84	1.72	23140	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2318	12.20	1.76	12	0.13	257.00	1785.00	4398	20230818	-28.72	2870	20240605	9.23	3555	-11.81	20240611	2870	9.23	20240605	4485	-30.10	20230818	2870	9.23	20240605	0.28	N	096760	500	369 억	1269400	N	N	12	N	N
97	20240613	090652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3145	65	2	2.11	159600275	51038	30.31	3085	3190	3085	4000	2160	3080	3128.21	1.72	14275	3170	3125	3085	3040	3000	3147	3062	370	920	500	2150	5	1	73924942	2325	12.24	1.76	12	0.07	257.00	1785.00	4398	20230818	-28.49	2870	20240605	9.58	3555	-11.53	20240611	2870	9.58	20240605	4485	-29.88	20230818	2870	9.58	20240605	0.28	N	096760	500	369 억	1269400	N	N	12	N	N
98	20240612	160637	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3080	5	2	0.16	484498215	156799	9.17	3075	3130	3045	3995	2155	3075	3089.94	1.71	7275	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2277	11.98	1.73	12	0.21	257.00	1785.00	4398	20230818	-29.97	2870	20240605	7.32	3555	-13.36	20240611	2870	7.32	20240605	4485	-31.33	20230818	2870	7.32	20240605	0.29	N	096760	500	369 억	1262075	N	N	12	N	N
99	20240612	150647	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3085	10	2	0.33	431419690	139714	8.17	3075	3130	3045	3995	2155	3075	3087.88	1.71	7467	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2281	12.00	1.73	12	0.19	257.00	1785.00	4398	20230818	-29.85	2870	20240605	7.49	3555	-13.22	20240611	2870	7.49	20240605	4485	-31.22	20230818	2870	7.49	20240605	0.29	N	096760	500	369 억	1262075	N	N	41	N	N
100	20240612	140642	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3085	10	2	0.33	355176600	115012	6.73	3075	3130	3045	3995	2155	3075	3088.17	1.71	7325	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2281	12.00	1.73	12	0.16	257.00	1785.00	4398	20230818	-29.85	2870	20240605	7.49	3555	-13.22	20240611	2870	7.49	20240605	4485	-31.22	20230818	2870	7.49	20240605	0.29	N	096760	500	369 억	1262075	N	N	41	N	N
101	20240612	130643	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3085	10	2	0.33	342504480	110896	6.49	3075	3130	3045	3995	2155	3075	3088.52	1.71	7520	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2281	12.00	1.73	12	0.15	257.00	1785.00	4398	20230818	-29.85	2870	20240605	7.49	3555	-13.22	20240611	2870	7.49	20240605	4485	-31.22	20230818	2870	7.49	20240605	0.29	N	096760	500	369 억	1262075	N	N	41	N	N
102	20240612	120640	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3065	-10	5	-0.33	312940910	101288	5.93	3075	3130	3045	3995	2155	3075	3089.61	1.71	7043	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2266	11.93	1.72	12	0.14	257.00	1785.00	4398	20230818	-30.31	2870	20240605	6.79	3555	-13.78	20240611	2870	6.79	20240605	4485	-31.66	20230818	2870	6.79	20240605	0.29	N	096760	500	369 억	1262075	N	N	41	N	N
103	20240612	110640	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3090	15	2	0.49	246982235	79818	4.67	3075	3130	3045	3995	2155	3075	3094.32	1.71	4853	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2284	12.02	1.73	12	0.11	257.00	1785.00	4398	20230818	-29.74	2870	20240605	7.67	3555	-13.08	20240611	2870	7.67	20240605	4485	-31.10	20230818	2870	7.67	20240605	0.29	N	096760	500	369 억	1262075	N	N	41	N	N
104	20240612	100642	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3105	30	2	0.98	165612085	53496	3.13	3075	3130	3045	3995	2155	3075	3095.78	1.71	5566	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2295	12.08	1.74	12	0.07	257.00	1785.00	4398	20230818	-29.40	2870	20240605	8.19	3555	-12.66	20240611	2870	8.19	20240605	4485	-30.77	20230818	2870	8.19	20240605	0.29	N	096760	500	369 억	1262075	N	N	41	N	N
105	20240612	090641	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3100	25	2	0.81	37590965	12196	0.71	3075	3100	3045	3995	2155	3075	3082.24	1.71	-2574	3731	3402	3226	2897	2721	3315	2810	370	920	500	2150	5	1	73924942	2292	12.06	1.74	12	0.02	257.00	1785.00	4398	20230818	-29.51	2870	20240605	8.01	3555	-12.80	20240611	2870	8.01	20240605	4485	-30.88	20230818	2870	8.01	20240605	0.29	N	096760	500	369 억	1262075	N	N	41	N	N
106	20240610	160635	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-15	5	-0.52	109593165	37903	140.03	2910	2920	2880	3780	2040	2910	2891.41	1.81	-10179	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2140	11.26	1.62	12	0.05	257.00	1785.00	4398	20230818	-34.17	2870	20240605	0.87	3485	-16.93	20240102	2870	0.87	20240605	4485	-35.45	20230818	2870	0.87	20240605	0.29	N	096760	500	369 억	1338096	N	N	55	N	N
107	20240610	150642	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-15	5	-0.52	106767590	36927	136.43	2910	2920	2880	3780	2040	2910	2891.32	1.81	-9318	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2140	11.26	1.62	12	0.05	257.00	1785.00	4398	20230818	-34.17	2870	20240605	0.87	3485	-16.93	20240102	2870	0.87	20240605	4485	-35.45	20230818	2870	0.87	20240605	0.29	N	096760	500	369 억	1338096	N	N	34	N	N
108	20240610	140637	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-5	5	-0.17	101909940	35252	130.24	2910	2920	2880	3780	2040	2910	2890.90	1.81	-8374	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2148	11.30	1.63	12	0.05	257.00	1785.00	4398	20230818	-33.95	2870	20240605	1.22	3485	-16.64	20240102	2870	1.22	20240605	4485	-35.23	20230818	2870	1.22	20240605	0.29	N	096760	500	369 억	1338096	N	N	34	N	N
109	20240610	130636	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2885	-25	5	-0.86	38429190	13260	48.99	2910	2920	2880	3780	2040	2910	2898.13	1.81	-4863	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2133	11.23	1.62	12	0.02	257.00	1785.00	4398	20230818	-34.40	2870	20240605	0.52	3485	-17.22	20240102	2870	0.52	20240605	4485	-35.67	20230818	2870	0.52	20240605	0.29	N	096760	500	369 억	1338096	N	N	34	N	N
110	20240610	120636	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	-20	5	-0.69	31514685	10865	40.14	2910	2920	2885	3780	2040	2910	2900.57	1.81	-2858	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2136	11.25	1.62	12	0.01	257.00	1785.00	4398	20230818	-34.29	2870	20240605	0.70	3485	-17.07	20240102	2870	0.70	20240605	4485	-35.56	20230818	2870	0.70	20240605	0.29	N	096760	500	369 억	1338096	N	N	34	N	N
111	20240610	110640	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-15	5	-0.52	25857695	8910	32.92	2910	2920	2885	3780	2040	2910	2902.10	1.81	-1174	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2140	11.26	1.62	12	0.01	257.00	1785.00	4398	20230818	-34.17	2870	20240605	0.87	3485	-16.93	20240102	2870	0.87	20240605	4485	-35.45	20230818	2870	0.87	20240605	0.29	N	096760	500	369 억	1338096	N	N	34	N	N
112	20240610	100635	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-15	5	-0.52	11213335	3867	14.29	2910	2920	2885	3780	2040	2910	2899.75	1.81	-189	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2140	11.26	1.62	12	0.01	257.00	1785.00	4398	20230818	-34.17	2870	20240605	0.87	3485	-16.93	20240102	2870	0.87	20240605	4485	-35.45	20230818	2870	0.87	20240605	0.29	N	096760	500	369 억	1338096	N	N	34	N	N
113	20240610	090642	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	10	2	0.34	1062480	365	1.35	2910	2920	2910	3780	2040	2910	2910.90	1.81	-75	2926	2917	2901	2892	2876	2922	2897	370	870	500	2030	5	1	73924942	2159	11.36	1.64	12	0.00	257.00	1785.00	4398	20230818	-33.61	2870	20240605	1.74	3485	-16.21	20240102	2870	1.74	20240605	4485	-34.89	20230818	2870	1.74	20240605	0.29	N	096760	500	369 억	1338096	N	N	34	N	N
114	20240607	160658	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	15	2	0.52	78582275	27067	61.71	2890	2910	2885	3760	2030	2895	2903.25	1.82	-5525	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2151	11.32	1.63	12	0.04	257.00	1785.00	4398	20230818	-33.83	2870	20240605	1.39	3485	-16.50	20240102	2870	1.39	20240605	4485	-35.12	20230818	2870	1.39	20240605	0.30	N	096760	500	369 억	1343621	N	N	34	N	N
115	20240607	150704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	10	2	0.35	72668325	25033	57.07	2890	2910	2885	3760	2030	2895	2902.90	1.82	-5037	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2148	11.30	1.63	12	0.03	257.00	1785.00	4398	20230818	-33.95	2870	20240605	1.22	3485	-16.64	20240102	2870	1.22	20240605	4485	-35.23	20230818	2870	1.22	20240605	0.30	N	096760	500	369 억	1343621	N	N	3	N	N
116	20240607	140658	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	5	2	0.17	55199895	19023	43.37	2890	2910	2885	3760	2030	2895	2901.74	1.82	-4085	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2144	11.28	1.62	12	0.03	257.00	1785.00	4398	20230818	-34.06	2870	20240605	1.05	3485	-16.79	20240102	2870	1.05	20240605	4485	-35.34	20230818	2870	1.05	20240605	0.30	N	096760	500	369 억	1343621	N	N	3	N	N
117	20240607	130654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	5	2	0.17	54170395	18668	42.56	2890	2910	2885	3760	2030	2895	2901.78	1.82	-3867	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2144	11.28	1.62	12	0.03	257.00	1785.00	4398	20230818	-34.06	2870	20240605	1.05	3485	-16.79	20240102	2870	1.05	20240605	4485	-35.34	20230818	2870	1.05	20240605	0.30	N	096760	500	369 억	1343621	N	N	3	N	N
118	20240607	120659	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	10	2	0.35	46215755	15926	36.31	2890	2910	2885	3760	2030	2895	2901.91	1.82	-2911	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2148	11.30	1.63	12	0.02	257.00	1785.00	4398	20230818	-33.95	2870	20240605	1.22	3485	-16.64	20240102	2870	1.22	20240605	4485	-35.23	20230818	2870	1.22	20240605	0.30	N	096760	500	369 억	1343621	N	N	3	N	N
119	20240607	110651	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	10	2	0.35	34906425	12023	27.41	2890	2910	2885	3760	2030	2895	2903.30	1.82	-1924	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2148	11.30	1.63	12	0.02	257.00	1785.00	4398	20230818	-33.95	2870	20240605	1.22	3485	-16.64	20240102	2870	1.22	20240605	4485	-35.23	20230818	2870	1.22	20240605	0.30	N	096760	500	369 억	1343621	N	N	3	N	N
120	20240607	100659	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	0	3	0.00	5855245	2024	4.61	2890	2910	2885	3760	2030	2895	2892.91	1.82	-580	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2140	11.26	1.62	12	0.00	257.00	1785.00	4398	20230818	-34.17	2870	20240605	0.87	3485	-16.93	20240102	2870	0.87	20240605	4485	-35.45	20230818	2870	0.87	20240605	0.30	N	096760	500	369 억	1343621	N	N	3	N	N
121	20240607	090657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	15	2	0.52	540535	187	0.43	2890	2910	2885	3760	2030	2895	2890.56	1.82	-159	2958	2926	2898	2866	2838	2912	2852	370	865	500	2020	5	1	73924942	2151	11.32	1.63	12	0.00	257.00	1785.00	4398	20230818	-33.83	2870	20240605	1.39	3485	-16.50	20240102	2870	1.39	20240605	4485	-35.12	20230818	2870	1.39	20240605	0.30	N	096760	500	369 억	1343621	N	N	3	N	N
122	20240605	160656	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2895	-5	5	-0.17	126363710	43863	104.82	2930	2930	2870	3770	2030	2900	2880.87	1.83	-6766	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2140	11.26	1.62	12	0.06	257.00	1785.00	4398	20230818	-34.17	2870	20240605	0.87	3485	-16.93	20240102	2870	0.87	20240605	4485	-35.45	20230818	2870	0.87	20240605	0.29	N	096760	500	369 억	1349804	N	N	3	N	N
123	20240605	150652	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	-10	5	-0.34	117701860	40869	97.66	2930	2930	2870	3770	2030	2900	2879.98	1.83	-6108	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2136	11.25	1.62	12	0.06	257.00	1785.00	4398	20230818	-34.29	2870	20240605	0.70	3485	-17.07	20240102	2870	0.70	20240605	4485	-35.56	20230818	2870	0.70	20240605	0.29	N	096760	500	369 억	1349804	N	N	0	N	N
124	20240605	140654	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2885	-15	5	-0.52	111946535	38875	92.90	2930	2930	2870	3770	2030	2900	2879.65	1.83	-5058	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2133	11.23	1.62	12	0.05	257.00	1785.00	4398	20230818	-34.40	2870	20240605	0.52	3485	-17.22	20240102	2870	0.52	20240605	4485	-35.67	20230818	2870	0.52	20240605	0.29	N	096760	500	369 억	1349804	N	N	0	N	N
125	20240605	130655	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2875	-25	5	-0.86	70580745	24487	58.52	2930	2930	2870	3770	2030	2900	2882.38	1.83	-3414	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2125	11.19	1.61	12	0.03	257.00	1785.00	4398	20230818	-34.63	2870	20240605	0.17	3485	-17.50	20240102	2870	0.17	20240605	4485	-35.90	20230818	2870	0.17	20240605	0.29	N	096760	500	369 억	1349804	N	N	0	N	N
126	20240605	120653	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2890	-10	5	-0.34	50789515	17612	42.09	2930	2930	2870	3770	2030	2900	2883.80	1.83	-3411	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2136	11.25	1.62	12	0.02	257.00	1785.00	4398	20230818	-34.29	2870	20240605	0.70	3485	-17.07	20240102	2870	0.70	20240605	4485	-35.56	20230818	2870	0.70	20240605	0.29	N	096760	500	369 억	1349804	N	N	0	N	N
127	20240605	110654	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2875	-25	5	-0.86	45922975	15924	38.05	2930	2930	2870	3770	2030	2900	2883.88	1.83	-2791	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2125	11.19	1.61	12	0.02	257.00	1785.00	4398	20230818	-34.63	2870	20240605	0.17	3485	-17.50	20240102	2870	0.17	20240605	4485	-35.90	20230818	2870	0.17	20240605	0.29	N	096760	500	369 억	1349804	N	N	0	N	N
128	20240605	100654	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-5	5	-0.17	16662025	5771	13.79	2930	2930	2885	3770	2030	2900	2887.20	1.83	-1891	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2140	11.26	1.62	12	0.01	257.00	1785.00	4398	20230818	-34.17	2880	20240417	0.52	3485	-16.93	20240102	2880	0.52	20240417	4485	-35.45	20230818	2880	0.52	20240417	0.29	N	096760	500	369 억	1349804	N	N	0	N	N
129	20240605	090653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2890	-10	5	-0.34	683795	236	0.56	2930	2930	2890	3770	2030	2900	2897.44	1.83	-221	2940	2920	2910	2890	2880	2915	2885	370	870	500	2030	5	1	73924942	2136	11.25	1.62	12	0.00	257.00	1785.00	4398	20230818	-34.29	2880	20240417	0.35	3485	-17.07	20240102	2880	0.35	20240417	4485	-35.56	20230818	2880	0.35	20240417	0.29	N	096760	500	369 억	1349804	N	N	0	N	N
130	20240604	160648	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	-30	5	-1.02	121553060	41847	248.96	2930	2930	2900	3805	2055	2930	2904.70	1.83	-6488	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2144	11.28	1.62	12	0.06	257.00	1785.00	4398	20230818	-34.06	2880	20240417	0.69	3485	-16.79	20240102	2880	0.69	20240417	4485	-35.34	20230818	2880	0.69	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
131	20240604	150647	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-25	5	-0.85	98040350	33743	200.74	2930	2930	2900	3805	2055	2930	2905.50	1.83	-4864	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2148	11.30	1.63	12	0.05	257.00	1785.00	4398	20230818	-33.95	2880	20240417	0.87	3485	-16.64	20240102	2880	0.87	20240417	4485	-35.23	20230818	2880	0.87	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
132	20240604	140650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-15	5	-0.51	74561650	25654	152.62	2930	2930	2900	3805	2055	2930	2906.43	1.83	-3662	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2155	11.34	1.63	12	0.03	257.00	1785.00	4398	20230818	-33.72	2880	20240417	1.22	3485	-16.36	20240102	2880	1.22	20240417	4485	-35.01	20230818	2880	1.22	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
133	20240604	130647	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-25	5	-0.85	41807475	14366	85.47	2930	2930	2900	3805	2055	2930	2910.17	1.83	-2161	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2148	11.30	1.63	12	0.02	257.00	1785.00	4398	20230818	-33.95	2880	20240417	0.87	3485	-16.64	20240102	2880	0.87	20240417	4485	-35.23	20230818	2880	0.87	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
134	20240604	120646	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	-25	5	-0.85	34798175	11954	71.12	2930	2930	2900	3805	2055	2930	2911.01	1.83	-1623	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2148	11.30	1.63	12	0.02	257.00	1785.00	4398	20230818	-33.95	2880	20240417	0.87	3485	-16.64	20240102	2880	0.87	20240417	4485	-35.23	20230818	2880	0.87	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
135	20240604	110643	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-15	5	-0.51	16722240	5739	34.14	2930	2930	2910	3805	2055	2930	2913.79	1.83	-1327	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2155	11.34	1.63	12	0.01	257.00	1785.00	4398	20230818	-33.72	2880	20240417	1.22	3485	-16.36	20240102	2880	1.22	20240417	4485	-35.01	20230818	2880	1.22	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
136	20240604	100646	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-20	5	-0.68	15465860	5308	31.58	2930	2930	2910	3805	2055	2930	2913.69	1.83	-1114	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2151	11.32	1.63	12	0.01	257.00	1785.00	4398	20230818	-33.83	2880	20240417	1.04	3485	-16.50	20240102	2880	1.04	20240417	4485	-35.12	20230818	2880	1.04	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
137	20240604	090646	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	1910400	654	3.89	2930	2930	2920	3805	2055	2930	2921.10	1.83	-649	2996	2962	2936	2902	2876	2980	2920	370	875	500	2050	5	1	73924942	2159	11.36	1.64	12	0.00	257.00	1785.00	4398	20230818	-33.61	2880	20240417	1.39	3485	-16.21	20240102	2880	1.39	20240417	4485	-34.89	20230818	2880	1.39	20240417	0.29	N	096760	500	369 억	1355189	N	N	0	N	N
138	20240603	160639	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2930	5	2	0.17	49450550	16809	104.19	2910	2970	2910	3800	2050	2925	2942.13	1.84	-5000	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2166	11.40	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.38	2880	20240417	1.74	3485	-15.93	20240102	2880	1.74	20240417	4485	-34.67	20230818	2880	1.74	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N
139	20240603	150640	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	-5	5	-0.17	47694155	16209	100.47	2910	2970	2910	3800	2050	2925	2942.45	1.84	-4900	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2159	11.36	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.61	2880	20240417	1.39	3485	-16.21	20240102	2880	1.39	20240417	4485	-34.89	20230818	2880	1.39	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N
140	20240603	140637	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	10	2	0.34	46936835	15950	98.87	2910	2970	2910	3800	2050	2925	2942.75	1.84	-4676	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2170	11.42	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N
141	20240603	130638	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	10	2	0.34	44813735	15226	94.38	2910	2970	2910	3800	2050	2925	2943.24	1.84	-4675	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2170	11.42	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N
142	20240603	120638	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	0	3	0.00	40891135	13885	86.07	2910	2970	2910	3800	2050	2925	2944.99	1.84	-4461	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2162	11.38	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N
143	20240603	110634	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	0	3	0.00	37862975	12849	79.64	2910	2970	2910	3800	2050	2925	2946.76	1.84	-4000	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2162	11.38	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N
144	20240603	100632	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2960	35	2	1.20	19004235	6435	39.89	2910	2970	2910	3800	2050	2925	2953.26	1.84	-924	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2188	11.52	1.66	12	0.01	257.00	1785.00	4398	20230818	-32.70	2880	20240417	2.78	3485	-15.06	20240102	2880	2.78	20240417	4485	-34.00	20230818	2880	2.78	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N
145	20240603	090631	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	-15	5	-0.51	451050	155	0.96	2910	2910	2910	3800	2050	2925	2910.00	1.84	-132	2955	2940	2920	2905	2885	2947	2912	370	875	500	2040	5	1	73924942	2151	11.32	1.63	12	0.00	257.00	1785.00	4398	20230818	-33.83	2880	20240417	1.04	3485	-16.50	20240102	2880	1.04	20240417	4485	-35.12	20230818	2880	1.04	20240417	0.30	N	096760	500	369 억	1360176	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History