KissMeData/002020/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160130	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15950	80	2	0.50	103608160	6519	79.62	15890	15980	15860	20600	11110	15870	15892.90	7.36	330	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2014	25.52	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.29	15520	20240123	2.77	20300	-21.43	20240321	15520	2.77	20240123	20300	-21.43	20240321	15520	2.77	20240123	1.06	N	002020	5000	631 억	929075	N	N	9	N	N
3	20240628	150129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15900	30	2	0.19	92042790	5793	70.75	15890	15980	15860	20600	11110	15870	15888.62	7.36	126	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2008	25.44	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.53	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.06	N	002020	5000	631 억	929075	N	N	10	N	N
4	20240628	140129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	0	3	0.00	77319390	4867	59.44	15890	15980	15860	20600	11110	15870	15886.46	7.36	-116	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2004	25.39	0.20	12	0.04	625.00	78295.00	21350	20230622	-25.67	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.06	N	002020	5000	631 억	929075	N	N	10	N	N
5	20240628	130129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	20	2	0.13	71855080	4523	55.24	15890	15980	15860	20600	11110	15870	15886.60	7.36	-116	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2006	25.42	0.20	12	0.04	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.06	N	002020	5000	631 억	929075	N	N	10	N	N
6	20240628	120129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15880	10	2	0.06	53207550	3349	40.90	15890	15980	15870	20600	11110	15870	15887.59	7.36	-116	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2005	25.41	0.20	12	0.03	625.00	78295.00	21350	20230622	-25.62	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.06	N	002020	5000	631 억	929075	N	N	10	N	N
7	20240628	110128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15940	70	2	0.44	20459540	1287	15.72	15890	15980	15870	20600	11110	15870	15897.08	7.36	-345	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2013	25.50	0.20	12	0.01	625.00	78295.00	21350	20230622	-25.34	15520	20240123	2.71	20300	-21.48	20240321	15520	2.71	20240123	20300	-21.48	20240321	15520	2.71	20240123	1.06	N	002020	5000	631 억	929075	N	N	10	N	N
8	20240628	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15880	10	2	0.06	13881030	874	10.67	15890	15980	15870	20600	11110	15870	15882.19	7.36	-288	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2005	25.41	0.20	12	0.01	625.00	78295.00	21350	20230622	-25.62	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.06	N	002020	5000	631 억	929075	N	N	10	N	N
9	20240628	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	20	2	0.13	238350	15	0.18	15890	15890	15890	20600	11110	15870	15890.00	7.36	0	16276	16072	15946	15742	15616	16010	15680	631	4730	5000	11740	10	1	12626426	2006	25.42	0.20	12	0.00	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.06	N	002020	5000	631 억	929075	N	N	10	N	N
10	20240627	160127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	10	2	0.06	129938740	8179	62.07	15900	16150	15820	20600	11110	15860	15886.88	7.37	-1215	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2004	25.39	0.20	12	0.06	625.00	78295.00	21350	20230622	-25.67	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.08	N	002020	5000	631 억	930414	N	N	10	N	N
11	20240627	150129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15850	-10	5	-0.06	120202840	7565	57.41	15900	16150	15820	20600	11110	15860	15889.34	7.37	-1177	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2001	25.36	0.20	12	0.06	625.00	78295.00	21350	20230622	-25.76	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.08	N	002020	5000	631 억	930414	N	N	14	N	N
12	20240627	140127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15880	20	2	0.13	99445440	6255	47.47	15900	16150	15850	20600	11110	15860	15898.55	7.37	-754	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2005	25.41	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.62	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.08	N	002020	5000	631 억	930414	N	N	14	N	N
13	20240627	130128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15850	-10	5	-0.06	90502390	5691	43.19	15900	16150	15850	20600	11110	15860	15902.72	7.37	-623	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2001	25.36	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.76	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.08	N	002020	5000	631 억	930414	N	N	14	N	N
14	20240627	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	30	2	0.19	76405900	4803	36.45	15900	16150	15850	20600	11110	15860	15907.95	7.37	-621	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2006	25.42	0.20	12	0.04	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.08	N	002020	5000	631 억	930414	N	N	14	N	N
15	20240627	110128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	10	2	0.06	75023970	4716	35.79	15900	16150	15850	20600	11110	15860	15908.39	7.37	-621	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2004	25.39	0.20	12	0.04	625.00	78295.00	21350	20230622	-25.67	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.08	N	002020	5000	631 억	930414	N	N	14	N	N
16	20240627	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15850	-10	5	-0.06	58446300	3671	27.86	15900	16150	15850	20600	11110	15860	15921.08	7.37	-558	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2001	25.36	0.20	12	0.03	625.00	78295.00	21350	20230622	-25.76	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.08	N	002020	5000	631 억	930414	N	N	14	N	N
17	20240627	090128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15920	60	2	0.38	15946020	995	7.55	15900	16150	15900	20600	11110	15860	16026.15	7.37	-174	16093	15976	15863	15746	15633	16035	15805	631	4740	5000	11730	10	1	12626426	2010	25.47	0.20	12	0.01	625.00	78295.00	21350	20230622	-25.43	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	20300	-21.58	20240321	15520	2.58	20240123	1.08	N	002020	5000	631 억	930414	N	N	14	N	N
18	20240626	160128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15860	-10	5	-0.06	207784170	13087	122.86	15750	15980	15750	20600	11110	15870	15877.15	7.37	-447	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	2003	25.38	0.20	12	0.10	625.00	78295.00	21350	20230622	-25.71	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.07	N	002020	5000	631 억	930652	N	N	14	N	N
19	20240626	150128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	20	2	0.13	153551030	9673	90.81	15750	15980	15750	20600	11110	15870	15874.19	7.37	-354	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	2006	25.42	0.20	12	0.08	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.07	N	002020	5000	631 억	930652	N	N	36	N	N
20	20240626	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	20	2	0.13	118986720	7498	70.39	15750	15980	15750	20600	11110	15870	15869.13	7.37	-222	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	2006	25.42	0.20	12	0.06	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.07	N	002020	5000	631 억	930652	N	N	36	N	N
21	20240626	130127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15920	50	2	0.32	99343650	6263	58.80	15750	15980	15750	20600	11110	15870	15861.99	7.37	-90	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	2010	25.47	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.43	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	20300	-21.58	20240321	15520	2.58	20240123	1.07	N	002020	5000	631 억	930652	N	N	36	N	N
22	20240626	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15910	40	2	0.25	79174510	4994	46.88	15750	15980	15750	20600	11110	15870	15853.93	7.37	-20	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	2009	25.46	0.20	12	0.04	625.00	78295.00	21350	20230622	-25.48	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.07	N	002020	5000	631 억	930652	N	N	36	N	N
23	20240626	110128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	0	3	0.00	53300190	3364	31.58	15750	15980	15750	20600	11110	15870	15844.29	7.37	172	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	2004	25.39	0.20	12	0.03	625.00	78295.00	21350	20230622	-25.67	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.07	N	002020	5000	631 억	930652	N	N	36	N	N
24	20240626	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	20	2	0.13	47697810	3011	28.27	15750	15980	15750	20600	11110	15870	15841.19	7.37	207	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	2006	25.42	0.20	12	0.02	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.07	N	002020	5000	631 억	930652	N	N	36	N	N
25	20240626	090128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15750	-120	5	-0.76	9875250	627	5.89	15750	15750	15750	20600	11110	15870	15750.00	7.37	112	16050	15960	15890	15800	15730	16005	15845	631	4730	5000	11740	10	1	12626426	1989	25.20	0.20	12	0.00	625.00	78295.00	21350	20230622	-26.23	15520	20240123	1.48	20300	-22.41	20240321	15520	1.48	20240123	20300	-22.41	20240321	15520	1.48	20240123	1.07	N	002020	5000	631 억	930652	N	N	36	N	N
26	20240625	160128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	20	2	0.13	166319360	10477	40.48	15860	15980	15820	20600	11100	15850	15874.71	7.36	-8	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2004	25.39	0.20	12	0.08	625.00	78295.00	21350	20230622	-25.67	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.09	N	002020	5000	631 억	929414	N	N	36	N	N
27	20240625	150128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	20	2	0.13	155527400	9797	37.86	15860	15980	15820	20600	11100	15850	15875.00	7.36	-10	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2004	25.39	0.20	12	0.08	625.00	78295.00	21350	20230622	-25.67	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.09	N	002020	5000	631 억	929414	N	N	1	N	N
28	20240625	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	20	2	0.13	124028320	7813	30.19	15860	15980	15820	20600	11100	15850	15874.61	7.36	-10	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2004	25.39	0.20	12	0.06	625.00	78295.00	21350	20230622	-25.67	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.09	N	002020	5000	631 억	929414	N	N	1	N	N
29	20240625	130127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15880	30	2	0.19	121996020	7685	29.69	15860	15980	15820	20600	11100	15850	15874.56	7.36	-10	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2005	25.41	0.20	12	0.06	625.00	78295.00	21350	20230622	-25.62	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.09	N	002020	5000	631 억	929414	N	N	1	N	N
30	20240625	120128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15880	30	2	0.19	95807480	6036	23.32	15860	15980	15820	20600	11100	15850	15872.68	7.36	-21	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2005	25.41	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.62	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.09	N	002020	5000	631 억	929414	N	N	1	N	N
31	20240625	110131	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	40	2	0.25	94266680	5939	22.95	15860	15980	15820	20600	11100	15850	15872.48	7.36	-21	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2006	25.42	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.09	N	002020	5000	631 억	929414	N	N	1	N	N
32	20240625	100127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15860	10	2	0.06	71683420	4517	17.45	15860	15980	15820	20600	11100	15850	15869.70	7.36	804	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2003	25.38	0.20	12	0.04	625.00	78295.00	21350	20230622	-25.71	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.09	N	002020	5000	631 억	929414	N	N	1	N	N
33	20240625	090128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15860	10	2	0.06	412360	26	0.10	15860	15860	15860	20600	11100	15850	15860.00	7.36	0	16436	16142	15966	15672	15496	16055	15585	631	4750	5000	11720	10	1	12626426	2003	25.38	0.20	12	0.00	625.00	78295.00	21350	20230622	-25.71	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.09	N	002020	5000	631 억	929414	N	N	1	N	N
34	20240624	160128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15850	-210	5	-1.31	411231900	25879	219.65	16060	16260	15790	20850	11250	16060	15890.58	7.39	-1773	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2001	25.36	0.20	12	0.20	625.00	78295.00	21350	20230622	-25.76	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.10	N	002020	5000	631 억	932863	N	N	1	N	N
35	20240624	150127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15850	-210	5	-1.31	381228130	23986	203.58	16060	16260	15790	20850	11250	16060	15893.78	7.39	-1565	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2001	25.36	0.20	12	0.19	625.00	78295.00	21350	20230622	-25.76	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.10	N	002020	5000	631 억	932863	N	N	30	N	N
36	20240624	140127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15890	-170	5	-1.06	363503250	22869	194.10	16060	16260	15790	20850	11250	16060	15895.02	7.39	-1393	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2006	25.42	0.20	12	0.18	625.00	78295.00	21350	20230622	-25.57	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.10	N	002020	5000	631 억	932863	N	N	30	N	N
37	20240624	130127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15940	-120	5	-0.75	144644020	9041	76.74	16060	16260	15900	20850	11250	16060	15998.67	7.39	-2176	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2013	25.50	0.20	12	0.07	625.00	78295.00	21350	20230622	-25.34	15520	20240123	2.71	20300	-21.48	20240321	15520	2.71	20240123	20300	-21.48	20240321	15520	2.71	20240123	1.10	N	002020	5000	631 억	932863	N	N	30	N	N
38	20240624	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15930	-130	5	-0.81	127031240	7935	67.35	16060	16260	15900	20850	11250	16060	16008.98	7.39	-1970	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2011	25.49	0.20	12	0.06	625.00	78295.00	21350	20230622	-25.39	15520	20240123	2.64	20300	-21.53	20240321	15520	2.64	20240123	20300	-21.53	20240321	15520	2.64	20240123	1.10	N	002020	5000	631 억	932863	N	N	30	N	N
39	20240624	110128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15910	-150	5	-0.93	111053090	6931	58.83	16060	16260	15900	20850	11250	16060	16022.66	7.39	-1728	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2009	25.46	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.48	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.10	N	002020	5000	631 억	932863	N	N	30	N	N
40	20240624	100127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16010	-50	5	-0.31	49476980	3075	26.10	16060	16260	16010	20850	11250	16060	16090.07	7.39	-847	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2021	25.62	0.20	12	0.02	625.00	78295.00	21350	20230622	-25.01	15520	20240123	3.16	20300	-21.13	20240321	15520	3.16	20240123	20300	-21.13	20240321	15520	3.16	20240123	1.10	N	002020	5000	631 억	932863	N	N	30	N	N
41	20240624	090128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16060	0	3	0.00	4095300	255	2.16	16060	16060	16060	20850	11250	16060	16060.00	7.39	-35	16473	16266	16153	15946	15833	16210	15890	631	4790	5000	11880	10	1	12626426	2028	25.70	0.21	12	0.00	625.00	78295.00	21350	20230622	-24.78	15520	20240123	3.48	20300	-20.89	20240321	15520	3.48	20240123	20300	-20.89	20240321	15520	3.48	20240123	1.10	N	002020	5000	631 억	932863	N	N	30	N	N
42	20240621	160125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16060	-200	5	-1.23	189917220	11780	18.14	16360	16360	16040	21100	11390	16260	16122.05	7.39	-698	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2028	25.70	0.21	12	0.09	625.00	78295.00	21350	20230622	-24.78	15520	20240123	3.48	20300	-20.89	20240321	15520	3.48	20240123	21350	-24.78	20230622	15520	3.48	20240123	1.12	N	002020	5000	631 억	933618	N	N	30	N	N
43	20240621	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16100	-160	5	-0.98	159763570	9905	15.25	16360	16360	16040	21100	11390	16260	16129.59	7.39	-419	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2033	25.76	0.21	12	0.08	625.00	78295.00	21350	20230622	-24.59	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	21350	-24.59	20230622	15520	3.74	20240123	1.12	N	002020	5000	631 억	933618	N	N	15	N	N
44	20240621	140126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16070	-190	5	-1.17	152233080	9437	14.53	16360	16360	16040	21100	11390	16260	16131.51	7.39	-411	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2029	25.71	0.21	12	0.07	625.00	78295.00	21350	20230622	-24.73	15520	20240123	3.54	20300	-20.84	20240321	15520	3.54	20240123	21350	-24.73	20230622	15520	3.54	20240123	1.12	N	002020	5000	631 억	933618	N	N	15	N	N
45	20240621	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16110	-150	5	-0.92	135645170	8405	12.94	16360	16360	16040	21100	11390	16260	16138.63	7.39	-329	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2034	25.78	0.21	12	0.07	625.00	78295.00	21350	20230622	-24.54	15520	20240123	3.80	20300	-20.64	20240321	15520	3.80	20240123	21350	-24.54	20230622	15520	3.80	20240123	1.12	N	002020	5000	631 억	933618	N	N	15	N	N
46	20240621	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16060	-200	5	-1.23	116187740	7195	11.08	16360	16360	16040	21100	11390	16260	16148.40	7.39	-510	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2028	25.70	0.21	12	0.06	625.00	78295.00	21350	20230622	-24.78	15520	20240123	3.48	20300	-20.89	20240321	15520	3.48	20240123	21350	-24.78	20230622	15520	3.48	20240123	1.12	N	002020	5000	631 억	933618	N	N	15	N	N
47	20240621	110126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16050	-210	5	-1.29	91052970	5629	8.67	16360	16360	16050	21100	11390	16260	16175.69	7.39	-512	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2027	25.68	0.20	12	0.04	625.00	78295.00	21350	20230622	-24.82	15520	20240123	3.41	20300	-20.94	20240321	15520	3.41	20240123	21350	-24.82	20230622	15520	3.41	20240123	1.12	N	002020	5000	631 억	933618	N	N	15	N	N
48	20240621	100126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16130	-130	5	-0.80	56347510	3472	5.35	16360	16360	16100	21100	11390	16260	16229.12	7.39	-516	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2037	25.81	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.45	15520	20240123	3.93	20300	-20.54	20240321	15520	3.93	20240123	21350	-24.45	20230622	15520	3.93	20240123	1.12	N	002020	5000	631 억	933618	N	N	15	N	N
49	20240621	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	0	3	0.00	20849800	1276	1.96	16360	16360	16260	21100	11390	16260	16339.97	7.39	-516	17133	16696	16303	15866	15473	16915	16085	631	4840	5000	12030	10	1	12626426	2053	26.02	0.21	12	0.01	625.00	78295.00	21350	20230622	-23.84	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.12	N	002020	5000	631 억	933618	N	N	15	N	N
50	20240620	160126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	290	2	1.82	1057696160	64692	492.55	15990	16740	15910	20750	11180	15970	16349.74	7.38	906	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2053	26.02	0.21	12	0.51	625.00	78295.00	21350	20230622	-23.84	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.13	N	002020	5000	631 억	931227	N	N	15	N	N
51	20240620	150126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16230	260	2	1.63	1016204620	62131	473.05	15990	16740	15910	20750	11180	15970	16355.84	7.38	531	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2049	25.97	0.21	12	0.49	625.00	78295.00	21350	20230622	-23.98	15520	20240123	4.57	20300	-20.05	20240321	15520	4.57	20240123	21350	-23.98	20230622	15520	4.57	20240123	1.13	N	002020	5000	631 억	931227	N	N	19	N	N
52	20240620	140126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	240	2	1.50	984333950	60164	458.08	15990	16740	15910	20750	11180	15970	16360.85	7.38	668	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2047	25.94	0.21	12	0.48	625.00	78295.00	21350	20230622	-24.07	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.13	N	002020	5000	631 억	931227	N	N	19	N	N
53	20240620	130126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16250	280	2	1.75	930124340	56825	432.66	15990	16740	15910	20750	11180	15970	16368.22	7.38	458	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2052	26.00	0.21	12	0.45	625.00	78295.00	21350	20230622	-23.89	15520	20240123	4.70	20300	-19.95	20240321	15520	4.70	20240123	21350	-23.89	20230622	15520	4.70	20240123	1.13	N	002020	5000	631 억	931227	N	N	19	N	N
54	20240620	120126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16070	100	2	0.63	132005720	8237	62.72	15990	16090	15910	20750	11180	15970	16025.95	7.38	-445	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2029	25.71	0.21	12	0.07	625.00	78295.00	21350	20230622	-24.73	15520	20240123	3.54	20300	-20.84	20240321	15520	3.54	20240123	21350	-24.73	20230622	15520	3.54	20240123	1.13	N	002020	5000	631 억	931227	N	N	19	N	N
55	20240620	110126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16080	110	2	0.69	84522150	5282	40.22	15990	16080	15910	20750	11180	15970	16001.92	7.38	-297	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2030	25.73	0.21	12	0.04	625.00	78295.00	21350	20230622	-24.68	15520	20240123	3.61	20300	-20.79	20240321	15520	3.61	20240123	21350	-24.68	20230622	15520	3.61	20240123	1.13	N	002020	5000	631 억	931227	N	N	19	N	N
56	20240620	100127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16010	40	2	0.25	18638550	1168	8.89	15990	16080	15910	20750	11180	15970	15957.66	7.38	-285	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2021	25.62	0.20	12	0.01	625.00	78295.00	21350	20230622	-25.01	15520	20240123	3.16	20300	-21.13	20240321	15520	3.16	20240123	21350	-25.01	20230622	15520	3.16	20240123	1.13	N	002020	5000	631 억	931227	N	N	19	N	N
57	20240620	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15990	20	2	0.13	575640	36	0.27	15990	15990	15990	20750	11180	15970	15990.00	7.38	-5	16136	16052	15976	15892	15816	16095	15935	631	4780	5000	11810	10	1	12626426	2019	25.58	0.20	12	0.00	625.00	78295.00	21350	20230622	-25.11	15520	20240123	3.03	20300	-21.23	20240321	15520	3.03	20240123	21350	-25.11	20230622	15520	3.03	20240123	1.13	N	002020	5000	631 억	931227	N	N	19	N	N
58	20240619	160126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15970	0	3	0.00	209124170	13124	99.05	15960	16060	15900	20750	11180	15970	15934.48	7.38	-1181	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2016	25.55	0.20	12	0.10	625.00	78295.00	21350	20230622	-25.20	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	21350	-25.20	20230622	15520	2.90	20240123	1.15	N	002020	5000	631 억	932368	N	N	19	N	N
59	20240619	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15920	-50	5	-0.31	189001190	11861	89.52	15960	16060	15900	20750	11180	15970	15934.68	7.38	-1031	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2010	25.47	0.20	12	0.09	625.00	78295.00	21350	20230622	-25.43	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	21350	-25.43	20230622	15520	2.58	20240123	1.15	N	002020	5000	631 억	932368	N	N	12	N	N
60	20240619	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15920	-50	5	-0.31	176514110	11077	83.60	15960	16060	15900	20750	11180	15970	15935.19	7.38	-918	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2010	25.47	0.20	12	0.09	625.00	78295.00	21350	20230622	-25.43	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	21350	-25.43	20230622	15520	2.58	20240123	1.15	N	002020	5000	631 억	932368	N	N	12	N	N
61	20240619	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15930	-40	5	-0.25	163330240	10249	77.35	15960	16060	15900	20750	11180	15970	15936.21	7.38	-687	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2011	25.49	0.20	12	0.08	625.00	78295.00	21350	20230622	-25.39	15520	20240123	2.64	20300	-21.53	20240321	15520	2.64	20240123	21350	-25.39	20230622	15520	2.64	20240123	1.15	N	002020	5000	631 억	932368	N	N	12	N	N
62	20240619	120125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15960	-10	5	-0.06	57418450	3599	27.16	15960	16060	15920	20750	11180	15970	15954.00	7.38	-537	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2015	25.54	0.20	12	0.03	625.00	78295.00	21350	20230622	-25.25	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	21350	-25.25	20230622	15520	2.84	20240123	1.15	N	002020	5000	631 억	932368	N	N	12	N	N
63	20240619	110126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15960	-10	5	-0.06	42692240	2676	20.20	15960	16060	15920	20750	11180	15970	15953.75	7.38	-487	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2015	25.54	0.20	12	0.02	625.00	78295.00	21350	20230622	-25.25	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	21350	-25.25	20230622	15520	2.84	20240123	1.15	N	002020	5000	631 억	932368	N	N	12	N	N
64	20240619	100126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16000	30	2	0.19	35445760	2222	16.77	15960	16060	15920	20750	11180	15970	15952.19	7.38	-154	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2020	25.60	0.20	12	0.02	625.00	78295.00	21350	20230622	-25.06	15520	20240123	3.09	20300	-21.18	20240321	15520	3.09	20240123	21350	-25.06	20230622	15520	3.09	20240123	1.15	N	002020	5000	631 억	932368	N	N	12	N	N
65	20240619	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15960	-10	5	-0.06	4596480	288	2.17	15960	15960	15960	20750	11180	15970	15960.00	7.38	-42	16203	16086	15993	15876	15783	16040	15830	631	4780	5000	11810	10	1	12626426	2015	25.54	0.20	12	0.00	625.00	78295.00	21350	20230622	-25.25	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	21350	-25.25	20230622	15520	2.84	20240123	1.15	N	002020	5000	631 억	932368	N	N	12	N	N
66	20240618	160125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15970	-10	5	-0.06	209944900	13153	53.69	15980	16110	15900	20750	11190	15980	15961.72	7.41	-3217	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2016	25.55	0.20	12	0.10	625.00	78295.00	21350	20230622	-25.20	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	21350	-25.20	20230622	15520	2.90	20240123	1.13	N	002020	5000	631 억	935343	N	N	12	N	N
67	20240618	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15970	-10	5	-0.06	173284830	10855	44.31	15980	16110	15900	20750	11190	15980	15963.60	7.41	-3046	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2016	25.55	0.20	12	0.09	625.00	78295.00	21350	20230622	-25.20	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	21350	-25.20	20230622	15520	2.90	20240123	1.13	N	002020	5000	631 억	935343	N	N	15	N	N
68	20240618	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15950	-30	5	-0.19	167123180	10469	42.74	15980	16110	15900	20750	11190	15980	15963.62	7.41	-2776	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2014	25.52	0.20	12	0.08	625.00	78295.00	21350	20230622	-25.29	15520	20240123	2.77	20300	-21.43	20240321	15520	2.77	20240123	21350	-25.29	20230622	15520	2.77	20240123	1.13	N	002020	5000	631 억	935343	N	N	15	N	N
69	20240618	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15960	-20	5	-0.13	136142880	8527	34.81	15980	16110	15900	20750	11190	15980	15966.09	7.41	-2189	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2015	25.54	0.20	12	0.07	625.00	78295.00	21350	20230622	-25.25	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	21350	-25.25	20230622	15520	2.84	20240123	1.13	N	002020	5000	631 억	935343	N	N	15	N	N
70	20240618	120126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15970	-10	5	-0.06	117648070	7368	30.08	15980	16110	15900	20750	11190	15980	15967.44	7.41	-2049	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2016	25.55	0.20	12	0.06	625.00	78295.00	21350	20230622	-25.20	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	21350	-25.20	20230622	15520	2.90	20240123	1.13	N	002020	5000	631 억	935343	N	N	15	N	N
71	20240618	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15970	-10	5	-0.06	103146820	6460	26.37	15980	16110	15900	20750	11190	15980	15967.00	7.41	-2000	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2016	25.55	0.20	12	0.05	625.00	78295.00	21350	20230622	-25.20	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	21350	-25.20	20230622	15520	2.90	20240123	1.13	N	002020	5000	631 억	935343	N	N	15	N	N
72	20240618	100125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16000	20	2	0.13	56050190	3515	14.35	15980	16110	15900	20750	11190	15980	15946.00	7.41	-1586	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2020	25.60	0.20	12	0.03	625.00	78295.00	21350	20230622	-25.06	15520	20240123	3.09	20300	-21.18	20240321	15520	3.09	20240123	21350	-25.06	20230622	15520	3.09	20240123	1.13	N	002020	5000	631 억	935343	N	N	15	N	N
73	20240618	090125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15970	-10	5	-0.06	2762930	173	0.71	15980	15980	15960	20750	11190	15980	15970.69	7.41	-44	16513	16246	16103	15836	15693	16175	15765	631	4770	5000	11820	10	1	12626426	2016	25.55	0.20	12	0.00	625.00	78295.00	21350	20230622	-25.20	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	21350	-25.20	20230622	15520	2.90	20240123	1.13	N	002020	5000	631 억	935343	N	N	15	N	N
74	20240617	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15980	-390	5	-2.38	388902530	24159	177.07	16370	16370	15960	21250	11460	16370	16097.94	7.42	-1373	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2018	25.57	0.20	12	0.19	625.00	78295.00	21350	20230622	-25.15	15520	20240123	2.96	20300	-21.28	20240321	15520	2.96	20240123	21350	-25.15	20230622	15520	2.96	20240123	1.14	N	002020	5000	631 억	937038	N	N	15	N	N
75	20240617	150127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15990	-380	5	-2.32	344804990	21400	156.85	16370	16370	15990	21250	11460	16370	16112.38	7.42	-1053	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2019	25.58	0.20	12	0.17	625.00	78295.00	21350	20230622	-25.11	15520	20240123	3.03	20300	-21.23	20240321	15520	3.03	20240123	21350	-25.11	20230622	15520	3.03	20240123	1.14	N	002020	5000	631 억	937038	N	N	54	N	N
76	20240617	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16170	-200	5	-1.22	176166670	10893	79.84	16370	16370	16100	21250	11460	16370	16172.47	7.42	-1156	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2042	25.87	0.21	12	0.09	625.00	78295.00	21350	20230622	-24.26	15520	20240123	4.19	20300	-20.34	20240321	15520	4.19	20240123	21350	-24.26	20230622	15520	4.19	20240123	1.14	N	002020	5000	631 억	937038	N	N	54	N	N
77	20240617	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16180	-190	5	-1.16	81011630	4990	36.57	16370	16370	16180	21250	11460	16370	16234.80	7.42	-1122	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2043	25.89	0.21	12	0.04	625.00	78295.00	21350	20230622	-24.22	15520	20240123	4.25	20300	-20.30	20240321	15520	4.25	20240123	21350	-24.22	20230622	15520	4.25	20240123	1.14	N	002020	5000	631 억	937038	N	N	54	N	N
78	20240617	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16220	-150	5	-0.92	61397400	3779	27.70	16370	16370	16210	21250	11460	16370	16247.00	7.42	-767	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2048	25.95	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.03	15520	20240123	4.51	20300	-20.10	20240321	15520	4.51	20240123	21350	-24.03	20230622	15520	4.51	20240123	1.14	N	002020	5000	631 억	937038	N	N	54	N	N
79	20240617	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16220	-150	5	-0.92	48795730	3002	22.00	16370	16370	16210	21250	11460	16370	16254.41	7.42	-711	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2048	25.95	0.21	12	0.02	625.00	78295.00	21350	20230622	-24.03	15520	20240123	4.51	20300	-20.10	20240321	15520	4.51	20240123	21350	-24.03	20230622	15520	4.51	20240123	1.14	N	002020	5000	631 억	937038	N	N	54	N	N
80	20240617	100125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16280	-90	5	-0.55	27307150	1679	12.31	16370	16370	16210	21250	11460	16370	16263.94	7.42	-640	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2056	26.05	0.21	12	0.01	625.00	78295.00	21350	20230622	-23.75	15520	20240123	4.90	20300	-19.80	20240321	15520	4.90	20240123	21350	-23.75	20230622	15520	4.90	20240123	1.14	N	002020	5000	631 억	937038	N	N	54	N	N
81	20240617	090125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16290	-80	5	-0.49	3010360	184	1.35	16370	16370	16290	21250	11460	16370	16360.65	7.42	-59	16563	16466	16333	16236	16103	16400	16170	631	4880	5000	12110	10	1	12626426	2057	26.06	0.21	12	0.00	625.00	78295.00	21350	20230622	-23.70	15520	20240123	4.96	20300	-19.75	20240321	15520	4.96	20240123	21350	-23.70	20230622	15520	4.96	20240123	1.14	N	002020	5000	631 억	937038	N	N	54	N	N
82	20240614	160121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16370	-50	5	-0.30	222122800	13644	71.11	16420	16430	16200	21300	11500	16420	16279.89	7.43	-1473	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2067	26.19	0.21	12	0.11	625.00	78295.00	21350	20230622	-23.33	15520	20240123	5.48	20300	-19.36	20240321	15520	5.48	20240123	21350	-23.33	20230622	15520	5.48	20240123	1.14	N	002020	5000	631 억	938758	N	N	54	N	N
83	20240614	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16340	-80	5	-0.49	203272720	12489	65.09	16420	16430	16200	21300	11500	16420	16276.14	7.43	-1235	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2063	26.14	0.21	12	0.10	625.00	78295.00	21350	20230622	-23.47	15520	20240123	5.28	20300	-19.51	20240321	15520	5.28	20240123	21350	-23.47	20230622	15520	5.28	20240123	1.14	N	002020	5000	631 억	938758	N	N	19	N	N
84	20240614	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16290	-130	5	-0.79	177790160	10927	56.95	16420	16430	16200	21300	11500	16420	16270.72	7.43	-929	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2057	26.06	0.21	12	0.09	625.00	78295.00	21350	20230622	-23.70	15520	20240123	4.96	20300	-19.75	20240321	15520	4.96	20240123	21350	-23.70	20230622	15520	4.96	20240123	1.14	N	002020	5000	631 억	938758	N	N	19	N	N
85	20240614	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16300	-120	5	-0.73	146902940	9023	47.02	16420	16430	16200	21300	11500	16420	16280.94	7.43	-788	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2058	26.08	0.21	12	0.07	625.00	78295.00	21350	20230622	-23.65	15520	20240123	5.03	20300	-19.70	20240321	15520	5.03	20240123	21350	-23.65	20230622	15520	5.03	20240123	1.14	N	002020	5000	631 억	938758	N	N	19	N	N
86	20240614	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16220	-200	5	-1.22	132374540	8130	42.37	16420	16430	16200	21300	11500	16420	16282.23	7.43	-494	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2048	25.95	0.21	12	0.06	625.00	78295.00	21350	20230622	-24.03	15520	20240123	4.51	20300	-20.10	20240321	15520	4.51	20240123	21350	-24.03	20230622	15520	4.51	20240123	1.14	N	002020	5000	631 억	938758	N	N	19	N	N
87	20240614	110124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16240	-180	5	-1.10	88081960	5398	28.13	16420	16430	16210	21300	11500	16420	16317.52	7.43	-471	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2051	25.98	0.21	12	0.04	625.00	78295.00	21350	20230622	-23.93	15520	20240123	4.64	20300	-20.00	20240321	15520	4.64	20240123	21350	-23.93	20230622	15520	4.64	20240123	1.14	N	002020	5000	631 억	938758	N	N	19	N	N
88	20240614	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16280	-140	5	-0.85	64650870	3956	20.62	16420	16430	16260	21300	11500	16420	16342.48	7.43	-483	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2056	26.05	0.21	12	0.03	625.00	78295.00	21350	20230622	-23.75	15520	20240123	4.90	20300	-19.80	20240321	15520	4.90	20240123	21350	-23.75	20230622	15520	4.90	20240123	1.14	N	002020	5000	631 억	938758	N	N	19	N	N
89	20240614	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16370	-50	5	-0.30	6156490	375	1.95	16420	16420	16370	21300	11500	16420	16417.31	7.43	-65	16846	16632	16466	16252	16086	16550	16170	631	4880	5000	12150	10	1	12626426	2067	26.19	0.21	12	0.00	625.00	78295.00	21350	20230622	-23.33	15520	20240123	5.48	20300	-19.36	20240321	15520	5.48	20240123	21350	-23.33	20230622	15520	5.48	20240123	1.14	N	002020	5000	631 억	938758	N	N	19	N	N
90	20240613	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16420	-50	5	-0.30	298750780	18163	17.88	16570	16680	16300	21400	11530	16470	16448.32	7.46	-1694	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2073	26.27	0.21	12	0.14	625.00	78295.00	21350	20230622	-23.09	15520	20240123	5.80	20300	-19.11	20240321	15520	5.80	20240123	21350	-23.09	20230622	15520	5.80	20240123	1.15	N	002020	5000	631 억	941400	N	N	19	N	N
91	20240613	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16300	-170	5	-1.03	259037820	15738	15.49	16570	16680	16300	21400	11530	16470	16459.39	7.46	-1516	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2058	26.08	0.21	12	0.12	625.00	78295.00	21350	20230622	-23.65	15520	20240123	5.03	20300	-19.70	20240321	15520	5.03	20240123	21350	-23.65	20230622	15520	5.03	20240123	1.15	N	002020	5000	631 억	941400	N	N	3	N	N
92	20240613	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16390	-80	5	-0.49	230770470	14007	13.79	16570	16680	16320	21400	11530	16470	16475.37	7.46	-1071	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2069	26.22	0.21	12	0.11	625.00	78295.00	21350	20230622	-23.23	15520	20240123	5.61	20300	-19.26	20240321	15520	5.61	20240123	21350	-23.23	20230622	15520	5.61	20240123	1.15	N	002020	5000	631 억	941400	N	N	3	N	N
93	20240613	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16360	-110	5	-0.67	207576530	12592	12.40	16570	16680	16320	21400	11530	16470	16484.79	7.46	-695	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2066	26.18	0.21	12	0.10	625.00	78295.00	21350	20230622	-23.37	15520	20240123	5.41	20300	-19.41	20240321	15520	5.41	20240123	21350	-23.37	20230622	15520	5.41	20240123	1.15	N	002020	5000	631 억	941400	N	N	3	N	N
94	20240613	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16430	-40	5	-0.24	172178780	10429	10.27	16570	16680	16430	21400	11530	16470	16509.62	7.46	-731	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2075	26.29	0.21	12	0.08	625.00	78295.00	21350	20230622	-23.04	15520	20240123	5.86	20300	-19.06	20240321	15520	5.86	20240123	21350	-23.04	20230622	15520	5.86	20240123	1.15	N	002020	5000	631 억	941400	N	N	3	N	N
95	20240613	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16530	60	2	0.36	140574680	8508	8.38	16570	16680	16470	21400	11530	16470	16522.65	7.46	-494	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2087	26.45	0.21	12	0.07	625.00	78295.00	21350	20230622	-22.58	15520	20240123	6.51	20300	-18.57	20240321	15520	6.51	20240123	21350	-22.58	20230622	15520	6.51	20240123	1.15	N	002020	5000	631 억	941400	N	N	3	N	N
96	20240613	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16490	20	2	0.12	103479510	6259	6.16	16570	16680	16470	21400	11530	16470	16532.91	7.46	-584	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2082	26.38	0.21	12	0.05	625.00	78295.00	21350	20230622	-22.76	15520	20240123	6.25	20300	-18.77	20240321	15520	6.25	20240123	21350	-22.76	20230622	15520	6.25	20240123	1.15	N	002020	5000	631 억	941400	N	N	3	N	N
97	20240613	090125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16530	60	2	0.36	13975030	843	0.83	16570	16680	16530	21400	11530	16470	16577.73	7.46	-79	17150	16810	16440	16100	15730	16980	16270	631	4930	5000	12180	10	1	12626426	2087	26.45	0.21	12	0.01	625.00	78295.00	21350	20230622	-22.58	15520	20240123	6.51	20300	-18.57	20240321	15520	6.51	20240123	21350	-22.58	20230622	15520	6.51	20240123	1.15	N	002020	5000	631 억	941400	N	N	3	N	N
98	20240612	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16470	400	2	2.49	1652783340	100452	2038.39	16100	16780	16070	20850	11250	16070	16453.35	7.48	-3128	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2080	26.35	0.21	12	0.80	625.00	78295.00	21350	20230622	-22.86	15520	20240123	6.12	20300	-18.87	20240321	15520	6.12	20240123	21350	-22.86	20230622	15520	6.12	20240123	1.16	N	002020	5000	631 억	944824	N	N	3	N	N
99	20240612	150128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16380	310	2	1.93	1585455030	96347	1955.09	16100	16780	16070	20850	11250	16070	16455.68	7.48	-2480	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2068	26.21	0.21	12	0.76	625.00	78295.00	21350	20230622	-23.28	15520	20240123	5.54	20300	-19.31	20240321	15520	5.54	20240123	21350	-23.28	20230622	15520	5.54	20240123	1.16	N	002020	5000	631 억	944824	N	N	7	N	N
100	20240612	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16470	400	2	2.49	1508957540	91694	1860.67	16100	16780	16070	20850	11250	16070	16456.45	7.48	-2062	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2080	26.35	0.21	12	0.73	625.00	78295.00	21350	20230622	-22.86	15520	20240123	6.12	20300	-18.87	20240321	15520	6.12	20240123	21350	-22.86	20230622	15520	6.12	20240123	1.16	N	002020	5000	631 억	944824	N	N	7	N	N
101	20240612	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16390	320	2	1.99	1450102200	88113	1788.01	16100	16780	16070	20850	11250	16070	16457.30	7.48	-1709	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2069	26.22	0.21	12	0.70	625.00	78295.00	21350	20230622	-23.23	15520	20240123	5.61	20300	-19.26	20240321	15520	5.61	20240123	21350	-23.23	20230622	15520	5.61	20240123	1.16	N	002020	5000	631 억	944824	N	N	7	N	N
102	20240612	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16410	340	2	2.12	1185085810	72060	1462.26	16100	16780	16070	20850	11250	16070	16445.82	7.48	-1959	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2072	26.26	0.21	12	0.57	625.00	78295.00	21350	20230622	-23.14	15520	20240123	5.73	20300	-19.16	20240321	15520	5.73	20240123	21350	-23.14	20230622	15520	5.73	20240123	1.16	N	002020	5000	631 억	944824	N	N	7	N	N
103	20240612	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16450	380	2	2.36	1105440180	67199	1363.62	16100	16780	16070	20850	11250	16070	16450.25	7.48	-1375	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2077	26.32	0.21	12	0.53	625.00	78295.00	21350	20230622	-22.95	15520	20240123	5.99	20300	-18.97	20240321	15520	5.99	20240123	21350	-22.95	20230622	15520	5.99	20240123	1.16	N	002020	5000	631 억	944824	N	N	7	N	N
104	20240612	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16510	440	2	2.74	985120190	59886	1215.22	16100	16780	16070	20850	11250	16070	16449.92	7.48	-1716	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2085	26.42	0.21	12	0.47	625.00	78295.00	21350	20230622	-22.67	15520	20240123	6.38	20300	-18.67	20240321	15520	6.38	20240123	21350	-22.67	20230622	15520	6.38	20240123	1.16	N	002020	5000	631 억	944824	N	N	7	N	N
105	20240612	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16100	30	2	0.19	128800	8	0.16	16100	16100	16100	20850	11250	16070	16100.00	7.48	-1	16303	16186	16123	16006	15943	16155	15975	631	4780	5000	11890	10	1	12626426	2033	25.76	0.21	12	0.00	625.00	78295.00	21350	20230622	-24.59	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	21350	-24.59	20230622	15520	3.74	20240123	1.16	N	002020	5000	631 억	944824	N	N	7	N	N
106	20240610	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16100	-50	5	-0.31	117926070	7316	72.96	16290	16290	16080	20950	11310	16150	16118.94	7.51	-2189	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2033	25.76	0.21	12	0.06	625.00	78295.00	21350	20230622	-24.59	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	21350	-24.59	20230622	15520	3.74	20240123	1.15	N	002020	5000	631 억	948569	N	N	10	N	N
107	20240610	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16110	-40	5	-0.25	88551030	5492	54.77	16290	16290	16080	20950	11310	16150	16123.64	7.51	-1863	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2034	25.78	0.21	12	0.04	625.00	78295.00	21350	20230622	-24.54	15520	20240123	3.80	20300	-20.64	20240321	15520	3.80	20240123	21350	-24.54	20230622	15520	3.80	20240123	1.15	N	002020	5000	631 억	948569	N	N	6	N	N
108	20240610	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16180	30	2	0.19	79211740	4913	48.99	16290	16290	16080	20950	11310	16150	16122.89	7.51	-1755	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2043	25.89	0.21	12	0.04	625.00	78295.00	21350	20230622	-24.22	15520	20240123	4.25	20300	-20.30	20240321	15520	4.25	20240123	21350	-24.22	20230622	15520	4.25	20240123	1.15	N	002020	5000	631 억	948569	N	N	6	N	N
109	20240610	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16120	-30	5	-0.19	60108420	3729	37.19	16290	16290	16080	20950	11310	16150	16119.18	7.51	-1476	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2035	25.79	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.50	15520	20240123	3.87	20300	-20.59	20240321	15520	3.87	20240123	21350	-24.50	20230622	15520	3.87	20240123	1.15	N	002020	5000	631 억	948569	N	N	6	N	N
110	20240610	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16110	-40	5	-0.25	56255300	3490	34.80	16290	16290	16080	20950	11310	16150	16119.00	7.51	-1330	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2034	25.78	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.54	15520	20240123	3.80	20300	-20.64	20240321	15520	3.80	20240123	21350	-24.54	20230622	15520	3.80	20240123	1.15	N	002020	5000	631 억	948569	N	N	6	N	N
111	20240610	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16080	-70	5	-0.43	47745470	2962	29.54	16290	16290	16080	20950	11310	16150	16119.33	7.51	-1134	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2030	25.73	0.21	12	0.02	625.00	78295.00	21350	20230622	-24.68	15520	20240123	3.61	20300	-20.79	20240321	15520	3.61	20240123	21350	-24.68	20230622	15520	3.61	20240123	1.15	N	002020	5000	631 억	948569	N	N	6	N	N
112	20240610	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16110	-40	5	-0.25	29850500	1850	18.45	16290	16290	16100	20950	11310	16150	16135.41	7.51	-660	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2034	25.78	0.21	12	0.01	625.00	78295.00	21350	20230622	-24.54	15520	20240123	3.80	20300	-20.64	20240321	15520	3.80	20240123	21350	-24.54	20230622	15520	3.80	20240123	1.15	N	002020	5000	631 억	948569	N	N	6	N	N
113	20240610	090125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16220	70	2	0.43	4913780	302	3.01	16290	16290	16140	20950	11310	16150	16270.79	7.51	-124	16250	16200	16150	16100	16050	16175	16075	631	4800	5000	11950	10	1	12626426	2048	25.95	0.21	12	0.00	625.00	78295.00	21350	20230622	-24.03	15520	20240123	4.51	20300	-20.10	20240321	15520	4.51	20240123	21350	-24.03	20230622	15520	4.51	20240123	1.15	N	002020	5000	631 억	948569	N	N	6	N	N
114	20240607	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16150	10	2	0.06	159352430	9886	78.32	16200	16200	16100	20950	11300	16140	16119.00	7.52	-1107	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2039	25.84	0.21	12	0.08	625.00	78295.00	21350	20230622	-24.36	15520	20240123	4.06	20300	-20.44	20240321	15520	4.06	20240123	21350	-24.36	20230622	15520	4.06	20240123	1.15	N	002020	5000	631 억	949469	N	N	6	N	N
115	20240607	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16100	-40	5	-0.25	154469130	9583	75.92	16200	16200	16100	20950	11300	16140	16119.08	7.52	-1070	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2033	25.76	0.21	12	0.08	625.00	78295.00	21350	20230622	-24.59	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	21350	-24.59	20230622	15520	3.74	20240123	1.15	N	002020	5000	631 억	949469	N	N	2	N	N
116	20240607	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16110	-30	5	-0.19	111655420	6924	54.85	16200	16200	16100	20950	11300	16140	16125.85	7.52	-994	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2034	25.78	0.21	12	0.05	625.00	78295.00	21350	20230622	-24.54	15520	20240123	3.80	20300	-20.64	20240321	15520	3.80	20240123	21350	-24.54	20230622	15520	3.80	20240123	1.15	N	002020	5000	631 억	949469	N	N	2	N	N
117	20240607	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16130	-10	5	-0.06	94540210	5862	46.44	16200	16200	16100	20950	11300	16140	16127.64	7.52	-954	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2037	25.81	0.21	12	0.05	625.00	78295.00	21350	20230622	-24.45	15520	20240123	3.93	20300	-20.54	20240321	15520	3.93	20240123	21350	-24.45	20230622	15520	3.93	20240123	1.15	N	002020	5000	631 억	949469	N	N	2	N	N
118	20240607	120125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16120	-20	5	-0.12	56931960	3528	27.95	16200	16200	16110	20950	11300	16140	16137.18	7.52	-989	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2035	25.79	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.50	15520	20240123	3.87	20300	-20.59	20240321	15520	3.87	20240123	21350	-24.50	20230622	15520	3.87	20240123	1.15	N	002020	5000	631 억	949469	N	N	2	N	N
119	20240607	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16150	10	2	0.06	37733750	2337	18.51	16200	16200	16120	20950	11300	16140	16146.23	7.52	-920	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2039	25.84	0.21	12	0.02	625.00	78295.00	21350	20230622	-24.36	15520	20240123	4.06	20300	-20.44	20240321	15520	4.06	20240123	21350	-24.36	20230622	15520	4.06	20240123	1.15	N	002020	5000	631 억	949469	N	N	2	N	N
120	20240607	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16140	0	3	0.00	22119270	1370	10.85	16200	16200	16130	20950	11300	16140	16145.45	7.52	-836	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2038	25.82	0.21	12	0.01	625.00	78295.00	21350	20230622	-24.40	15520	20240123	3.99	20300	-20.49	20240321	15520	3.99	20240123	21350	-24.40	20230622	15520	3.99	20240123	1.15	N	002020	5000	631 억	949469	N	N	2	N	N
121	20240607	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16180	40	2	0.25	48560	3	0.02	16200	16200	16180	20950	11300	16140	16186.67	7.52	-2	16620	16380	16230	15990	15840	16305	15915	631	4810	5000	11940	10	1	12626426	2043	25.89	0.21	12	0.00	625.00	78295.00	21350	20230622	-24.22	15520	20240123	4.25	20300	-20.30	20240321	15520	4.25	20240123	21350	-24.22	20230622	15520	4.25	20240123	1.15	N	002020	5000	631 억	949469	N	N	2	N	N
122	20240605	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16140	-70	5	-0.43	202093560	12524	41.63	16220	16470	16080	21050	11350	16210	16136.47	7.53	-1941	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2038	25.82	0.21	12	0.10	625.00	78295.00	21350	20230622	-24.40	15520	20240123	3.99	20300	-20.49	20240321	15520	3.99	20240123	21350	-24.40	20230622	15520	3.99	20240123	1.13	N	002020	5000	631 억	951166	N	N	2	N	N
123	20240605	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16100	-110	5	-0.68	182668730	11319	37.62	16220	16470	16080	21050	11350	16210	16138.24	7.53	-1817	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2033	25.76	0.21	12	0.09	625.00	78295.00	21350	20230622	-24.59	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	21350	-24.59	20230622	15520	3.74	20240123	1.13	N	002020	5000	631 억	951166	N	N	0	N	N
124	20240605	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16090	-120	5	-0.74	171393700	10619	35.30	16220	16470	16080	21050	11350	16210	16140.29	7.53	-1619	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2032	25.74	0.21	12	0.08	625.00	78295.00	21350	20230622	-24.64	15520	20240123	3.67	20300	-20.74	20240321	15520	3.67	20240123	21350	-24.64	20230622	15520	3.67	20240123	1.13	N	002020	5000	631 억	951166	N	N	0	N	N
125	20240605	130124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16160	-50	5	-0.31	98030200	6064	20.16	16220	16470	16110	21050	11350	16210	16165.93	7.53	-790	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2040	25.86	0.21	12	0.05	625.00	78295.00	21350	20230622	-24.31	15520	20240123	4.12	20300	-20.39	20240321	15520	4.12	20240123	21350	-24.31	20230622	15520	4.12	20240123	1.13	N	002020	5000	631 억	951166	N	N	0	N	N
126	20240605	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16150	-60	5	-0.37	79124620	4892	16.26	16220	16470	16140	21050	11350	16210	16174.29	7.53	-584	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2039	25.84	0.21	12	0.04	625.00	78295.00	21350	20230622	-24.36	15520	20240123	4.06	20300	-20.44	20240321	15520	4.06	20240123	21350	-24.36	20230622	15520	4.06	20240123	1.13	N	002020	5000	631 억	951166	N	N	0	N	N
127	20240605	110124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16190	-20	5	-0.12	59895050	3702	12.30	16220	16470	16140	21050	11350	16210	16179.11	7.53	-294	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2044	25.90	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.17	15520	20240123	4.32	20300	-20.25	20240321	15520	4.32	20240123	21350	-24.17	20230622	15520	4.32	20240123	1.13	N	002020	5000	631 억	951166	N	N	0	N	N
128	20240605	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	0	3	0.00	22250330	1373	4.56	16220	16470	16160	21050	11350	16210	16205.63	7.53	-354	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2047	25.94	0.21	12	0.01	625.00	78295.00	21350	20230622	-24.07	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.13	N	002020	5000	631 억	951166	N	N	0	N	N
129	20240605	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	0	3	0.00	162180	10	0.03	16220	16220	16210	21050	11350	16210	16218.00	7.53	-5	17283	16746	16443	15906	15603	16595	15755	631	4840	5000	11990	10	1	12626426	2047	25.94	0.21	12	0.00	625.00	78295.00	21350	20230622	-24.07	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.13	N	002020	5000	631 억	951166	N	N	0	N	N
130	20240604	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	-40	5	-0.25	494233370	30067	251.44	16250	16980	16140	21100	11380	16250	16437.73	7.57	-4257	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2047	25.94	0.21	12	0.24	625.00	78295.00	21350	20230622	-24.07	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
131	20240604	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16190	-60	5	-0.37	457484130	27794	232.43	16250	16980	16180	21100	11380	16250	16459.82	7.57	-3402	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2044	25.90	0.21	12	0.22	625.00	78295.00	21350	20230622	-24.17	15520	20240123	4.32	20300	-20.25	20240321	15520	4.32	20240123	21350	-24.17	20230622	15520	4.32	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
132	20240604	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16230	-20	5	-0.12	428628440	26013	217.54	16250	16980	16180	21100	11380	16250	16477.47	7.57	-2231	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2049	25.97	0.21	12	0.21	625.00	78295.00	21350	20230622	-23.98	15520	20240123	4.57	20300	-20.05	20240321	15520	4.57	20240123	21350	-23.98	20230622	15520	4.57	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
133	20240604	130124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	10	2	0.06	415795500	25223	210.93	16250	16980	16180	21100	11380	16250	16484.78	7.57	-1562	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2053	26.02	0.21	12	0.20	625.00	78295.00	21350	20230622	-23.84	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
134	20240604	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16290	40	2	0.25	371076170	22473	187.93	16250	16980	16180	21100	11380	16250	16512.09	7.57	-1076	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2057	26.06	0.21	12	0.18	625.00	78295.00	21350	20230622	-23.70	15520	20240123	4.96	20300	-19.75	20240321	15520	4.96	20240123	21350	-23.70	20230622	15520	4.96	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
135	20240604	110124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16190	-60	5	-0.37	43736360	2694	22.53	16250	16380	16180	21100	11380	16250	16234.73	7.57	-1123	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2044	25.90	0.21	12	0.02	625.00	78295.00	21350	20230622	-24.17	15520	20240123	4.32	20300	-20.25	20240321	15520	4.32	20240123	21350	-24.17	20230622	15520	4.32	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
136	20240604	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	-50	5	-0.31	31234520	1922	16.07	16250	16380	16190	21100	11380	16250	16251.05	7.57	-958	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2045	25.92	0.21	12	0.02	625.00	78295.00	21350	20230622	-24.12	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21350	-24.12	20230622	15520	4.38	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
137	20240604	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16380	130	2	0.80	1863580	114	0.95	16250	16380	16250	21100	11380	16250	16347.19	7.57	-4	16356	16302	16226	16172	16096	16330	16200	631	4850	5000	12020	10	1	12626426	2068	26.21	0.21	12	0.00	625.00	78295.00	21350	20230622	-23.28	15520	20240123	5.54	20300	-19.31	20240321	15520	5.54	20240123	21350	-23.28	20230622	15520	5.54	20240123	1.14	N	002020	5000	631 억	956210	N	N	0	N	N
138	20240603	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16250	90	2	0.56	186037070	11482	166.96	16170	16280	16150	21000	11320	16160	16202.50	7.57	14	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2052	26.00	0.21	12	0.09	625.00	78295.00	21350	20230622	-23.89	15520	20240123	4.70	20300	-19.95	20240321	15520	4.70	20240123	21350	-23.89	20230622	15520	4.70	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N
139	20240603	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16230	70	2	0.43	166092330	10252	149.08	16170	16280	16150	21000	11320	16160	16200.97	7.57	-17	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2049	25.97	0.21	12	0.08	625.00	78295.00	21350	20230622	-23.98	15520	20240123	4.57	20300	-20.05	20240321	15520	4.57	20240123	21350	-23.98	20230622	15520	4.57	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N
140	20240603	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	100	2	0.62	153473120	9474	137.76	16170	16280	16150	21000	11320	16160	16199.40	7.57	-31	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2053	26.02	0.21	12	0.08	625.00	78295.00	21350	20230622	-23.84	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N
141	20240603	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	40	2	0.25	128598380	7940	115.46	16170	16280	16150	21000	11320	16160	16196.27	7.57	202	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2045	25.92	0.21	12	0.06	625.00	78295.00	21350	20230622	-24.12	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21350	-24.12	20230622	15520	4.38	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N
142	20240603	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	100	2	0.62	106362480	6569	95.52	16170	16260	16150	21000	11320	16160	16191.58	7.57	293	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2053	26.02	0.21	12	0.05	625.00	78295.00	21350	20230622	-23.84	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N
143	20240603	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16180	20	2	0.12	59005400	3646	53.02	16170	16240	16160	21000	11320	16160	16183.60	7.57	228	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2043	25.89	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.22	15520	20240123	4.25	20300	-20.30	20240321	15520	4.25	20240123	21350	-24.22	20230622	15520	4.25	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N
144	20240603	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	40	2	0.25	51495690	3182	46.27	16170	16240	16160	21000	11320	16160	16183.43	7.57	235	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2045	25.92	0.21	12	0.03	625.00	78295.00	21350	20230622	-24.12	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21350	-24.12	20230622	15520	4.38	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N
145	20240603	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16160	0	3	0.00	695160	43	0.63	16170	16170	16160	21000	11320	16160	16166.51	7.57	-5	16326	16242	16156	16072	15986	16200	16030	631	4840	5000	11950	10	1	12626426	2040	25.86	0.21	12	0.00	625.00	78295.00	21350	20230622	-24.31	15520	20240123	4.12	20300	-20.39	20240321	15520	4.12	20240123	21350	-24.31	20230622	15520	4.12	20240123	1.16	N	002020	5000	631 억	955820	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History