KissMeData/001200/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	160119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5780	60	2	1.05	20005220510	3408378	75.14	5690	6090	5580	7430	4010	5720	5869.50	7.00	-98593	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5599	18.23	0.55	12	3.52	317.00	10557.00	6460	20240625	-10.53	3215	20240117	79.78	6460	-10.53	20240625	3215	79.78	20240117	6460	-10.53	20240625	3215	79.78	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	1887	N	N
3	20240628	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	160	2	2.80	18721378970	3187052	70.26	5690	6090	5580	7430	4010	5720	5874.21	7.00	-141630	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5696	18.55	0.56	12	3.29	317.00	10557.00	6460	20240625	-8.98	3215	20240117	82.89	6460	-8.98	20240625	3215	82.89	20240117	6460	-8.98	20240625	3215	82.89	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	61	N	N
4	20240628	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5870	150	2	2.62	17468861740	2974353	65.57	5690	6090	5580	7430	4010	5720	5873.18	7.00	-92288	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5686	18.52	0.56	12	3.07	317.00	10557.00	6460	20240625	-9.13	3215	20240117	82.58	6460	-9.13	20240625	3215	82.58	20240117	6460	-9.13	20240625	3215	82.58	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	61	N	N
5	20240628	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5970	250	2	4.37	14590634160	2489592	54.89	5690	6090	5580	7430	4010	5720	5860.67	7.00	-135731	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5783	18.83	0.57	12	2.57	317.00	10557.00	6460	20240625	-7.59	3215	20240117	85.69	6460	-7.59	20240625	3215	85.69	20240117	6460	-7.59	20240625	3215	85.69	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	61	N	N
6	20240628	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5840	120	2	2.10	6487332910	1127717	24.86	5690	5870	5580	7430	4010	5720	5752.63	7.00	69855	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5657	18.42	0.55	12	1.16	317.00	10557.00	6460	20240625	-9.60	3215	20240117	81.65	6460	-9.60	20240625	3215	81.65	20240117	6460	-9.60	20240625	3215	81.65	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	61	N	N
7	20240628	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5790	70	2	1.22	5705193670	992512	21.88	5690	5870	5580	7430	4010	5720	5748.25	7.00	50775	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5609	18.26	0.55	12	1.02	317.00	10557.00	6460	20240625	-10.37	3215	20240117	80.09	6460	-10.37	20240625	3215	80.09	20240117	6460	-10.37	20240625	3215	80.09	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	61	N	N
8	20240628	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5740	20	2	0.35	4198507280	732507	16.15	5690	5870	5580	7430	4010	5720	5731.70	7.00	12222	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5560	18.11	0.54	12	0.76	317.00	10557.00	6460	20240625	-11.15	3215	20240117	78.54	6460	-11.15	20240625	3215	78.54	20240117	6460	-11.15	20240625	3215	78.54	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	61	N	N
9	20240628	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5640	-80	5	-1.40	332925910	59010	1.30	5690	5700	5600	7430	4010	5720	5641.46	7.00	-16264	6306	6012	5706	5412	5106	6160	5560	5376	1710	5000	4000	10	1	96866418	5463	17.79	0.53	12	0.06	317.00	10557.00	6460	20240625	-12.69	3215	20240117	75.43	6460	-12.69	20240625	3215	75.43	20240117	6460	-12.69	20240625	3215	75.43	20240117	7.50	N	001200	5000	5375 억	6776590	N	N	61	N	N
10	20240627	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5720	240	2	4.38	25710240580	4502176	111.36	5590	6000	5400	7120	3840	5480	5710.62	7.12	-120121	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5541	18.04	0.54	12	4.65	317.00	10557.00	6460	20240625	-11.46	3215	20240117	77.92	6460	-11.46	20240625	3215	77.92	20240117	6460	-11.46	20240625	3215	77.92	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	61	N	N
11	20240627	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5750	270	2	4.93	24281784260	4251675	105.16	5590	6000	5400	7120	3840	5480	5711.11	7.12	-173290	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5570	18.14	0.54	12	4.39	317.00	10557.00	6460	20240625	-10.99	3215	20240117	78.85	6460	-10.99	20240625	3215	78.85	20240117	6460	-10.99	20240625	3215	78.85	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	0	N	N
12	20240627	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5640	160	2	2.92	23071752750	4039317	99.91	5590	6000	5400	7120	3840	5480	5711.80	7.12	-157152	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5463	17.79	0.53	12	4.17	317.00	10557.00	6460	20240625	-12.69	3215	20240117	75.43	6460	-12.69	20240625	3215	75.43	20240117	6460	-12.69	20240625	3215	75.43	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	0	N	N
13	20240627	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5710	230	2	4.20	21921828530	3836625	94.90	5590	6000	5400	7120	3840	5480	5713.83	7.12	-195073	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5531	18.01	0.54	12	3.96	317.00	10557.00	6460	20240625	-11.61	3215	20240117	77.60	6460	-11.61	20240625	3215	77.60	20240117	6460	-11.61	20240625	3215	77.60	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	0	N	N
14	20240627	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5740	260	2	4.74	20713274940	3626547	89.70	5590	6000	5400	7120	3840	5480	5711.57	7.12	-193504	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5560	18.11	0.54	12	3.74	317.00	10557.00	6460	20240625	-11.15	3215	20240117	78.54	6460	-11.15	20240625	3215	78.54	20240117	6460	-11.15	20240625	3215	78.54	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	0	N	N
15	20240627	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5770	290	2	5.29	18789567210	3292207	81.43	5590	6000	5400	7120	3840	5480	5707.29	7.12	-215635	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5589	18.20	0.55	12	3.40	317.00	10557.00	6460	20240625	-10.68	3215	20240117	79.47	6460	-10.68	20240625	3215	79.47	20240117	6460	-10.68	20240625	3215	79.47	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	0	N	N
16	20240627	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5610	130	2	2.37	15553093790	2727135	67.46	5590	6000	5400	7120	3840	5480	5703.09	7.12	-347586	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5434	17.70	0.53	12	2.82	317.00	10557.00	6460	20240625	-13.16	3215	20240117	74.49	6460	-13.16	20240625	3215	74.49	20240117	6460	-13.16	20240625	3215	74.49	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	0	N	N
17	20240627	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5430	-50	5	-0.91	583282830	105732	2.62	5590	5590	5420	7120	3840	5480	5516.62	7.12	-32000	6013	5746	5563	5296	5113	5880	5430	5376	1640	5000	3830	10	1	96866418	5260	17.13	0.51	12	0.11	317.00	10557.00	6460	20240625	-15.94	3215	20240117	68.90	6460	-15.94	20240625	3215	68.90	20240117	6460	-15.94	20240625	3215	68.90	20240117	6.61	N	001200	5000	5375 억	6895801	N	N	0	N	N
18	20240626	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5480	-410	5	-6.96	22349449370	3994790	22.39	5410	5830	5380	7650	4130	5890	5594.83	6.73	303434	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5308	17.29	0.52	12	4.12	317.00	10557.00	6460	20240625	-15.17	3215	20240117	70.45	6460	-15.17	20240625	3215	70.45	20240117	6460	-15.17	20240625	3215	70.45	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
19	20240626	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5480	-410	5	-6.96	20037710500	3570585	20.01	5410	5830	5410	7650	4130	5890	5611.88	6.73	285648	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5308	17.29	0.52	12	3.69	317.00	10557.00	6460	20240625	-15.17	3215	20240117	70.45	6460	-15.17	20240625	3215	70.45	20240117	6460	-15.17	20240625	3215	70.45	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
20	20240626	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5590	-300	5	-5.09	17257964460	3070049	17.21	5410	5830	5410	7650	4130	5890	5621.39	6.73	250508	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5415	17.63	0.53	12	3.17	317.00	10557.00	6460	20240625	-13.47	3215	20240117	73.87	6460	-13.47	20240625	3215	73.87	20240117	6460	-13.47	20240625	3215	73.87	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
21	20240626	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5660	-230	5	-3.90	16200612590	2881876	16.15	5410	5830	5410	7650	4130	5890	5621.55	6.73	252243	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5483	17.85	0.54	12	2.98	317.00	10557.00	6460	20240625	-12.38	3215	20240117	76.05	6460	-12.38	20240625	3215	76.05	20240117	6460	-12.38	20240625	3215	76.05	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
22	20240626	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5710	-180	5	-3.06	15359807880	2733412	15.32	5410	5830	5410	7650	4130	5890	5619.28	6.73	260538	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5531	18.01	0.54	12	2.82	317.00	10557.00	6460	20240625	-11.61	3215	20240117	77.60	6460	-11.61	20240625	3215	77.60	20240117	6460	-11.61	20240625	3215	77.60	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
23	20240626	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5730	-160	5	-2.72	14021697260	2499544	14.01	5410	5790	5410	7650	4130	5890	5609.70	6.73	262388	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5550	18.08	0.54	12	2.58	317.00	10557.00	6460	20240625	-11.30	3215	20240117	78.23	6460	-11.30	20240625	3215	78.23	20240117	6460	-11.30	20240625	3215	78.23	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
24	20240626	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5690	-200	5	-3.40	11790503020	2107089	11.81	5410	5780	5410	7650	4130	5890	5595.63	6.73	201379	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5512	17.95	0.54	12	2.18	317.00	10557.00	6460	20240625	-11.92	3215	20240117	76.98	6460	-11.92	20240625	3215	76.98	20240117	6460	-11.92	20240625	3215	76.98	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
25	20240626	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5590	-300	5	-5.09	3259374270	598582	3.36	5410	5590	5410	7650	4130	5890	5445.14	6.73	87655	7210	6550	5800	5140	4390	6880	5470	5376	1760	5000	4120	10	1	96866418	5415	17.63	0.53	12	0.62	317.00	10557.00	6460	20240625	-13.47	3215	20240117	73.87	6460	-13.47	20240625	3215	73.87	20240117	6460	-13.47	20240625	3215	73.87	20240117	6.44	N	001200	5000	5375 억	6519205	N	N	1173	N	N
26	20240625	160116	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5890	630	2	11.98	103893729060	17546032	1097.08	5150	6460	5050	6830	3690	5260	5921.23	7.14	-366105	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	5705	18.58	0.56	12	18.11	317.00	10557.00	6460	20240625	-8.82	3215	20240117	83.20	6460	-8.82	20240625	3215	83.20	20240117	6460	-8.82	20240625	3215	83.20	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	1173	N	N
27	20240625	150116	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5900	640	2	12.17	99639830070	16828007	1052.19	5150	6460	5050	6830	3690	5260	5921.07	7.14	-466845	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	5715	18.61	0.56	12	17.37	317.00	10557.00	6460	20240625	-8.67	3215	20240117	83.51	6460	-8.67	20240625	3215	83.51	20240117	6460	-8.67	20240625	3215	83.51	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	414	N	N
28	20240625	140116	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6020	760	2	14.45	78951371740	13361489	835.44	5150	6460	5050	6830	3690	5260	5908.88	7.14	-541602	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	5831	18.99	0.57	12	13.79	317.00	10557.00	6460	20240625	-6.81	3215	20240117	87.25	6460	-6.81	20240625	3215	87.25	20240117	6460	-6.81	20240625	3215	87.25	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	414	N	N
29	20240625	130116	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6020	760	2	14.45	21169312930	3834098	239.73	5150	6070	5050	6830	3690	5260	5521.33	7.14	-101495	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	5831	18.99	0.57	12	3.96	317.00	10557.00	6070	20240625	-0.82	3215	20240117	87.25	6070	-0.82	20240625	3215	87.25	20240117	6070	-0.82	20240625	3215	87.25	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	414	N	N
30	20240625	120116	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5490	230	2	4.37	13827410340	2570111	160.70	5150	5560	5050	6830	3690	5260	5380.08	7.14	-44363	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	5318	17.32	0.52	12	2.65	317.00	10557.00	5560	20240625	-1.26	3215	20240117	70.76	5560	-1.26	20240625	3215	70.76	20240117	5560	-1.26	20240625	3215	70.76	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	414	N	N
31	20240625	110120	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5490	230	2	4.37	12138937660	2262665	141.48	5150	5560	5050	6830	3690	5260	5364.89	7.14	-41041	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	5318	17.32	0.52	12	2.34	317.00	10557.00	5560	20240625	-1.26	3215	20240117	70.76	5560	-1.26	20240625	3215	70.76	20240117	5560	-1.26	20240625	3215	70.76	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	414	N	N
32	20240625	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	50	2	0.95	6119849690	1159150	72.48	5150	5430	5050	6830	3690	5260	5279.60	7.14	40714	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	5144	16.75	0.50	12	1.20	317.00	10557.00	5550	20240620	-4.32	3215	20240117	65.16	5550	-4.32	20240620	3215	65.16	20240117	5550	-4.32	20240620	3215	65.16	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	414	N	N
33	20240625	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5110	-150	5	-2.85	738483050	144176	9.01	5150	5160	5060	6830	3690	5260	5122.09	7.14	50474	5526	5392	5226	5092	4926	5460	5160	5376	1570	5000	3680	10	1	96866418	4950	16.12	0.48	12	0.15	317.00	10557.00	5550	20240620	-7.93	3215	20240117	58.94	5550	-7.93	20240620	3215	58.94	20240117	5550	-7.93	20240620	3215	58.94	20240117	6.46	N	001200	5000	5375 억	6916763	N	N	414	N	N
34	20240624	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	0	3	0.00	8197933050	1576145	42.23	5190	5360	5060	6830	3690	5260	5201.03	7.25	-143525	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	5095	16.59	0.50	12	1.63	317.00	10557.00	5550	20240620	-5.23	3215	20240117	63.61	5550	-5.23	20240620	3215	63.61	20240117	5550	-5.23	20240620	3215	63.61	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	414	N	N
35	20240624	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5210	-50	5	-0.95	7608873990	1463265	39.21	5190	5360	5060	6830	3690	5260	5199.91	7.25	-111889	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	5047	16.44	0.49	12	1.51	317.00	10557.00	5550	20240620	-6.13	3215	20240117	62.05	5550	-6.13	20240620	3215	62.05	20240117	5550	-6.13	20240620	3215	62.05	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	460	N	N
36	20240624	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	-130	5	-2.47	5448313000	1051424	28.17	5190	5360	5060	6830	3690	5260	5181.81	7.25	-7246	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	4969	16.18	0.49	12	1.09	317.00	10557.00	5550	20240620	-7.57	3215	20240117	59.56	5550	-7.57	20240620	3215	59.56	20240117	5550	-7.57	20240620	3215	59.56	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	460	N	N
37	20240624	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5120	-140	5	-2.66	4685778570	903750	24.22	5190	5360	5060	6830	3690	5260	5184.78	7.25	25110	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	4960	16.15	0.48	12	0.93	317.00	10557.00	5550	20240620	-7.75	3215	20240117	59.25	5550	-7.75	20240620	3215	59.25	20240117	5550	-7.75	20240620	3215	59.25	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	460	N	N
38	20240624	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5100	-160	5	-3.04	4372578250	842411	22.57	5190	5360	5060	6830	3690	5260	5190.52	7.25	17281	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	4940	16.09	0.48	12	0.87	317.00	10557.00	5550	20240620	-8.11	3215	20240117	58.63	5550	-8.11	20240620	3215	58.63	20240117	5550	-8.11	20240620	3215	58.63	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	460	N	N
39	20240624	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	-130	5	-2.47	3501002440	671258	17.99	5190	5360	5080	6830	3690	5260	5215.56	7.25	-6723	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	4969	16.18	0.49	12	0.69	317.00	10557.00	5550	20240620	-7.57	3215	20240117	59.56	5550	-7.57	20240620	3215	59.56	20240117	5550	-7.57	20240620	3215	59.56	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	460	N	N
40	20240624	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	-30	5	-0.57	2113430870	402904	10.80	5190	5360	5150	6830	3690	5260	5245.48	7.25	-10963	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	5066	16.50	0.50	12	0.42	317.00	10557.00	5550	20240620	-5.77	3215	20240117	62.67	5550	-5.77	20240620	3215	62.67	20240117	5550	-5.77	20240620	3215	62.67	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	460	N	N
41	20240624	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5190	-70	5	-1.33	271099070	52234	1.40	5190	5230	5150	6830	3690	5260	5189.54	7.25	1198	5613	5436	5243	5066	4873	5340	4970	5376	1570	5000	3680	10	1	96866418	5027	16.37	0.49	12	0.05	317.00	10557.00	5550	20240620	-6.49	3215	20240117	61.43	5550	-6.49	20240620	3215	61.43	20240117	5550	-6.49	20240620	3215	61.43	20240117	5.78	N	001200	5000	5375 억	7021154	N	N	460	N	N
42	20240621	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	-150	5	-2.77	19393573640	3692813	24.25	5350	5420	5050	7030	3790	5410	5250.26	7.23	114844	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	5095	16.59	0.50	12	3.81	317.00	10557.00	5550	20240620	-5.23	3215	20240117	63.61	5550	-5.23	20240620	3215	63.61	20240117	5550	-5.23	20240620	3215	63.61	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	460	N	N
43	20240621	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5330	-80	5	-1.48	18410921380	3506125	23.02	5350	5420	5050	7030	3790	5410	5249.55	7.23	111690	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	5163	16.81	0.50	12	3.62	317.00	10557.00	5550	20240620	-3.96	3215	20240117	65.79	5550	-3.96	20240620	3215	65.79	20240117	5550	-3.96	20240620	3215	65.79	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	425	N	N
44	20240621	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5350	-60	5	-1.11	17169159690	3273433	21.50	5350	5420	5050	7030	3790	5410	5243.31	7.23	140249	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	5182	16.88	0.51	12	3.38	317.00	10557.00	5550	20240620	-3.60	3215	20240117	66.41	5550	-3.60	20240620	3215	66.41	20240117	5550	-3.60	20240620	3215	66.41	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	425	N	N
45	20240621	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5330	-80	5	-1.48	15227061190	2909824	19.11	5350	5410	5050	7030	3790	5410	5230.94	7.23	204052	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	5163	16.81	0.50	12	3.00	317.00	10557.00	5550	20240620	-3.96	3215	20240117	65.79	5550	-3.96	20240620	3215	65.79	20240117	5550	-3.96	20240620	3215	65.79	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	425	N	N
46	20240621	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	-150	5	-2.77	13903137100	2661012	17.47	5350	5410	5050	7030	3790	5410	5222.41	7.23	232087	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	5095	16.59	0.50	12	2.75	317.00	10557.00	5550	20240620	-5.23	3215	20240117	63.61	5550	-5.23	20240620	3215	63.61	20240117	5550	-5.23	20240620	3215	63.61	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	425	N	N
47	20240621	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5100	-310	5	-5.73	12396623780	2372295	15.58	5350	5410	5050	7030	3790	5410	5222.96	7.23	268172	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	4940	16.09	0.48	12	2.45	317.00	10557.00	5550	20240620	-8.11	3215	20240117	58.63	5550	-8.11	20240620	3215	58.63	20240117	5550	-8.11	20240620	3215	58.63	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	425	N	N
48	20240621	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	-160	5	-2.96	10443004070	1993330	13.09	5350	5410	5050	7030	3790	5410	5236.07	7.23	240861	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	5085	16.56	0.50	12	2.06	317.00	10557.00	5550	20240620	-5.41	3215	20240117	63.30	5550	-5.41	20240620	3215	63.30	20240117	5550	-5.41	20240620	3215	63.30	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	425	N	N
49	20240621	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5300	-110	5	-2.03	1753486320	329778	2.17	5350	5350	5210	7030	3790	5410	5306.75	7.23	7196	6313	5861	5098	4646	3883	6087	4872	5376	1620	5000	3780	10	1	96866418	5134	16.72	0.50	12	0.34	317.00	10557.00	5550	20240620	-4.50	3215	20240117	64.85	5550	-4.50	20240620	3215	64.85	20240117	5550	-4.50	20240620	3215	64.85	20240117	5.74	N	001200	5000	5375 억	7006740	N	N	425	N	N
50	20240620	160115	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5410	1070	2	24.65	76490440285	15059596	2966.87	4390	5550	4335	5640	3040	4340	5078.99	6.74	417793	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	10	1	96866418	5240	17.07	0.51	12	15.55	317.00	10557.00	5550	20240620	-2.52	3215	20240117	68.27	5550	-2.52	20240620	3215	68.27	20240117	5550	-2.52	20240620	3215	68.27	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	425	N	N
51	20240620	150116	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5170	830	2	19.12	67504318635	13377137	2635.41	4390	5550	4335	5640	3040	4340	5046.25	6.74	319206	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	10	1	96866418	5008	16.31	0.49	12	13.81	317.00	10557.00	5550	20240620	-6.85	3215	20240117	60.81	5550	-6.85	20240620	3215	60.81	20240117	5550	-6.85	20240620	3215	60.81	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	119	N	N
52	20240620	140116	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4955	615	2	14.17	27363365930	5761143	1134.99	4390	5100	4335	5640	3040	4340	4749.64	6.74	514362	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	5	1	96866418	4800	15.63	0.47	12	5.95	317.00	10557.00	5100	20240620	-2.84	3215	20240117	54.12	5100	-2.84	20240620	3215	54.12	20240117	5100	-2.84	20240620	3215	54.12	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	119	N	N
53	20240620	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4615	275	2	6.34	9270585410	2035011	400.91	4390	4670	4335	5640	3040	4340	4555.55	6.74	525823	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	5	1	96866418	4470	14.56	0.44	12	2.10	317.00	10557.00	4775	20231024	-3.35	3215	20240117	43.55	4725	-2.33	20240222	3215	43.55	20240117	4775	-3.35	20231024	3215	43.55	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	119	N	N
54	20240620	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4625	285	2	6.57	8030163610	1766346	347.99	4390	4670	4335	5640	3040	4340	4546.20	6.74	470304	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	5	1	96866418	4480	14.59	0.44	12	1.82	317.00	10557.00	4775	20231024	-3.14	3215	20240117	43.86	4725	-2.12	20240222	3215	43.86	20240117	4775	-3.14	20231024	3215	43.86	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	119	N	N
55	20240620	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	205	2	4.72	4412962375	982539	193.57	4390	4575	4335	5640	3040	4340	4491.39	6.74	213864	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	5	1	96866418	4403	14.34	0.43	12	1.01	317.00	10557.00	4775	20231024	-4.82	3215	20240117	41.37	4725	-3.81	20240222	3215	41.37	20240117	4775	-4.82	20231024	3215	41.37	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	119	N	N
56	20240620	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	160	2	3.69	2014618315	454489	89.54	4390	4515	4335	5640	3040	4340	4432.71	6.74	87330	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	5	1	96866418	4359	14.20	0.43	12	0.47	317.00	10557.00	4775	20231024	-5.76	3215	20240117	39.97	4725	-4.76	20240222	3215	39.97	20240117	4775	-5.76	20231024	3215	39.97	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	119	N	N
57	20240620	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	15	2	0.35	37161910	8524	1.68	4390	4390	4335	5640	3040	4340	4359.68	6.74	-6479	4446	4392	4306	4252	4166	4420	4280	5376	1300	5000	3030	5	1	96866418	4219	13.74	0.41	12	0.01	317.00	10557.00	4775	20231024	-8.80	3215	20240117	35.46	4725	-7.83	20240222	3215	35.46	20240117	4775	-8.80	20231024	3215	35.46	20240117	5.80	N	001200	5000	5375 억	6524948	N	N	119	N	N
58	20240619	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4340	105	2	2.48	2132731675	495369	136.10	4280	4360	4220	5500	2965	4235	4305.33	6.67	60848	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4204	13.69	0.41	12	0.51	317.00	10557.00	4775	20231024	-9.11	3215	20240117	34.99	4725	-8.15	20240222	3215	34.99	20240117	4775	-9.11	20231024	3215	34.99	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	119	N	N
59	20240619	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	65	2	1.53	1868964265	434167	119.28	4280	4360	4220	5500	2965	4235	4304.71	6.67	44013	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4165	13.56	0.41	12	0.45	317.00	10557.00	4775	20231024	-9.95	3215	20240117	33.75	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3215	33.75	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	248	N	N
60	20240619	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	90	2	2.13	1570918880	364928	100.26	4280	4360	4220	5500	2965	4235	4304.74	6.67	28881	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4189	13.64	0.41	12	0.38	317.00	10557.00	4775	20231024	-9.42	3215	20240117	34.53	4725	-8.47	20240222	3215	34.53	20240117	4775	-9.42	20231024	3215	34.53	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	248	N	N
61	20240619	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	90	2	2.13	1294808530	301033	82.71	4280	4355	4220	5500	2965	4235	4301.22	6.67	16271	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4189	13.64	0.41	12	0.31	317.00	10557.00	4775	20231024	-9.42	3215	20240117	34.53	4725	-8.47	20240222	3215	34.53	20240117	4775	-9.42	20231024	3215	34.53	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	248	N	N
62	20240619	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	35	2	0.83	743703200	173510	47.67	4280	4335	4220	5500	2965	4235	4286.23	6.67	3064	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4136	13.47	0.40	12	0.18	317.00	10557.00	4775	20231024	-10.58	3215	20240117	32.81	4725	-9.63	20240222	3215	32.81	20240117	4775	-10.58	20231024	3215	32.81	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	248	N	N
63	20240619	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4310	75	2	1.77	502533765	117194	32.20	4280	4335	4220	5500	2965	4235	4288.05	6.67	1744	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4175	13.60	0.41	12	0.12	317.00	10557.00	4775	20231024	-9.74	3215	20240117	34.06	4725	-8.78	20240222	3215	34.06	20240117	4775	-9.74	20231024	3215	34.06	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	248	N	N
64	20240619	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	45	2	1.06	399282590	93119	25.58	4280	4335	4220	5500	2965	4235	4287.87	6.67	6264	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4146	13.50	0.41	12	0.10	317.00	10557.00	4775	20231024	-10.37	3215	20240117	33.13	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	3215	33.13	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	248	N	N
65	20240619	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4250	15	2	0.35	1253530	293	0.08	4280	4280	4250	5500	2965	4235	4278.26	6.67	-55	4328	4281	4248	4201	4168	4275	4195	5376	1265	5000	2960	5	1	96866418	4117	13.41	0.40	12	0.00	317.00	10557.00	4775	20231024	-10.99	3215	20240117	32.19	4725	-10.05	20240222	3215	32.19	20240117	4775	-10.99	20231024	3215	32.19	20240117	5.80	N	001200	5000	5375 억	6464369	N	N	248	N	N
66	20240618	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4235	0	3	0.00	1546710285	363953	83.13	4235	4295	4215	5500	2965	4235	4249.75	6.62	35894	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4102	13.36	0.40	12	0.38	317.00	10557.00	4775	20231024	-11.31	3215	20240117	31.73	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	3215	31.73	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	248	N	N
67	20240618	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	30	2	0.71	1322657165	311386	71.12	4235	4290	4215	5500	2965	4235	4247.64	6.62	33794	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4131	13.45	0.40	12	0.32	317.00	10557.00	4775	20231024	-10.68	3215	20240117	32.66	4725	-9.74	20240222	3215	32.66	20240117	4775	-10.68	20231024	3215	32.66	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	0	N	N
68	20240618	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4245	10	2	0.24	943230590	222282	50.77	4235	4285	4215	5500	2965	4235	4243.40	6.62	10858	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4112	13.39	0.40	12	0.23	317.00	10557.00	4775	20231024	-11.10	3215	20240117	32.04	4725	-10.16	20240222	3215	32.04	20240117	4775	-11.10	20231024	3215	32.04	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	0	N	N
69	20240618	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	5	2	0.12	764505935	180214	41.16	4235	4285	4215	5500	2965	4235	4242.21	6.62	4244	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4107	13.38	0.40	12	0.19	317.00	10557.00	4775	20231024	-11.20	3215	20240117	31.88	4725	-10.26	20240222	3215	31.88	20240117	4775	-11.20	20231024	3215	31.88	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	0	N	N
70	20240618	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4220	-15	5	-0.35	692153390	163117	37.26	4235	4285	4215	5500	2965	4235	4243.29	6.62	2002	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4088	13.31	0.40	12	0.17	317.00	10557.00	4775	20231024	-11.62	3215	20240117	31.26	4725	-10.69	20240222	3215	31.26	20240117	4775	-11.62	20231024	3215	31.26	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	0	N	N
71	20240618	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	-10	5	-0.24	599776365	141262	32.27	4235	4285	4225	5500	2965	4235	4245.84	6.62	883	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4093	13.33	0.40	12	0.15	317.00	10557.00	4775	20231024	-11.52	3215	20240117	31.42	4725	-10.58	20240222	3215	31.42	20240117	4775	-11.52	20231024	3215	31.42	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	0	N	N
72	20240618	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4250	15	2	0.35	235612250	55444	12.66	4235	4280	4230	5500	2965	4235	4249.55	6.62	-10785	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4117	13.41	0.40	12	0.06	317.00	10557.00	4775	20231024	-10.99	3215	20240117	32.19	4725	-10.05	20240222	3215	32.19	20240117	4775	-10.99	20231024	3215	32.19	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	0	N	N
73	20240618	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4235	0	3	0.00	952875	225	0.05	4235	4235	4235	5500	2965	4235	4235.00	6.62	-11	4391	4312	4261	4182	4131	4287	4157	5376	1265	5000	2960	5	1	96866418	4102	13.36	0.40	12	0.00	317.00	10557.00	4775	20231024	-11.31	3215	20240117	31.73	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	3215	31.73	20240117	5.76	N	001200	5000	5375 억	6411859	N	N	0	N	N
74	20240617	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4235	-105	5	-2.42	1833292695	429757	92.19	4335	4340	4210	5640	3040	4340	4265.88	6.71	-81042	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4102	13.36	0.40	12	0.44	317.00	10557.00	4775	20231024	-11.31	3215	20240117	31.73	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	3215	31.73	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
75	20240617	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	-85	5	-1.96	1728071455	404960	86.87	4335	4340	4210	5640	3040	4340	4267.26	6.71	-73153	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4122	13.42	0.40	12	0.42	317.00	10557.00	4775	20231024	-10.89	3215	20240117	32.35	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	3215	32.35	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
76	20240617	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4250	-90	5	-2.07	1646642115	385837	82.77	4335	4340	4210	5640	3040	4340	4267.71	6.71	-66061	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4117	13.41	0.40	12	0.40	317.00	10557.00	4775	20231024	-10.99	3215	20240117	32.19	4725	-10.05	20240222	3215	32.19	20240117	4775	-10.99	20231024	3215	32.19	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
77	20240617	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	-85	5	-1.96	1397808275	327451	70.24	4335	4340	4210	5640	3040	4340	4268.76	6.71	-53770	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4122	13.42	0.40	12	0.34	317.00	10557.00	4775	20231024	-10.89	3215	20240117	32.35	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	3215	32.35	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
78	20240617	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	-85	5	-1.96	795059565	185256	39.74	4335	4340	4245	5640	3040	4340	4291.68	6.71	-21862	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4122	13.42	0.40	12	0.19	317.00	10557.00	4775	20231024	-10.89	3215	20240117	32.35	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	3215	32.35	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
79	20240617	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	-35	5	-0.81	444531520	103159	22.13	4335	4340	4270	5640	3040	4340	4309.19	6.71	-17152	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4170	13.58	0.41	12	0.11	317.00	10557.00	4775	20231024	-9.84	3215	20240117	33.90	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	3215	33.90	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
80	20240617	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4315	-25	5	-0.58	244250380	56710	12.16	4335	4340	4270	5640	3040	4340	4307.01	6.71	-20227	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4180	13.61	0.41	12	0.06	317.00	10557.00	4775	20231024	-9.63	3215	20240117	34.21	4725	-8.68	20240222	3215	34.21	20240117	4775	-9.63	20231024	3215	34.21	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
81	20240617	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	-5	5	-0.12	663255	153	0.03	4335	4335	4335	5640	3040	4340	4335.00	6.71	-32	4516	4427	4341	4252	4166	4472	4297	5376	1300	5000	3030	5	1	96866418	4199	13.68	0.41	12	0.00	317.00	10557.00	4775	20231024	-9.21	3215	20240117	34.84	4725	-8.25	20240222	3215	34.84	20240117	4775	-9.21	20231024	3215	34.84	20240117	5.75	N	001200	5000	5375 억	6498747	N	N	131	N	N
82	20240614	160112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4340	10	2	0.23	2015537025	465679	36.13	4295	4430	4255	5620	3035	4330	4328.17	6.72	-21973	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4204	13.69	0.41	12	0.48	317.00	10557.00	4775	20231024	-9.11	3215	20240117	34.99	4725	-8.15	20240222	3215	34.99	20240117	4775	-9.11	20231024	3215	34.99	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	131	N	N
83	20240614	150112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	-50	5	-1.15	1580277655	365665	28.37	4295	4430	4255	5620	3035	4330	4321.65	6.72	13430	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4146	13.50	0.41	12	0.38	317.00	10557.00	4775	20231024	-10.37	3215	20240117	33.13	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	3215	33.13	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	18	N	N
84	20240614	140112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-35	5	-0.81	1485548945	343521	26.65	4295	4430	4255	5620	3035	4330	4324.48	6.72	15025	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4160	13.55	0.41	12	0.35	317.00	10557.00	4775	20231024	-10.05	3215	20240117	33.59	4725	-9.10	20240222	3215	33.59	20240117	4775	-10.05	20231024	3215	33.59	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	18	N	N
85	20240614	130112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	-50	5	-1.15	1347368565	311252	24.15	4295	4430	4255	5620	3035	4330	4328.87	6.72	20480	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4146	13.50	0.41	12	0.32	317.00	10557.00	4775	20231024	-10.37	3215	20240117	33.13	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	3215	33.13	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	18	N	N
86	20240614	120112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-35	5	-0.81	1203706545	277620	21.54	4295	4430	4255	5620	3035	4330	4335.81	6.72	18781	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4160	13.55	0.41	12	0.29	317.00	10557.00	4775	20231024	-10.05	3215	20240117	33.59	4725	-9.10	20240222	3215	33.59	20240117	4775	-10.05	20231024	3215	33.59	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	18	N	N
87	20240614	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-30	5	-0.69	921163465	211538	16.41	4295	4430	4290	5620	3035	4330	4354.60	6.72	9783	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4165	13.56	0.41	12	0.22	317.00	10557.00	4775	20231024	-9.95	3215	20240117	33.75	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3215	33.75	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	18	N	N
88	20240614	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	0	3	0.00	671718495	153822	11.93	4295	4430	4295	5620	3035	4330	4366.86	6.72	1561	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4194	13.66	0.41	12	0.16	317.00	10557.00	4775	20231024	-9.32	3215	20240117	34.68	4725	-8.36	20240222	3215	34.68	20240117	4775	-9.32	20231024	3215	34.68	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	18	N	N
89	20240614	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	0	3	0.00	27514915	6398	0.50	4295	4330	4295	5620	3035	4330	4300.55	6.72	890	4696	4512	4366	4182	4036	4440	4110	5376	1290	5000	3030	5	1	96866418	4194	13.66	0.41	12	0.01	317.00	10557.00	4775	20231024	-9.32	3215	20240117	34.68	4725	-8.36	20240222	3215	34.68	20240117	4775	-9.32	20231024	3215	34.68	20240117	5.71	N	001200	5000	5375 억	6513841	N	N	18	N	N
90	20240613	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	-70	5	-1.59	5656545855	1282883	234.73	4410	4550	4220	5720	3080	4400	4409.25	6.58	158825	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4194	13.66	0.41	12	1.32	317.00	10557.00	4775	20231024	-9.32	3215	20240117	34.68	4725	-8.36	20240222	3215	34.68	20240117	4775	-9.32	20231024	3215	34.68	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
91	20240613	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4310	-90	5	-2.05	5345561290	1211271	221.62	4410	4550	4220	5720	3080	4400	4413.18	6.58	173276	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4175	13.60	0.41	12	1.25	317.00	10557.00	4775	20231024	-9.74	3215	20240117	34.06	4725	-8.78	20240222	3215	34.06	20240117	4775	-9.74	20231024	3215	34.06	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
92	20240613	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	-95	5	-2.16	4876356875	1103135	201.84	4410	4550	4220	5720	3080	4400	4420.45	6.58	196856	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4170	13.58	0.41	12	1.14	317.00	10557.00	4775	20231024	-9.84	3215	20240117	33.90	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	3215	33.90	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
93	20240613	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-100	5	-2.27	4192739285	942801	172.50	4410	4550	4285	5720	3080	4400	4447.11	6.58	228360	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4165	13.56	0.41	12	0.97	317.00	10557.00	4775	20231024	-9.95	3215	20240117	33.75	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3215	33.75	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
94	20240613	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-110	5	-2.50	3875844805	869180	159.03	4410	4550	4285	5720	3080	4400	4459.20	6.58	242326	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4156	13.53	0.41	12	0.90	317.00	10557.00	4775	20231024	-10.16	3215	20240117	33.44	4725	-9.21	20240222	3215	33.44	20240117	4775	-10.16	20231024	3215	33.44	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
95	20240613	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	-5	5	-0.11	3227952750	720259	131.78	4410	4550	4395	5720	3080	4400	4481.66	6.58	259930	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4257	13.86	0.42	12	0.74	317.00	10557.00	4775	20231024	-7.96	3215	20240117	36.70	4725	-6.98	20240222	3215	36.70	20240117	4775	-7.96	20231024	3215	36.70	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
96	20240613	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	45	2	1.02	2578152015	573200	104.88	4410	4550	4400	5720	3080	4400	4497.82	6.58	254176	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4306	14.02	0.42	12	0.59	317.00	10557.00	4775	20231024	-6.91	3215	20240117	38.26	4725	-5.93	20240222	3215	38.26	20240117	4775	-6.91	20231024	3215	38.26	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
97	20240613	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	0	3	0.00	46307120	10520	1.92	4410	4410	4400	5720	3080	4400	4401.82	6.58	-7570	4510	4455	4355	4300	4200	4482	4327	5376	1320	5000	3080	5	1	96866418	4262	13.88	0.42	12	0.01	317.00	10557.00	4775	20231024	-7.85	3215	20240117	36.86	4725	-6.88	20240222	3215	36.86	20240117	4775	-7.85	20231024	3215	36.86	20240117	5.66	N	001200	5000	5375 억	6370560	N	N	18	N	N
98	20240612	160113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	90	2	2.09	2307537940	532676	120.53	4360	4410	4255	5600	3020	4310	4331.65	6.58	24204	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4262	13.88	0.42	12	0.55	317.00	10557.00	4775	20231024	-7.85	3215	20240117	36.86	4725	-6.88	20240222	3215	36.86	20240117	4775	-7.85	20231024	3215	36.86	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	18	N	N
99	20240612	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4345	35	2	0.81	1519358125	352719	79.81	4360	4360	4255	5600	3020	4310	4307.56	6.58	-9002	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4209	13.71	0.41	12	0.36	317.00	10557.00	4775	20231024	-9.01	3215	20240117	35.15	4725	-8.04	20240222	3215	35.15	20240117	4775	-9.01	20231024	3215	35.15	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	7	N	N
100	20240612	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-25	5	-0.58	950531995	221059	50.02	4360	4360	4255	5600	3020	4310	4299.90	6.58	-32435	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4151	13.52	0.41	12	0.23	317.00	10557.00	4775	20231024	-10.26	3215	20240117	33.28	4725	-9.31	20240222	3215	33.28	20240117	4775	-10.26	20231024	3215	33.28	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	7	N	N
101	20240612	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-25	5	-0.58	905480720	210527	47.64	4360	4360	4255	5600	3020	4310	4301.02	6.58	-30268	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4151	13.52	0.41	12	0.22	317.00	10557.00	4775	20231024	-10.26	3215	20240117	33.28	4725	-9.31	20240222	3215	33.28	20240117	4775	-10.26	20231024	3215	33.28	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	7	N	N
102	20240612	120113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4275	-35	5	-0.81	839657370	195152	44.16	4360	4360	4255	5600	3020	4310	4302.58	6.58	-28710	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4141	13.49	0.40	12	0.20	317.00	10557.00	4775	20231024	-10.47	3215	20240117	32.97	4725	-9.52	20240222	3215	32.97	20240117	4775	-10.47	20231024	3215	32.97	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	7	N	N
103	20240612	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-10	5	-0.23	586423090	135998	30.77	4360	4360	4280	5600	3020	4310	4312.00	6.58	-22699	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4165	13.56	0.41	12	0.14	317.00	10557.00	4775	20231024	-9.95	3215	20240117	33.75	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3215	33.75	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	7	N	N
104	20240612	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4315	5	2	0.12	367801480	85194	19.28	4360	4360	4290	5600	3020	4310	4317.22	6.58	-7199	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4180	13.61	0.41	12	0.09	317.00	10557.00	4775	20231024	-9.63	3215	20240117	34.21	4725	-8.68	20240222	3215	34.21	20240117	4775	-9.63	20231024	3215	34.21	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	7	N	N
105	20240612	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4315	5	2	0.12	29457160	6768	1.53	4360	4360	4315	5600	3020	4310	4352.42	6.58	-2495	4386	4347	4291	4252	4196	4367	4272	5376	1290	5000	3010	5	1	96866418	4180	13.61	0.41	12	0.01	317.00	10557.00	4775	20231024	-9.63	3215	20240117	34.21	4725	-8.68	20240222	3215	34.21	20240117	4775	-9.63	20231024	3215	34.21	20240117	5.71	N	001200	5000	5375 억	6377614	N	N	7	N	N
106	20240610	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	130	2	3.15	1719243225	410063	93.24	4130	4260	4105	5360	2895	4130	4192.63	6.50	95065	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	4127	13.44	0.40	12	0.42	317.00	10557.00	4775	20231024	-10.79	3165	20230601	34.60	4725	-9.84	20240222	3215	32.50	20240117	4775	-10.79	20231024	3215	32.50	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	132	N	N
107	20240610	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	125	2	3.03	1584709880	378447	86.05	4130	4260	4105	5360	2895	4130	4187.40	6.50	90365	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	4122	13.42	0.40	12	0.39	317.00	10557.00	4775	20231024	-10.89	3165	20230601	34.44	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	3215	32.35	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	288	N	N
108	20240610	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	75	2	1.82	1073194785	257856	58.63	4130	4215	4105	5360	2895	4130	4161.99	6.50	56155	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	4073	13.26	0.40	12	0.27	317.00	10557.00	4775	20231024	-11.94	3165	20230601	32.86	4725	-11.01	20240222	3215	30.79	20240117	4775	-11.94	20231024	3215	30.79	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	288	N	N
109	20240610	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	40	2	0.97	699541605	168755	38.37	4130	4185	4105	5360	2895	4130	4145.31	6.50	27583	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	4039	13.15	0.39	12	0.17	317.00	10557.00	4775	20231024	-12.67	3165	20230601	31.75	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	3215	29.70	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	288	N	N
110	20240610	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	40	2	0.97	661603270	159667	36.30	4130	4185	4105	5360	2895	4130	4143.64	6.50	25866	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	4039	13.15	0.39	12	0.16	317.00	10557.00	4775	20231024	-12.67	3165	20230601	31.75	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	3215	29.70	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	288	N	N
111	20240610	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4135	5	2	0.12	353968655	85808	19.51	4130	4170	4105	5360	2895	4130	4125.12	6.50	5219	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	4005	13.04	0.39	12	0.09	317.00	10557.00	4775	20231024	-13.40	3165	20230601	30.65	4725	-12.49	20240222	3215	28.62	20240117	4775	-13.40	20231024	3215	28.62	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	288	N	N
112	20240610	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4120	-10	5	-0.24	285358180	69172	15.73	4130	4170	4105	5360	2895	4130	4125.34	6.50	4575	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	3991	13.00	0.39	12	0.07	317.00	10557.00	4775	20231024	-13.72	3165	20230601	30.17	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	3215	28.15	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	288	N	N
113	20240610	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	0	3	0.00	3055375	740	0.17	4130	4130	4125	5360	2895	4130	4128.89	6.50	-146	4383	4256	4173	4046	3963	4215	4005	5376	1230	5000	2890	5	1	96866418	4001	13.03	0.39	12	0.00	317.00	10557.00	4775	20231024	-13.51	3165	20230601	30.49	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	3215	28.46	20240117	5.67	N	001200	5000	5375 억	6292357	N	N	288	N	N
114	20240607	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-80	5	-1.90	1814075555	438455	145.87	4300	4300	4090	5470	2950	4210	4137.45	6.71	-204074	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	4001	13.03	0.39	12	0.45	317.00	10557.00	4775	20231024	-13.51	3165	20230601	30.49	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	3215	28.46	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	288	N	N
115	20240607	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4125	-85	5	-2.02	1694501550	409472	136.23	4300	4300	4090	5470	2950	4210	4138.26	6.71	-191137	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	3996	13.01	0.39	12	0.42	317.00	10557.00	4775	20231024	-13.61	3165	20230601	30.33	4725	-12.70	20240222	3215	28.30	20240117	4775	-13.61	20231024	3215	28.30	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	36	N	N
116	20240607	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	-100	5	-2.38	1506369245	363795	121.03	4300	4300	4090	5470	2950	4210	4140.71	6.71	-168469	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	3981	12.97	0.39	12	0.38	317.00	10557.00	4775	20231024	-13.93	3165	20230601	29.86	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	3215	27.84	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	36	N	N
117	20240607	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4105	-105	5	-2.49	1319391495	318237	105.88	4300	4300	4090	5470	2950	4210	4145.94	6.71	-146104	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	3976	12.95	0.39	12	0.33	317.00	10557.00	4775	20231024	-14.03	3165	20230601	29.70	4725	-13.12	20240222	3215	27.68	20240117	4775	-14.03	20231024	3215	27.68	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	36	N	N
118	20240607	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4100	-110	5	-2.61	1175065360	283096	94.18	4300	4300	4100	5470	2950	4210	4150.77	6.71	-118827	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	3972	12.93	0.39	12	0.29	317.00	10557.00	4775	20231024	-14.14	3165	20230601	29.54	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	3215	27.53	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	36	N	N
119	20240607	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4140	-70	5	-1.66	721495265	172937	57.53	4300	4300	4125	5470	2950	4210	4172.01	6.71	-60927	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	4010	13.06	0.39	12	0.18	317.00	10557.00	4775	20231024	-13.30	3165	20230601	30.81	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	3215	28.77	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	36	N	N
120	20240607	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-80	5	-1.90	516205000	123327	41.03	4300	4300	4125	5470	2950	4210	4185.66	6.71	-29455	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	4001	13.03	0.39	12	0.13	317.00	10557.00	4775	20231024	-13.51	3165	20230601	30.49	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	3215	28.46	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	36	N	N
121	20240607	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4245	35	2	0.83	110173435	25622	8.52	4300	4300	4245	5470	2950	4210	4299.95	6.71	-5663	4283	4246	4183	4146	4083	4265	4165	5376	1260	5000	2940	5	1	96866418	4112	13.39	0.40	12	0.03	317.00	10557.00	4775	20231024	-11.10	3165	20230601	34.12	4725	-10.16	20240222	3215	32.04	20240117	4775	-11.10	20231024	3215	32.04	20240117	5.59	N	001200	5000	5375 억	6497504	N	N	36	N	N
122	20240605	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4210	35	2	0.84	1252411000	300363	87.12	4200	4220	4120	5420	2925	4175	4169.66	6.78	-61974	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4078	13.28	0.40	12	0.31	317.00	10557.00	4775	20231024	-11.83	3165	20230601	33.02	4725	-10.90	20240222	3215	30.95	20240117	4775	-11.83	20231024	3215	30.95	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	36	N	N
123	20240605	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	15	2	0.36	1209207355	290071	84.14	4200	4220	4120	5420	2925	4175	4168.66	6.78	-65180	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4059	13.22	0.40	12	0.30	317.00	10557.00	4775	20231024	-12.25	3165	20230601	32.39	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	3215	30.33	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	0	N	N
124	20240605	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4175	0	3	0.00	1153517015	276810	80.29	4200	4220	4120	5420	2925	4175	4167.18	6.78	-66250	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4044	13.17	0.40	12	0.29	317.00	10557.00	4775	20231024	-12.57	3165	20230601	31.91	4725	-11.64	20240222	3215	29.86	20240117	4775	-12.57	20231024	3215	29.86	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	0	N	N
125	20240605	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	30	2	0.72	829631905	199462	57.86	4200	4215	4120	5420	2925	4175	4159.35	6.78	-47443	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4073	13.26	0.40	12	0.21	317.00	10557.00	4775	20231024	-11.94	3165	20230601	32.86	4725	-11.01	20240222	3215	30.79	20240117	4775	-11.94	20231024	3215	30.79	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	0	N	N
126	20240605	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4180	5	2	0.12	714136225	171920	49.87	4200	4200	4120	5420	2925	4175	4153.89	6.78	-47918	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4049	13.19	0.40	12	0.18	317.00	10557.00	4775	20231024	-12.46	3165	20230601	32.07	4725	-11.53	20240222	3215	30.02	20240117	4775	-12.46	20231024	3215	30.02	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	0	N	N
127	20240605	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4180	5	2	0.12	657135640	158285	45.91	4200	4200	4120	5420	2925	4175	4151.60	6.78	-46366	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4049	13.19	0.40	12	0.16	317.00	10557.00	4775	20231024	-12.46	3165	20230601	32.07	4725	-11.53	20240222	3215	30.02	20240117	4775	-12.46	20231024	3215	30.02	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	0	N	N
128	20240605	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4160	-15	5	-0.36	555597920	133897	38.84	4200	4200	4120	5420	2925	4175	4149.44	6.78	-41300	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4030	13.12	0.39	12	0.14	317.00	10557.00	4775	20231024	-12.88	3165	20230601	31.44	4725	-11.96	20240222	3215	29.39	20240117	4775	-12.88	20231024	3215	29.39	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	0	N	N
129	20240605	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	25	2	0.60	79800	19	0.01	4200	4200	4200	5420	2925	4175	4200.00	6.78	-6	4398	4286	4208	4096	4018	4247	4057	5376	1245	5000	2920	5	1	96866418	4068	13.25	0.40	12	0.00	317.00	10557.00	4775	20231024	-12.04	3165	20230601	32.70	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	3215	30.64	20240117	5.67	N	001200	5000	5375 억	6565694	N	N	0	N	N
130	20240604	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4175	-65	5	-1.53	1439002375	344752	48.15	4320	4320	4130	5510	2970	4240	4174.02	6.95	-161863	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4044	13.17	0.40	12	0.36	317.00	10557.00	4775	20231024	-12.57	3165	20230601	31.91	4725	-11.64	20240222	3215	29.86	20240117	4775	-12.57	20231024	3215	29.86	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
131	20240604	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4160	-80	5	-1.89	1382091520	331108	46.24	4320	4320	4130	5510	2970	4240	4174.14	6.95	-157365	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4030	13.12	0.39	12	0.34	317.00	10557.00	4775	20231024	-12.88	3165	20230601	31.44	4725	-11.96	20240222	3215	29.39	20240117	4775	-12.88	20231024	3215	29.39	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
132	20240604	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4160	-80	5	-1.89	1197451700	286872	40.07	4320	4320	4130	5510	2970	4240	4174.17	6.95	-143796	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4030	13.12	0.39	12	0.30	317.00	10557.00	4775	20231024	-12.88	3165	20230601	31.44	4725	-11.96	20240222	3215	29.39	20240117	4775	-12.88	20231024	3215	29.39	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
133	20240604	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-110	5	-2.59	1018506645	243743	34.04	4320	4320	4130	5510	2970	4240	4178.61	6.95	-127410	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4001	13.03	0.39	12	0.25	317.00	10557.00	4775	20231024	-13.51	3165	20230601	30.49	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	3215	28.46	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
134	20240604	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4160	-80	5	-1.89	740886365	176907	24.71	4320	4320	4150	5510	2970	4240	4188.00	6.95	-72769	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4030	13.12	0.39	12	0.18	317.00	10557.00	4775	20231024	-12.88	3165	20230601	31.44	4725	-11.96	20240222	3215	29.39	20240117	4775	-12.88	20231024	3215	29.39	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
135	20240604	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4165	-75	5	-1.77	644832545	153844	21.49	4320	4320	4150	5510	2970	4240	4191.47	6.95	-62561	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4034	13.14	0.39	12	0.16	317.00	10557.00	4775	20231024	-12.77	3165	20230601	31.60	4725	-11.85	20240222	3215	29.55	20240117	4775	-12.77	20231024	3215	29.55	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
136	20240604	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	-70	5	-1.65	438132085	104240	14.56	4320	4320	4155	5510	2970	4240	4203.11	6.95	-43779	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4039	13.15	0.39	12	0.11	317.00	10557.00	4775	20231024	-12.67	3165	20230601	31.75	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	3215	29.70	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
137	20240604	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	60	2	1.42	9900540	2295	0.32	4320	4320	4300	5510	2970	4240	4313.99	6.95	-989	4516	4377	4236	4097	3956	4447	4167	5376	1270	5000	2960	5	1	96866418	4165	13.56	0.41	12	0.00	317.00	10557.00	4775	20231024	-9.95	3165	20230601	35.86	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3215	33.75	20240117	5.62	N	001200	5000	5375 억	6729858	N	N	5658	N	N
138	20240603	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	115	2	2.79	3040151780	715929	86.68	4130	4375	4095	5360	2890	4125	4246.44	6.89	55982	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	4107	13.38	0.40	12	0.74	317.00	10557.00	4775	20231024	-11.20	3165	20230601	33.97	4725	-10.26	20240222	3215	31.88	20240117	4775	-11.20	20231024	3215	31.88	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	5658	N	N
139	20240603	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	130	2	3.15	2895722185	681918	82.56	4130	4375	4095	5360	2890	4125	4246.44	6.89	57985	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	4122	13.42	0.40	12	0.70	317.00	10557.00	4775	20231024	-10.89	3165	20230601	34.44	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	3215	32.35	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	56	N	N
140	20240603	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	170	2	4.12	2632226090	620070	75.07	4130	4375	4095	5360	2890	4125	4245.05	6.89	42560	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	4160	13.55	0.41	12	0.64	317.00	10557.00	4775	20231024	-10.05	3165	20230601	35.70	4725	-9.10	20240222	3215	33.59	20240117	4775	-10.05	20231024	3215	33.59	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	56	N	N
141	20240603	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	175	2	4.24	2435089590	574290	69.53	4130	4375	4095	5360	2890	4125	4240.17	6.89	30537	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	4165	13.56	0.41	12	0.59	317.00	10557.00	4775	20231024	-9.95	3165	20230601	35.86	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3215	33.75	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	56	N	N
142	20240603	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	160	2	3.88	2145035245	506897	61.37	4130	4375	4095	5360	2890	4125	4231.70	6.89	28372	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	4151	13.52	0.41	12	0.52	317.00	10557.00	4775	20231024	-10.26	3165	20230601	35.39	4725	-9.31	20240222	3215	33.28	20240117	4775	-10.26	20231024	3215	33.28	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	56	N	N
143	20240603	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4140	15	2	0.36	691610955	167755	20.31	4130	4170	4095	5360	2890	4125	4122.74	6.89	2589	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	4010	13.06	0.39	12	0.17	317.00	10557.00	4775	20231024	-13.30	3165	20230601	30.81	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	3215	28.77	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	56	N	N
144	20240603	100113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	-15	5	-0.36	325995785	78924	9.56	4130	4170	4095	5360	2890	4125	4130.50	6.89	-892	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	3981	12.97	0.39	12	0.08	317.00	10557.00	4775	20231024	-13.93	3165	20230601	29.86	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	3215	27.84	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	56	N	N
145	20240603	090113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	5	2	0.12	3432030	831	0.10	4130	4130	4130	5360	2890	4125	4130.00	6.89	325	4335	4230	4160	4055	3985	4195	4020	5376	1235	5000	2880	5	1	96866418	4001	13.03	0.39	12	0.00	317.00	10557.00	4775	20231024	-13.51	3165	20230601	30.49	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	3215	28.46	20240117	5.53	N	001200	5000	5375 억	6670398	N	N	56	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History