KissMeData/004150/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160159	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	20	2	0.74	115135000	42586	202.99	2695	2730	2685	3495	1885	2690	2703.59	7.29	-12983	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1138	15.31	0.20	12	0.10	177.00	13520.00	3190	20240223	-15.05	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.75	N	004150	1000	420 억	3061416	N	N	46	N	N
3	20240628	150158	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	20	2	0.74	109825950	40624	193.64	2695	2730	2685	3495	1885	2690	2703.47	7.29	-12615	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1138	15.31	0.20	12	0.10	177.00	13520.00	3190	20240223	-15.05	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.75	N	004150	1000	420 억	3061416	N	N	53	N	N
4	20240628	140157	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	5	2	0.19	90192390	33347	158.95	2695	2730	2685	3495	1885	2690	2704.66	7.29	-11700	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.08	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240416	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3061416	N	N	53	N	N
5	20240628	130158	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	89599285	33127	157.91	2695	2730	2685	3495	1885	2690	2704.72	7.29	-11486	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.08	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3061416	N	N	53	N	N
6	20240628	120157	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	18051230	6705	31.96	2695	2700	2685	3495	1885	2690	2692.20	7.29	-2714	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3061416	N	N	53	N	N
7	20240628	110156	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	17448045	6481	30.89	2695	2700	2685	3495	1885	2690	2692.18	7.29	-2511	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3061416	N	N	53	N	N
8	20240628	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	11634835	4321	20.60	2695	2700	2685	3495	1885	2690	2692.63	7.29	-1700	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2680	0.19	20240416	3190	-15.83	20240223	2605	3.07	20231024	0.75	N	004150	1000	420 억	3061416	N	N	53	N	N
9	20240628	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	153585	57	0.27	2695	2695	2690	3495	1885	2690	2694.47	7.29	-48	2716	2702	2696	2682	2676	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3061416	N	N	53	N	N
10	20240627	160155	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-20	5	-0.74	56392870	20905	92.06	2705	2710	2690	3520	1900	2710	2697.58	7.30	-4855	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1130	15.20	0.20	12	0.05	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3066308	N	N	53	N	N
11	20240627	150156	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-5	5	-0.18	46392060	17189	75.69	2705	2710	2690	3520	1900	2710	2698.94	7.30	-4699	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.20	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3066308	N	N	61	N	N
12	20240627	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-5	5	-0.18	16496140	6116	26.93	2705	2710	2690	3520	1900	2710	2697.21	7.30	-2146	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.20	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3066308	N	N	61	N	N
13	20240627	130155	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-5	5	-0.18	15817220	5865	25.83	2705	2710	2690	3520	1900	2710	2696.88	7.30	-1902	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.20	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3066308	N	N	61	N	N
14	20240627	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-15	5	-0.55	12961190	4810	21.18	2705	2710	2690	3520	1900	2710	2694.63	7.30	-1424	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1132	15.23	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240416	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3066308	N	N	61	N	N
15	20240627	110156	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	11409765	4235	18.65	2705	2710	2690	3520	1900	2710	2694.16	7.30	-1049	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3066308	N	N	61	N	N
16	20240627	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-5	5	-0.18	2357180	873	3.84	2705	2710	2695	3520	1900	2710	2700.09	7.30	-853	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.20	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3066308	N	N	61	N	N
17	20240627	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-5	5	-0.18	119020	44	0.19	2705	2705	2705	3520	1900	2710	2705.00	7.30	-44	2720	2715	2705	2700	2690	2717	2702	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.20	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3066308	N	N	61	N	N
18	20240626	160155	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	0	3	0.00	61368735	22707	73.52	2710	2710	2695	3520	1900	2710	2702.64	7.32	-7133	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.05	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.75	N	004150	1000	420 억	3073455	N	N	61	N	N
19	20240626	150156	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	54359965	20118	65.13	2710	2710	2695	3520	1900	2710	2702.06	7.32	-5988	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.05	177.00	13520.00	3205	20230620	-15.76	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3073455	N	N	69	N	N
20	20240626	140155	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-5	5	-0.18	15576900	5754	18.63	2710	2710	2695	3520	1900	2710	2707.14	7.32	-2689	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.60	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3073455	N	N	69	N	N
21	20240626	130157	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	0	3	0.00	13570550	5011	16.22	2710	2710	2695	3520	1900	2710	2708.15	7.32	-2023	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.75	N	004150	1000	420 억	3073455	N	N	69	N	N
22	20240626	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	13248675	4892	15.84	2710	2710	2695	3520	1900	2710	2708.23	7.32	-1922	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.76	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3073455	N	N	69	N	N
23	20240626	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	1680185	622	2.01	2710	2710	2695	3520	1900	2710	2701.26	7.32	-529	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.76	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3073455	N	N	69	N	N
24	20240626	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	0	3	0.00	1415250	524	1.70	2710	2710	2695	3520	1900	2710	2700.86	7.32	-504	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.75	N	004150	1000	420 억	3073455	N	N	69	N	N
25	20240626	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-5	5	-0.18	43330	16	0.05	2710	2710	2705	3520	1900	2710	2708.12	7.32	-7	2740	2725	2710	2695	2680	2717	2687	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.60	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3073455	N	N	69	N	N
26	20240625	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-15	5	-0.55	83538825	30882	198.29	2725	2725	2695	3540	1910	2725	2705.10	7.33	-5887	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1138	15.31	0.20	12	0.07	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.74	N	004150	1000	420 억	3079323	N	N	69	N	N
27	20240625	150155	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-20	5	-0.73	79703485	29466	189.20	2725	2725	2695	3540	1910	2725	2704.93	7.33	-5618	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1136	15.28	0.20	12	0.07	177.00	13520.00	3205	20230620	-15.60	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.74	N	004150	1000	420 억	3079323	N	N	68	N	N
28	20240625	140155	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-25	5	-0.92	73409595	27137	174.25	2725	2725	2695	3540	1910	2725	2705.15	7.33	-5029	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1134	15.25	0.20	12	0.06	177.00	13520.00	3205	20230620	-15.76	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.74	N	004150	1000	420 억	3079323	N	N	68	N	N
29	20240625	130155	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-15	5	-0.55	51520570	19034	122.22	2725	2725	2700	3540	1910	2725	2706.77	7.33	-2455	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1138	15.31	0.20	12	0.05	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.74	N	004150	1000	420 억	3079323	N	N	68	N	N
30	20240625	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	43227985	15973	102.56	2725	2725	2700	3540	1910	2725	2706.32	7.33	-2230	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3190	-14.89	20240223	2605	4.22	20231024	0.74	N	004150	1000	420 억	3079323	N	N	68	N	N
31	20240625	110159	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-15	5	-0.55	38039675	14059	90.27	2725	2725	2700	3540	1910	2725	2705.72	7.33	-1774	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1138	15.31	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.74	N	004150	1000	420 억	3079323	N	N	68	N	N
32	20240625	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	6196295	2284	14.67	2725	2725	2705	3540	1910	2725	2712.91	7.33	-604	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3190	-14.89	20240223	2605	4.22	20231024	0.74	N	004150	1000	420 억	3079323	N	N	68	N	N
33	20240625	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	1201520	441	2.83	2725	2725	2720	3540	1910	2725	2724.54	7.33	-45	2761	2742	2726	2707	2691	2735	2700	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3190	-14.73	20240223	2605	4.41	20231024	0.74	N	004150	1000	420 억	3079323	N	N	68	N	N
34	20240624	160155	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	42325070	15574	30.10	2745	2745	2710	3540	1910	2725	2717.67	7.33	1164	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.04	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3190	-14.58	20240223	2605	4.61	20231024	0.74	N	004150	1000	420 억	3078058	N	N	68	N	N
35	20240624	150154	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	35719125	13144	25.40	2745	2745	2710	3540	1910	2725	2717.52	7.33	2089	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3190	-14.73	20240223	2605	4.41	20231024	0.74	N	004150	1000	420 억	3078058	N	N	35	N	N
36	20240624	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	28750185	10577	20.44	2745	2745	2710	3540	1910	2725	2718.18	7.33	3732	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3190	-14.89	20240223	2605	4.22	20231024	0.74	N	004150	1000	420 억	3078058	N	N	35	N	N
37	20240624	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	12979010	4768	9.22	2745	2745	2715	3540	1910	2725	2722.11	7.33	183	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3190	-14.73	20240223	2605	4.41	20231024	0.74	N	004150	1000	420 억	3078058	N	N	35	N	N
38	20240624	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	10036150	3686	7.12	2745	2745	2715	3540	1910	2725	2722.78	7.33	-269	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3190	-14.89	20240223	2605	4.22	20231024	0.74	N	004150	1000	420 억	3078058	N	N	35	N	N
39	20240624	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	8444045	3100	5.99	2745	2745	2715	3540	1910	2725	2723.89	7.33	-217	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3190	-14.73	20240223	2605	4.41	20231024	0.74	N	004150	1000	420 억	3078058	N	N	35	N	N
40	20240624	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	5873885	2155	4.17	2745	2745	2720	3540	1910	2725	2725.70	7.33	-258	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3190	-14.58	20240223	2605	4.61	20231024	0.74	N	004150	1000	420 억	3078058	N	N	35	N	N
41	20240624	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	1621060	594	1.15	2745	2745	2725	3540	1910	2725	2729.06	7.33	-489	2778	2751	2723	2696	2668	2737	2682	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.00	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3190	-14.58	20240223	2605	4.61	20231024	0.74	N	004150	1000	420 억	3078058	N	N	35	N	N
42	20240621	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-25	5	-0.91	140447565	51739	128.86	2750	2750	2695	3575	1925	2750	2714.54	7.32	2624	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1145	15.40	0.20	12	0.12	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3190	-14.58	20240223	2605	4.61	20231024	0.75	N	004150	1000	420 억	3075497	N	N	35	N	N
43	20240621	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-25	5	-0.91	121154150	44644	111.19	2750	2750	2695	3575	1925	2750	2713.78	7.32	4508	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1145	15.40	0.20	12	0.11	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3190	-14.58	20240223	2605	4.61	20231024	0.75	N	004150	1000	420 억	3075497	N	N	88	N	N
44	20240621	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-30	5	-1.09	120342905	44346	110.45	2750	2750	2695	3575	1925	2750	2713.73	7.32	4594	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1143	15.37	0.20	12	0.11	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3190	-14.73	20240223	2605	4.41	20231024	0.75	N	004150	1000	420 억	3075497	N	N	88	N	N
45	20240621	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-30	5	-1.09	112951030	41627	103.68	2750	2750	2695	3575	1925	2750	2713.41	7.32	4769	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1143	15.37	0.20	12	0.10	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3190	-14.73	20240223	2605	4.41	20231024	0.75	N	004150	1000	420 억	3075497	N	N	88	N	N
46	20240621	120153	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-20	5	-0.73	111726390	41177	102.56	2750	2750	2695	3575	1925	2750	2713.32	7.32	4840	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1147	15.42	0.20	12	0.10	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3190	-14.42	20240223	2605	4.80	20231024	0.75	N	004150	1000	420 억	3075497	N	N	88	N	N
47	20240621	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-25	5	-0.91	109904950	40508	100.89	2750	2750	2695	3575	1925	2750	2713.17	7.32	4898	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1145	15.40	0.20	12	0.10	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3190	-14.58	20240223	2605	4.61	20231024	0.75	N	004150	1000	420 억	3075497	N	N	88	N	N
48	20240621	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	-15	5	-0.55	8570755	3136	7.81	2750	2750	2730	3575	1925	2750	2733.02	7.32	547	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1149	15.45	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.66	2605	20231024	4.99	3190	-14.26	20240223	2680	2.05	20240416	3190	-14.26	20240223	2605	4.99	20231024	0.75	N	004150	1000	420 억	3075497	N	N	88	N	N
49	20240621	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-20	5	-0.73	408015	149	0.37	2750	2750	2730	3575	1925	2750	2738.36	7.32	-10	2790	2770	2740	2720	2690	2780	2730	420	825	1000	2030	5	1	42008577	1147	15.42	0.20	12	0.00	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3190	-14.42	20240223	2605	4.80	20231024	0.75	N	004150	1000	420 억	3075497	N	N	88	N	N
50	20240620	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	35	2	1.29	109538195	40134	236.65	2715	2760	2710	3525	1905	2715	2729.30	7.32	-1971	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1155	15.54	0.20	12	0.10	177.00	13520.00	3205	20230620	-14.20	2605	20231024	5.57	3190	-13.79	20240223	2680	2.61	20240416	3205	-14.20	20230620	2605	5.57	20231024	0.76	N	004150	1000	420 억	3075485	N	N	88	N	N
51	20240620	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	15	2	0.55	59809945	21957	129.47	2715	2740	2710	3525	1905	2715	2723.96	7.32	-4308	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1147	15.42	0.20	12	0.05	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3205	-14.82	20230620	2605	4.80	20231024	0.76	N	004150	1000	420 억	3075485	N	N	57	N	N
52	20240620	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	10	2	0.37	39543425	14544	85.76	2715	2730	2710	3525	1905	2715	2718.88	7.32	-3324	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1145	15.40	0.20	12	0.03	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3075485	N	N	57	N	N
53	20240620	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	27232670	10025	59.11	2715	2725	2710	3525	1905	2715	2716.48	7.32	-1222	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3075485	N	N	57	N	N
54	20240620	120151	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	24935620	9179	54.12	2715	2725	2710	3525	1905	2715	2716.59	7.32	-1096	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.76	N	004150	1000	420 억	3075485	N	N	57	N	N
55	20240620	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	23313165	8582	50.60	2715	2725	2710	3525	1905	2715	2716.52	7.32	-962	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3075485	N	N	57	N	N
56	20240620	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	10	2	0.37	3389610	1248	7.36	2715	2725	2710	3525	1905	2715	2716.03	7.32	-190	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1145	15.40	0.20	12	0.00	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3075485	N	N	57	N	N
57	20240620	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	32580	12	0.07	2715	2715	2715	3525	1905	2715	2715.00	7.32	-2	2738	2726	2718	2706	2698	2722	2702	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3075485	N	N	57	N	N
58	20240619	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	45993890	16959	23.05	2730	2730	2710	3525	1905	2715	2712.06	7.34	-9263	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3084640	N	N	57	N	N
59	20240619	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	40848690	15062	20.47	2730	2730	2710	3525	1905	2715	2712.04	7.34	-8143	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.76	N	004150	1000	420 억	3084640	N	N	55	N	N
60	20240619	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	29251855	10783	14.66	2730	2730	2710	3525	1905	2715	2712.78	7.34	-4008	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3084640	N	N	55	N	N
61	20240619	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	24341060	8973	12.20	2730	2730	2710	3525	1905	2715	2712.70	7.34	-2890	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.76	N	004150	1000	420 억	3084640	N	N	55	N	N
62	20240619	120149	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	4442280	1634	2.22	2730	2730	2710	3525	1905	2715	2718.65	7.34	-305	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3084640	N	N	55	N	N
63	20240619	110151	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	1857490	682	0.93	2730	2730	2710	3525	1905	2715	2723.59	7.34	-115	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3084640	N	N	55	N	N
64	20240619	100151	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	10	2	0.37	1400720	514	0.70	2730	2730	2710	3525	1905	2715	2725.14	7.34	-125	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1145	15.40	0.20	12	0.00	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3084640	N	N	55	N	N
65	20240619	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	340860	125	0.17	2730	2730	2710	3525	1905	2715	2726.88	7.34	-16	2731	2722	2711	2702	2691	2717	2697	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.76	N	004150	1000	420 억	3084640	N	N	55	N	N
66	20240618	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	199281805	73569	432.68	2720	2720	2700	3525	1905	2715	2708.77	7.38	-20585	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.18	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.77	N	004150	1000	420 억	3099913	N	N	55	N	N
67	20240618	150150	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	191732100	70786	416.31	2720	2720	2700	3525	1905	2715	2708.62	7.38	-19560	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.17	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.77	N	004150	1000	420 억	3099913	N	N	31	N	N
68	20240618	140150	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	127745960	47171	277.43	2720	2720	2700	3525	1905	2715	2708.15	7.38	-9856	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.11	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.77	N	004150	1000	420 억	3099913	N	N	31	N	N
69	20240618	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	126581870	46741	274.90	2720	2720	2700	3525	1905	2715	2708.15	7.38	-9493	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.11	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.77	N	004150	1000	420 억	3099913	N	N	31	N	N
70	20240618	120150	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	72931910	26934	158.41	2720	2720	2700	3525	1905	2715	2707.80	7.38	-3949	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.06	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.77	N	004150	1000	420 억	3099913	N	N	31	N	N
71	20240618	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	37609175	13903	81.77	2720	2720	2700	3525	1905	2715	2705.11	7.38	-993	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.77	N	004150	1000	420 억	3099913	N	N	31	N	N
72	20240618	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-10	5	-0.37	35565265	13150	77.34	2720	2720	2700	3525	1905	2715	2704.58	7.38	-284	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.60	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3205	-15.60	20230620	2605	3.84	20231024	0.77	N	004150	1000	420 억	3099913	N	N	31	N	N
73	20240618	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	184375	68	0.40	2720	2720	2710	3525	1905	2715	2711.40	7.38	-27	2745	2730	2720	2705	2695	2725	2700	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.77	N	004150	1000	420 억	3099913	N	N	31	N	N
74	20240617	160149	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	46201675	17002	43.93	2720	2735	2710	3525	1905	2715	2717.43	7.39	-4028	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.79	N	004150	1000	420 억	3103948	N	N	31	N	N
75	20240617	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	39988755	14711	38.01	2720	2735	2710	3525	1905	2715	2718.29	7.39	-3683	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.79	N	004150	1000	420 억	3103948	N	N	11	N	N
76	20240617	140149	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	20252120	7436	19.21	2720	2735	2715	3525	1905	2715	2723.52	7.39	-2099	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.79	N	004150	1000	420 억	3103948	N	N	11	N	N
77	20240617	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	16799150	6166	15.93	2720	2735	2715	3525	1905	2715	2724.48	7.39	-1771	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.79	N	004150	1000	420 억	3103948	N	N	11	N	N
78	20240617	120149	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	16151275	5928	15.32	2720	2735	2715	3525	1905	2715	2724.57	7.39	-1679	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.79	N	004150	1000	420 억	3103948	N	N	11	N	N
79	20240617	110148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	13448805	4934	12.75	2720	2735	2715	3525	1905	2715	2725.74	7.39	-1388	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.79	N	004150	1000	420 억	3103948	N	N	11	N	N
80	20240617	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	20	2	0.74	9236095	3390	8.76	2720	2735	2715	3525	1905	2715	2724.51	7.39	-950	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1149	15.45	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.66	2605	20231024	4.99	3190	-14.26	20240223	2680	2.05	20240416	3205	-14.66	20230620	2605	4.99	20231024	0.79	N	004150	1000	420 억	3103948	N	N	11	N	N
81	20240617	090149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	864810	318	0.82	2720	2720	2715	3525	1905	2715	2719.53	7.39	-62	2735	2725	2715	2705	2695	2720	2700	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.79	N	004150	1000	420 억	3103948	N	N	11	N	N
82	20240614	160141	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	105009690	38702	190.05	2720	2725	2705	3525	1905	2715	2713.29	7.40	-3681	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.09	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3107679	N	N	11	N	N
83	20240614	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	83454445	30750	151.00	2720	2725	2705	3525	1905	2715	2713.97	7.40	-2863	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.07	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3107679	N	N	19	N	N
84	20240614	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	69092110	25457	125.01	2720	2725	2705	3525	1905	2715	2714.07	7.40	-2902	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.06	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.78	N	004150	1000	420 억	3107679	N	N	19	N	N
85	20240614	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	56767745	20916	102.71	2720	2725	2705	3525	1905	2715	2714.08	7.40	-2602	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.05	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3107679	N	N	19	N	N
86	20240614	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	54978390	20257	99.47	2720	2725	2705	3525	1905	2715	2714.04	7.40	-2307	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.05	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3107679	N	N	19	N	N
87	20240614	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	44865650	16533	81.19	2720	2725	2705	3525	1905	2715	2713.70	7.40	-2161	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3107679	N	N	19	N	N
88	20240614	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	15852590	5853	28.74	2720	2720	2705	3525	1905	2715	2708.46	7.40	-1405	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.78	N	004150	1000	420 억	3107679	N	N	19	N	N
89	20240614	090148	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	16295	6	0.03	2720	2720	2715	3525	1905	2715	2715.83	7.40	-5	2731	2722	2716	2707	2701	2720	2705	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3107679	N	N	19	N	N
90	20240613	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	55272840	20359	87.15	2720	2725	2710	3525	1905	2715	2714.91	7.42	-9102	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.05	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3115337	N	N	19	N	N
91	20240613	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	47421440	17467	74.77	2720	2725	2710	3525	1905	2715	2714.92	7.42	-6947	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.78	N	004150	1000	420 억	3115337	N	N	6	N	N
92	20240613	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	28121150	10351	44.31	2720	2725	2710	3525	1905	2715	2716.76	7.42	-3769	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.44	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3205	-15.44	20230620	2605	4.03	20231024	0.78	N	004150	1000	420 억	3115337	N	N	6	N	N
93	20240613	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	26682085	9820	42.04	2720	2725	2710	3525	1905	2715	2717.12	7.42	-3357	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.78	N	004150	1000	420 억	3115337	N	N	6	N	N
94	20240613	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	19878715	7315	31.31	2720	2725	2710	3525	1905	2715	2717.53	7.42	-2908	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3115337	N	N	6	N	N
95	20240613	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	15200750	5592	23.94	2720	2725	2710	3525	1905	2715	2718.30	7.42	-2592	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3115337	N	N	6	N	N
96	20240613	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	11531435	4241	18.15	2720	2725	2710	3525	1905	2715	2719.04	7.42	-1414	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.78	N	004150	1000	420 억	3115337	N	N	6	N	N
97	20240613	090150	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	13600	5	0.02	2720	2720	2720	3525	1905	2715	2720.00	7.42	0	2741	2727	2716	2702	2691	2722	2697	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.78	N	004150	1000	420 억	3115337	N	N	6	N	N
98	20240612	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	63478495	23361	51.78	2730	2730	2705	3540	1910	2725	2717.29	7.43	-6133	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.06	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3121385	N	N	6	N	N
99	20240612	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	5	2	0.18	47472240	17466	38.71	2730	2730	2705	3540	1910	2725	2717.98	7.43	-3541	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1147	15.42	0.20	12	0.04	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3205	-14.82	20230620	2605	4.80	20231024	0.76	N	004150	1000	420 억	3121385	N	N	21	N	N
100	20240612	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	14955565	5496	12.18	2730	2730	2705	3540	1910	2725	2721.17	7.43	-1577	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3121385	N	N	21	N	N
101	20240612	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	5	2	0.18	14269265	5244	11.62	2730	2730	2705	3540	1910	2725	2721.07	7.43	-1549	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1147	15.42	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3205	-14.82	20230620	2605	4.80	20231024	0.76	N	004150	1000	420 억	3121385	N	N	21	N	N
102	20240612	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	5	2	0.18	13936205	5122	11.35	2730	2730	2705	3540	1910	2725	2720.85	7.43	-1549	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1147	15.42	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3205	-14.82	20230620	2605	4.80	20231024	0.76	N	004150	1000	420 억	3121385	N	N	21	N	N
103	20240612	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	13323395	4897	10.85	2730	2730	2705	3540	1910	2725	2720.73	7.43	-1330	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3121385	N	N	21	N	N
104	20240612	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	8867460	3261	7.23	2730	2730	2705	3540	1910	2725	2719.25	7.43	-783	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3121385	N	N	21	N	N
105	20240612	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	35430	13	0.03	2730	2730	2725	3540	1910	2725	2725.38	7.43	-12	2741	2732	2721	2712	2701	2735	2715	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.00	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3121385	N	N	21	N	N
106	20240610	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	88133450	32458	120.46	2725	2725	2710	3540	1910	2725	2715.31	7.46	-4057	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.08	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3131809	N	N	37	N	N
107	20240610	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	69410415	25562	94.87	2725	2725	2710	3540	1910	2725	2715.37	7.46	-3481	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.06	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3131809	N	N	22	N	N
108	20240610	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	42445100	15634	58.02	2725	2725	2710	3540	1910	2725	2714.92	7.46	-1505	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3131809	N	N	22	N	N
109	20240610	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	40751455	15011	55.71	2725	2725	2710	3540	1910	2725	2714.77	7.46	-1258	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.04	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3131809	N	N	22	N	N
110	20240610	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	40392735	14879	55.22	2725	2725	2710	3540	1910	2725	2714.75	7.46	-1149	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.04	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3131809	N	N	22	N	N
111	20240610	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	39781685	14654	54.38	2725	2725	2710	3540	1910	2725	2714.73	7.46	-1106	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3131809	N	N	22	N	N
112	20240610	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	17544150	6464	23.99	2725	2725	2710	3540	1910	2725	2714.13	7.46	-361	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3131809	N	N	22	N	N
113	20240610	090149	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	276975	102	0.38	2725	2725	2715	3540	1910	2725	2715.44	7.46	-102	2755	2740	2725	2710	2695	2732	2702	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3131809	N	N	22	N	N
114	20240607	160148	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	73214220	26945	168.08	2740	2740	2710	3540	1910	2725	2717.17	7.47	-5537	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.06	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.77	N	004150	1000	420 억	3137377	N	N	22	N	N
115	20240607	150150	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-10	5	-0.37	68804070	25324	157.97	2740	2740	2710	3540	1910	2725	2716.95	7.47	-4979	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.06	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.77	N	004150	1000	420 억	3137377	N	N	0	N	N
116	20240607	140148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	39037690	14368	89.63	2740	2740	2710	3540	1910	2725	2716.99	7.47	-2960	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.77	N	004150	1000	420 억	3137377	N	N	0	N	N
117	20240607	130149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	37810420	13917	86.81	2740	2740	2710	3540	1910	2725	2716.85	7.47	-2780	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.77	N	004150	1000	420 억	3137377	N	N	0	N	N
118	20240607	120149	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	36361390	13385	83.49	2740	2740	2710	3540	1910	2725	2716.58	7.47	-2424	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.03	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.77	N	004150	1000	420 억	3137377	N	N	0	N	N
119	20240607	110149	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	0	3	0.00	33086435	12182	75.99	2740	2740	2710	3540	1910	2725	2716.01	7.47	-1890	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.03	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.77	N	004150	1000	420 억	3137377	N	N	0	N	N
120	20240607	100148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	31497570	11598	72.35	2740	2740	2710	3540	1910	2725	2715.78	7.47	-1534	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.03	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.77	N	004150	1000	420 억	3137377	N	N	0	N	N
121	20240607	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	15	2	0.55	128780	47	0.29	2740	2740	2740	3540	1910	2725	2740.00	7.47	-9	2735	2730	2720	2715	2705	2732	2717	420	815	1000	2010	5	1	42008577	1151	15.48	0.20	12	0.00	177.00	13520.00	3205	20230620	-14.51	2605	20231024	5.18	3190	-14.11	20240223	2680	2.24	20240416	3205	-14.51	20230620	2605	5.18	20231024	0.77	N	004150	1000	420 억	3137377	N	N	0	N	N
122	20240605	160148	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	5	2	0.18	43589265	16031	22.64	2710	2725	2710	3535	1905	2720	2719.06	7.48	-2938	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.04	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
123	20240605	150148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	19071760	7018	9.91	2710	2725	2710	3535	1905	2720	2717.55	7.48	-1794	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
124	20240605	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	15290735	5629	7.95	2710	2725	2710	3535	1905	2720	2716.42	7.48	-2077	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
125	20240605	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	15266255	5620	7.94	2710	2725	2710	3535	1905	2720	2716.42	7.48	-2071	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
126	20240605	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	5	2	0.18	13464630	4957	7.00	2710	2725	2710	3535	1905	2720	2716.29	7.48	-1979	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
127	20240605	110149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	9989065	3679	5.20	2710	2725	2710	3535	1905	2720	2715.16	7.48	-733	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.01	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
128	20240605	100148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	5371380	1981	2.80	2710	2725	2710	3535	1905	2720	2711.45	7.48	-363	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
129	20240605	090148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	1142770	421	0.59	2710	2720	2710	3535	1905	2720	2714.42	7.48	-201	2736	2727	2716	2707	2696	2730	2710	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3140278	N	N	0	N	N
130	20240604	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	190772170	70297	227.40	2720	2725	2705	3535	1905	2720	2713.80	7.52	-19776	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.17	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
131	20240604	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-15	5	-0.55	175744545	64759	209.49	2720	2725	2705	3535	1905	2720	2713.82	7.52	-17434	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1136	15.28	0.20	12	0.15	177.00	13520.00	3205	20230620	-15.60	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3205	-15.60	20230620	2605	3.84	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
132	20240604	140148	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-5	5	-0.18	107962565	39743	128.56	2720	2725	2710	3535	1905	2720	2716.52	7.52	-11446	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.09	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
133	20240604	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	80987135	29810	96.43	2720	2725	2710	3535	1905	2720	2716.78	7.52	-9658	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.07	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
134	20240604	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	78081675	28740	92.97	2720	2725	2710	3535	1905	2720	2716.83	7.52	-8980	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.07	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
135	20240604	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-5	5	-0.18	21383810	7865	25.44	2720	2725	2715	3535	1905	2720	2718.86	7.52	-3396	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1141	15.34	0.20	12	0.02	177.00	13520.00	3205	20230620	-15.29	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3205	-15.29	20230620	2605	4.22	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
136	20240604	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	5	2	0.18	6682240	2456	7.94	2720	2725	2715	3535	1905	2720	2720.78	7.52	-772	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.98	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3205	-14.98	20230620	2605	4.61	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
137	20240604	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	285965	105	0.34	2720	2725	2720	3535	1905	2720	2723.48	7.52	-95	2753	2736	2723	2706	2693	2730	2700	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.00	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.76	N	004150	1000	420 억	3159258	N	N	0	N	N
138	20240603	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	84274615	30913	204.57	2730	2740	2710	3540	1910	2725	2726.19	7.54	-6877	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.07	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N
139	20240603	150146	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-5	5	-0.18	71716150	26296	174.02	2730	2740	2710	3540	1910	2725	2727.26	7.54	-6321	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.06	177.00	13520.00	3205	20230620	-15.13	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3205	-15.13	20230620	2605	4.41	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N
140	20240603	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	10	2	0.37	40640990	14901	98.61	2730	2735	2710	3540	1910	2725	2727.40	7.54	-3182	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1149	15.45	0.20	12	0.04	177.00	13520.00	3205	20230620	-14.66	2605	20231024	4.99	3190	-14.26	20240223	2680	2.05	20240416	3205	-14.66	20230620	2605	4.99	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N
141	20240603	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	10	2	0.37	38383435	14073	93.13	2730	2735	2710	3540	1910	2725	2727.45	7.54	-2772	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1149	15.45	0.20	12	0.03	177.00	13520.00	3205	20230620	-14.66	2605	20231024	4.99	3190	-14.26	20240223	2680	2.05	20240416	3205	-14.66	20230620	2605	4.99	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N
142	20240603	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	5	2	0.18	31376790	11507	76.15	2730	2735	2710	3540	1910	2725	2726.76	7.54	-2081	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1147	15.42	0.20	12	0.03	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3205	-14.82	20230620	2605	4.80	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N
143	20240603	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	5	2	0.18	20241165	7413	49.06	2730	2735	2720	3540	1910	2725	2730.50	7.54	-1907	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1147	15.42	0.20	12	0.02	177.00	13520.00	3205	20230620	-14.82	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3205	-14.82	20230620	2605	4.80	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N
144	20240603	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	10	2	0.37	9109370	3331	22.04	2730	2735	2725	3540	1910	2725	2734.73	7.54	-1517	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1149	15.45	0.20	12	0.01	177.00	13520.00	3205	20230620	-14.66	2605	20231024	4.99	3190	-14.26	20240223	2680	2.05	20240416	3205	-14.66	20230620	2605	4.99	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N
145	20240603	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	10	2	0.37	483965	177	1.17	2730	2735	2730	3540	1910	2725	2734.27	7.54	-4	2748	2736	2723	2711	2698	2742	2717	420	815	1000	2010	5	1	42008577	1149	15.45	0.20	12	0.00	177.00	13520.00	3205	20230620	-14.66	2605	20231024	4.99	3190	-14.26	20240223	2680	2.05	20240416	3205	-14.66	20230620	2605	4.99	20231024	0.75	N	004150	1000	420 억	3166102	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History