KissMeData/003540/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160151	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16980	270	2	1.62	1573910380	92872	214.34	16720	17050	16720	21700	11700	16710	16946.93	10.34	0	23225	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8621	11.03	0.45	12	0.18	1540.00	37497.00	18100	20240315	-6.19	12650	20230724	34.23	18100	-6.19	20240315	13880	22.33	20240105	18100	-6.19	20240315	12650	34.23	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	323	N	N
3	20240628	150150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17000	290	2	1.74	1458889290	86097	198.71	16720	17050	16720	21700	11700	16710	16944.72	10.34	0	23343	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8631	11.04	0.45	12	0.17	1540.00	37497.00	18100	20240315	-6.08	12650	20230724	34.39	18100	-6.08	20240315	13880	22.48	20240105	18100	-6.08	20240315	12650	34.39	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	31	N	N
4	20240628	140150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17030	320	2	1.92	1125509060	66486	153.44	16720	17050	16720	21700	11700	16710	16928.51	10.34	0	22679	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8647	11.06	0.45	12	0.13	1540.00	37497.00	18100	20240315	-5.91	12650	20230724	34.62	18100	-5.91	20240315	13880	22.69	20240105	18100	-5.91	20240315	12650	34.62	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	31	N	N
5	20240628	130150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16990	280	2	1.68	780245950	46172	106.56	16720	17000	16720	21700	11700	16710	16898.68	10.34	0	15527	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8626	11.03	0.45	12	0.09	1540.00	37497.00	18100	20240315	-6.13	12650	20230724	34.31	18100	-6.13	20240315	13880	22.41	20240105	18100	-6.13	20240315	12650	34.31	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	31	N	N
6	20240628	120150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16910	200	2	1.20	360198260	21376	49.33	16720	16940	16720	21700	11700	16710	16850.59	10.34	0	4425	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8586	10.98	0.45	12	0.04	1540.00	37497.00	18100	20240315	-6.57	12650	20230724	33.68	18100	-6.57	20240315	13880	21.83	20240105	18100	-6.57	20240315	12650	33.68	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	31	N	N
7	20240628	110149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16870	160	2	0.96	256814040	15248	35.19	16720	16940	16720	21700	11700	16710	16842.47	10.34	0	4652	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8565	10.95	0.45	12	0.03	1540.00	37497.00	18100	20240315	-6.80	12650	20230724	33.36	18100	-6.80	20240315	13880	21.54	20240105	18100	-6.80	20240315	12650	33.36	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	31	N	N
8	20240628	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16830	120	2	0.72	180228460	10704	24.70	16720	16940	16720	21700	11700	16710	16837.49	10.34	0	3416	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8545	10.93	0.45	12	0.02	1540.00	37497.00	18100	20240315	-7.02	12650	20230724	33.04	18100	-7.02	20240315	13880	21.25	20240105	18100	-7.02	20240315	12650	33.04	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	31	N	N
9	20240628	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16750	40	2	0.24	7875560	471	1.09	16720	16750	16720	21700	11700	16710	16720.93	10.34	0	-35	16996	16852	16676	16532	16356	16925	16605	2549	4990	5000	12360	10	1	50773400	8505	10.88	0.45	12	0.00	1540.00	37497.00	18100	20240315	-7.46	12650	20230724	32.41	18100	-7.46	20240315	13880	20.68	20240105	18100	-7.46	20240315	12650	32.41	20230724	0.12	N	003540	5000	2548 억	5248333	N	N	31	N	N
10	20240627	160147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16710	10	2	0.06	721133670	43251	67.53	16630	16820	16500	21700	11690	16700	16673.23	10.36	0	-11692	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8484	10.85	0.45	12	0.09	1540.00	37497.00	18100	20240315	-7.68	12650	20230724	32.09	18100	-7.68	20240315	13880	20.39	20240105	18100	-7.68	20240315	12650	32.09	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	31	N	N
11	20240627	150149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16790	90	2	0.54	640726670	38448	60.03	16630	16820	16500	21700	11690	16700	16664.76	10.36	0	-9363	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8525	10.90	0.45	12	0.08	1540.00	37497.00	18100	20240315	-7.24	12650	20230724	32.73	18100	-7.24	20240315	13880	20.97	20240105	18100	-7.24	20240315	12650	32.73	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	2	N	N
12	20240627	140147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16660	-40	5	-0.24	518683280	31167	48.67	16630	16800	16500	21700	11690	16700	16642.07	10.36	0	-5881	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8459	10.82	0.44	12	0.06	1540.00	37497.00	18100	20240315	-7.96	12650	20230724	31.70	18100	-7.96	20240315	13880	20.03	20240105	18100	-7.96	20240315	12650	31.70	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	2	N	N
13	20240627	130148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16710	10	2	0.06	360740610	21668	33.83	16630	16800	16500	21700	11690	16700	16648.54	10.36	0	-5150	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8484	10.85	0.45	12	0.04	1540.00	37497.00	18100	20240315	-7.68	12650	20230724	32.09	18100	-7.68	20240315	13880	20.39	20240105	18100	-7.68	20240315	12650	32.09	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	2	N	N
14	20240627	120148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16730	30	2	0.18	314016640	18879	29.48	16630	16800	16500	21700	11690	16700	16633.12	10.36	0	-3566	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8494	10.86	0.45	12	0.04	1540.00	37497.00	18100	20240315	-7.57	12650	20230724	32.25	18100	-7.57	20240315	13880	20.53	20240105	18100	-7.57	20240315	12650	32.25	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	2	N	N
15	20240627	110149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16690	-10	5	-0.06	260574940	15689	24.50	16630	16750	16500	21700	11690	16700	16608.77	10.36	0	-2380	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8474	10.84	0.45	12	0.03	1540.00	37497.00	18100	20240315	-7.79	12650	20230724	31.94	18100	-7.79	20240315	13880	20.24	20240105	18100	-7.79	20240315	12650	31.94	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	2	N	N
16	20240627	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16640	-60	5	-0.36	144446920	8696	13.58	16630	16750	16500	21700	11690	16700	16610.73	10.36	0	-2711	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8449	10.81	0.44	12	0.02	1540.00	37497.00	18100	20240315	-8.07	12650	20230724	31.54	18100	-8.07	20240315	13880	19.88	20240105	18100	-8.07	20240315	12650	31.54	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	2	N	N
17	20240627	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16560	-140	5	-0.84	5266870	317	0.49	16630	16630	16560	21700	11690	16700	16614.73	10.36	0	-56	17173	16936	16803	16566	16433	16870	16500	2549	5000	5000	12350	10	1	50773400	8408	10.75	0.44	12	0.00	1540.00	37497.00	18100	20240315	-8.51	12650	20230724	30.91	18100	-8.51	20240315	13880	19.31	20240105	18100	-8.51	20240315	12650	30.91	20230724	0.12	N	003540	5000	2548 억	5261162	N	N	2	N	N
18	20240626	160148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16700	-260	5	-1.53	1078667480	63986	111.60	16960	17040	16670	22000	11880	16960	16858.10	10.40	0	-16349	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8479	10.84	0.45	12	0.13	1540.00	37497.00	18100	20240315	-7.73	12650	20230724	32.02	18100	-7.73	20240315	13880	20.32	20240105	18100	-7.73	20240315	12650	32.02	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	2	N	N
19	20240626	150148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16750	-210	5	-1.24	928945470	55039	96.00	16960	17040	16670	22000	11880	16960	16877.95	10.40	0	-13646	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8505	10.88	0.45	12	0.11	1540.00	37497.00	18100	20240315	-7.46	12650	20230724	32.41	18100	-7.46	20240315	13880	20.68	20240105	18100	-7.46	20240315	12650	32.41	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	126	N	N
20	20240626	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16810	-150	5	-0.88	774608060	45821	79.92	16960	17040	16750	22000	11880	16960	16905.09	10.40	0	-9377	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8535	10.92	0.45	12	0.09	1540.00	37497.00	18100	20240315	-7.13	12650	20230724	32.89	18100	-7.13	20240315	13880	21.11	20240105	18100	-7.13	20240315	12650	32.89	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	126	N	N
21	20240626	130150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16820	-140	5	-0.83	694316660	41038	71.58	16960	17040	16770	22000	11880	16960	16918.87	10.40	0	-8124	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8540	10.92	0.45	12	0.08	1540.00	37497.00	18100	20240315	-7.07	12650	20230724	32.96	18100	-7.07	20240315	13880	21.18	20240105	18100	-7.07	20240315	12650	32.96	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	126	N	N
22	20240626	120148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16960	0	3	0.00	398256180	23497	40.98	16960	17040	16850	22000	11880	16960	16949.24	10.40	0	-4486	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8611	11.01	0.45	12	0.05	1540.00	37497.00	18100	20240315	-6.30	12650	20230724	34.07	18100	-6.30	20240315	13880	22.19	20240105	18100	-6.30	20240315	12650	34.07	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	126	N	N
23	20240626	110148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16950	-10	5	-0.06	271265780	16016	27.93	16960	17040	16850	22000	11880	16960	16937.17	10.40	0	-4041	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8606	11.01	0.45	12	0.03	1540.00	37497.00	18100	20240315	-6.35	12650	20230724	33.99	18100	-6.35	20240315	13880	22.12	20240105	18100	-6.35	20240315	12650	33.99	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	126	N	N
24	20240626	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16920	-40	5	-0.24	169941910	10034	17.50	16960	17040	16850	22000	11880	16960	16936.61	10.40	0	-3197	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8591	10.99	0.45	12	0.02	1540.00	37497.00	18100	20240315	-6.52	12650	20230724	33.75	18100	-6.52	20240315	13880	21.90	20240105	18100	-6.52	20240315	12650	33.75	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	126	N	N
25	20240626	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16970	10	2	0.06	3087000	182	0.32	16960	16970	16960	22000	11880	16960	16961.54	10.40	0	56	17233	17096	16963	16826	16693	17165	16895	2549	5040	5000	12550	10	1	50773400	8616	11.02	0.45	12	0.00	1540.00	37497.00	18100	20240315	-6.24	12650	20230724	34.15	18100	-6.24	20240315	13880	22.26	20240105	18100	-6.24	20240315	12650	34.15	20230724	0.12	N	003540	5000	2548 억	5279723	N	N	126	N	N
26	20240625	160147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16960	30	2	0.18	969139730	57310	47.84	16940	17100	16830	22000	11860	16930	16910.48	10.43	-10519	-12422	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8611	11.01	0.45	12	0.11	1540.00	37497.00	18100	20240315	-6.30	12650	20230724	34.07	18100	-6.30	20240315	13880	22.19	20240105	18100	-6.30	20240315	12650	34.07	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	126	N	N
27	20240625	150148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16930	0	3	0.00	897518790	53085	44.31	16940	17100	16830	22000	11860	16930	16907.20	10.43	-10519	-9952	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8596	10.99	0.45	12	0.10	1540.00	37497.00	18100	20240315	-6.46	12650	20230724	33.83	18100	-6.46	20240315	13880	21.97	20240105	18100	-6.46	20240315	12650	33.83	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	0	N	N
28	20240625	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16970	40	2	0.24	778550830	46067	38.45	16940	17100	16830	22000	11860	16930	16900.40	10.43	-10519	-5292	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8616	11.02	0.45	12	0.09	1540.00	37497.00	18100	20240315	-6.24	12650	20230724	34.15	18100	-6.24	20240315	13880	22.26	20240105	18100	-6.24	20240315	12650	34.15	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	0	N	N
29	20240625	130147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16890	-40	5	-0.24	626457890	37091	30.96	16940	17100	16830	22000	11860	16930	16889.75	10.43	-10519	-1876	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8576	10.97	0.45	12	0.07	1540.00	37497.00	18100	20240315	-6.69	12650	20230724	33.52	18100	-6.69	20240315	13880	21.69	20240105	18100	-6.69	20240315	12650	33.52	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	0	N	N
30	20240625	120148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16870	-60	5	-0.35	564756210	33439	27.91	16940	17100	16830	22000	11860	16930	16889.15	10.43	-10519	-1579	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8565	10.95	0.45	12	0.07	1540.00	37497.00	18100	20240315	-6.80	12650	20230724	33.36	18100	-6.80	20240315	13880	21.54	20240105	18100	-6.80	20240315	12650	33.36	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	0	N	N
31	20240625	110151	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16900	-30	5	-0.18	313808630	18581	15.51	16940	17100	16830	22000	11860	16930	16888.68	10.43	-10519	-1717	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8581	10.97	0.45	12	0.04	1540.00	37497.00	18100	20240315	-6.63	12650	20230724	33.60	18100	-6.63	20240315	13880	21.76	20240105	18100	-6.63	20240315	12650	33.60	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	0	N	N
32	20240625	100147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16870	-60	5	-0.35	231432350	13703	11.44	16940	17100	16830	22000	11860	16930	16889.17	10.43	-10519	-379	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8565	10.95	0.45	12	0.03	1540.00	37497.00	18100	20240315	-6.80	12650	20230724	33.36	18100	-6.80	20240315	13880	21.54	20240105	18100	-6.80	20240315	12650	33.36	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	0	N	N
33	20240625	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16980	50	2	0.30	5305790	313	0.26	16940	16990	16940	22000	11860	16930	16951.41	10.43	-10519	58	17316	17122	16796	16602	16276	17220	16700	2549	5070	5000	12520	10	1	50773400	8621	11.03	0.45	12	0.00	1540.00	37497.00	18100	20240315	-6.19	12650	20230724	34.23	18100	-6.19	20240315	13880	22.33	20240105	18100	-6.19	20240315	12650	34.23	20230724	0.12	N	003540	5000	2548 억	5296638	N	N	0	N	N
34	20240624	160148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16930	200	2	1.20	2018991510	119522	101.47	16730	16990	16470	21700	11720	16730	16892.16	10.41	0	17193	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8596	10.99	0.45	12	0.24	1540.00	37497.00	18100	20240315	-6.46	12650	20230724	33.83	18100	-6.46	20240315	13880	21.97	20240105	18100	-6.46	20240315	12650	33.83	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
35	20240624	150147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16970	240	2	1.43	1755473190	103987	88.28	16730	16980	16470	21700	11720	16730	16881.66	10.41	0	18665	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8616	11.02	0.45	12	0.20	1540.00	37497.00	18100	20240315	-6.24	12650	20230724	34.15	18100	-6.24	20240315	13880	22.26	20240105	18100	-6.24	20240315	12650	34.15	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
36	20240624	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16930	200	2	1.20	1314772750	77986	66.20	16730	16970	16470	21700	11720	16730	16859.09	10.41	0	17156	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8596	10.99	0.45	12	0.15	1540.00	37497.00	18100	20240315	-6.46	12650	20230724	33.83	18100	-6.46	20240315	13880	21.97	20240105	18100	-6.46	20240315	12650	33.83	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
37	20240624	130147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16940	210	2	1.26	1121262970	66557	56.50	16730	16970	16470	21700	11720	16730	16846.66	10.41	0	17243	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8601	11.00	0.45	12	0.13	1540.00	37497.00	18100	20240315	-6.41	12650	20230724	33.91	18100	-6.41	20240315	13880	22.05	20240105	18100	-6.41	20240315	12650	33.91	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
38	20240624	120148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16900	170	2	1.02	821797820	48861	41.48	16730	16970	16470	21700	11720	16730	16819.10	10.41	0	10312	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8581	10.97	0.45	12	0.10	1540.00	37497.00	18100	20240315	-6.63	12650	20230724	33.60	18100	-6.63	20240315	13880	21.76	20240105	18100	-6.63	20240315	12650	33.60	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
39	20240624	110148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16770	40	2	0.24	390309940	23280	19.76	16730	16810	16470	21700	11720	16730	16765.89	10.41	0	7955	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8515	10.89	0.45	12	0.05	1540.00	37497.00	18100	20240315	-7.35	12650	20230724	32.57	18100	-7.35	20240315	13880	20.82	20240105	18100	-7.35	20240315	12650	32.57	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
40	20240624	100147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16790	60	2	0.36	221408420	13219	11.22	16730	16810	16470	21700	11720	16730	16749.26	10.41	0	4792	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8525	10.90	0.45	12	0.03	1540.00	37497.00	18100	20240315	-7.24	12650	20230724	32.73	18100	-7.24	20240315	13880	20.97	20240105	18100	-7.24	20240315	12650	32.73	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
41	20240624	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16720	-10	5	-0.06	28737470	1727	1.47	16730	16730	16470	21700	11720	16730	16640.11	10.41	0	-16	17023	16876	16713	16566	16403	16950	16640	2549	4970	5000	12380	10	1	50773400	8489	10.86	0.45	12	0.00	1540.00	37497.00	18100	20240315	-7.62	12650	20230724	32.17	18100	-7.62	20240315	13880	20.46	20240105	18100	-7.62	20240315	12650	32.17	20230724	0.12	N	003540	5000	2548 억	5284924	N	N	189	N	N
42	20240621	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16730	-40	5	-0.24	1961427720	117648	104.19	16700	16860	16550	21800	11740	16770	16671.90	10.53	0	-54477	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8494	10.86	0.45	12	0.23	1540.00	37497.00	18100	20240315	-7.57	12650	20230724	32.25	18100	-7.57	20240315	13880	20.53	20240105	18100	-7.57	20240315	12650	32.25	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	189	N	N
43	20240621	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16720	-50	5	-0.30	1344440540	80742	71.51	16700	16860	16550	21800	11740	16770	16651.07	10.53	0	-42785	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8489	10.86	0.45	12	0.16	1540.00	37497.00	18100	20240315	-7.62	12650	20230724	32.17	18100	-7.62	20240315	13880	20.46	20240105	18100	-7.62	20240315	12650	32.17	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	17	N	N
44	20240621	140144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16680	-90	5	-0.54	1023853330	61507	54.47	16700	16860	16550	21800	11740	16770	16646.13	10.53	0	-30054	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8469	10.83	0.44	12	0.12	1540.00	37497.00	18100	20240315	-7.85	12650	20230724	31.86	18100	-7.85	20240315	13880	20.17	20240105	18100	-7.85	20240315	12650	31.86	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	17	N	N
45	20240621	130144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16680	-90	5	-0.54	819030220	49222	43.59	16700	16860	16550	21800	11740	16770	16639.52	10.53	0	-23193	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8469	10.83	0.44	12	0.10	1540.00	37497.00	18100	20240315	-7.85	12650	20230724	31.86	18100	-7.85	20240315	13880	20.17	20240105	18100	-7.85	20240315	12650	31.86	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	17	N	N
46	20240621	120147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16610	-160	5	-0.95	604454600	36318	32.16	16700	16860	16550	21800	11740	16770	16643.39	10.53	0	-15842	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8433	10.79	0.44	12	0.07	1540.00	37497.00	18100	20240315	-8.23	12650	20230724	31.30	18100	-8.23	20240315	13880	19.67	20240105	18100	-8.23	20240315	12650	31.30	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	17	N	N
47	20240621	110145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16630	-140	5	-0.83	431831070	25919	22.95	16700	16860	16550	21800	11740	16770	16660.79	10.53	0	-11672	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8444	10.80	0.44	12	0.05	1540.00	37497.00	18100	20240315	-8.12	12650	20230724	31.46	18100	-8.12	20240315	13880	19.81	20240105	18100	-8.12	20240315	12650	31.46	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	17	N	N
48	20240621	100144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16640	-130	5	-0.78	308109820	18466	16.35	16700	16860	16550	21800	11740	16770	16685.25	10.53	0	-6657	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8449	10.81	0.44	12	0.04	1540.00	37497.00	18100	20240315	-8.07	12650	20230724	31.54	18100	-8.07	20240315	13880	19.88	20240105	18100	-8.07	20240315	12650	31.54	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	17	N	N
49	20240621	090145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16610	-160	5	-0.95	19723360	1183	1.05	16700	16720	16610	21800	11740	16770	16672.32	10.53	0	-210	17083	16926	16673	16516	16263	17005	16595	2549	5030	5000	12400	10	1	50773400	8433	10.79	0.44	12	0.00	1540.00	37497.00	18100	20240315	-8.23	12650	20230724	31.30	18100	-8.23	20240315	13880	19.67	20240105	18100	-8.23	20240315	12650	31.30	20230724	0.13	N	003540	5000	2548 억	5346020	N	N	17	N	N
50	20240620	160145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16770	200	2	1.21	1868567350	112767	69.12	16420	16830	16420	21500	11600	16570	16570.16	10.56	0	-17738	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8515	10.89	0.45	12	0.22	1540.00	37497.00	18100	20240315	-7.35	12650	20230724	32.57	18100	-7.35	20240315	13880	20.82	20240105	18100	-7.35	20240315	12650	32.57	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	17	N	N
51	20240620	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16780	210	2	1.27	1727064050	104334	63.95	16420	16830	16420	21500	11600	16570	16553.22	10.56	0	-14272	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8520	10.90	0.45	12	0.21	1540.00	37497.00	18100	20240315	-7.29	12650	20230724	32.65	18100	-7.29	20240315	13880	20.89	20240105	18100	-7.29	20240315	12650	32.65	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	100	N	N
52	20240620	140145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16590	20	2	0.12	1188142530	72088	44.18	16420	16600	16420	21500	11600	16570	16481.84	10.56	0	-256	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8423	10.77	0.44	12	0.14	1540.00	37497.00	18100	20240315	-8.34	12650	20230724	31.15	18100	-8.34	20240315	13880	19.52	20240105	18100	-8.34	20240315	12650	31.15	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	100	N	N
53	20240620	130145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16460	-110	5	-0.66	848957590	51540	31.59	16420	16580	16420	21500	11600	16570	16471.82	10.56	0	123	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8357	10.69	0.44	12	0.10	1540.00	37497.00	18100	20240315	-9.06	12650	20230724	30.12	18100	-9.06	20240315	13880	18.59	20240105	18100	-9.06	20240315	12650	30.12	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	100	N	N
54	20240620	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16450	-120	5	-0.72	558293490	33884	20.77	16420	16580	16420	21500	11600	16570	16476.61	10.56	0	7215	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8352	10.68	0.44	12	0.07	1540.00	37497.00	18100	20240315	-9.12	12650	20230724	30.04	18100	-9.12	20240315	13880	18.52	20240105	18100	-9.12	20240315	12650	30.04	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	100	N	N
55	20240620	110145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16450	-120	5	-0.72	445140490	27009	16.55	16420	16580	16420	21500	11600	16570	16481.19	10.56	0	8068	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8352	10.68	0.44	12	0.05	1540.00	37497.00	18100	20240315	-9.12	12650	20230724	30.04	18100	-9.12	20240315	13880	18.52	20240105	18100	-9.12	20240315	12650	30.04	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	100	N	N
56	20240620	100145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16450	-120	5	-0.72	360776760	21885	13.41	16420	16580	16420	21500	11600	16570	16485.12	10.56	0	7803	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8352	10.68	0.44	12	0.04	1540.00	37497.00	18100	20240315	-9.12	12650	20230724	30.04	18100	-9.12	20240315	13880	18.52	20240105	18100	-9.12	20240315	12650	30.04	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	100	N	N
57	20240620	090146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16500	-70	5	-0.42	59442420	3615	2.22	16420	16520	16420	21500	11600	16570	16443.27	10.56	0	1814	17150	16860	16690	16400	16230	16775	16315	2549	4930	5000	12260	10	1	50773400	8378	10.71	0.44	12	0.01	1540.00	37497.00	18100	20240315	-8.84	12650	20230724	30.43	18100	-8.84	20240315	13880	18.88	20240105	18100	-8.84	20240315	12650	30.43	20230724	0.14	N	003540	5000	2548 억	5363576	N	N	100	N	N
58	20240619	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16570	-480	5	-2.82	2731082340	163120	20.78	16740	16980	16520	22150	11940	17050	16744.01	10.63	0	-28933	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8413	10.76	0.44	12	0.32	1540.00	37497.00	18100	20240315	-8.45	12650	20230724	30.99	18100	-8.45	20240315	13880	19.38	20240105	18100	-8.45	20240315	12650	30.99	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	100	N	N
59	20240619	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16720	-330	5	-1.94	2480958320	148071	18.86	16740	16980	16520	22150	11940	17050	16755.15	10.63	0	-24771	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8489	10.86	0.45	12	0.29	1540.00	37497.00	18100	20240315	-7.62	12650	20230724	32.17	18100	-7.62	20240315	13880	20.46	20240105	18100	-7.62	20240315	12650	32.17	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	17263	N	N
60	20240619	140146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16740	-310	5	-1.82	2250816090	134324	17.11	16740	16980	16520	22150	11940	17050	16756.57	10.63	0	-19029	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8499	10.87	0.45	12	0.26	1540.00	37497.00	18100	20240315	-7.51	12650	20230724	32.33	18100	-7.51	20240315	13880	20.61	20240105	18100	-7.51	20240315	12650	32.33	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	17263	N	N
61	20240619	130144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16840	-210	5	-1.23	2070523170	123586	15.74	16740	16980	16520	22150	11940	17050	16753.65	10.63	0	-14907	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8550	10.94	0.45	12	0.24	1540.00	37497.00	18100	20240315	-6.96	12650	20230724	33.12	18100	-6.96	20240315	13880	21.33	20240105	18100	-6.96	20240315	12650	33.12	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	17263	N	N
62	20240619	120143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16850	-200	5	-1.17	1780860120	106433	13.56	16740	16980	16520	22150	11940	17050	16732.15	10.63	0	-8010	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8555	10.94	0.45	12	0.21	1540.00	37497.00	18100	20240315	-6.91	12650	20230724	33.20	18100	-6.91	20240315	13880	21.40	20240105	18100	-6.91	20240315	12650	33.20	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	17263	N	N
63	20240619	110145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16620	-430	5	-2.52	1421288320	84947	10.82	16740	16980	16520	22150	11940	17050	16731.39	10.63	0	-6125	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8439	10.79	0.44	12	0.17	1540.00	37497.00	18100	20240315	-8.18	12650	20230724	31.38	18100	-8.18	20240315	13880	19.74	20240105	18100	-8.18	20240315	12650	31.38	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	17263	N	N
64	20240619	100144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16900	-150	5	-0.88	1085097000	64904	8.27	16740	16980	16520	22150	11940	17050	16718.37	10.63	0	-8226	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8581	10.97	0.45	12	0.13	1540.00	37497.00	18100	20240315	-6.63	12650	20230724	33.60	18100	-6.63	20240315	13880	21.76	20240105	18100	-6.63	20240315	12650	33.60	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	17263	N	N
65	20240619	090146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16740	-310	5	-1.82	114198470	6828	0.87	16740	16740	16650	22150	11940	17050	16723.93	10.63	0	-1562	18110	17580	16580	16050	15050	17845	16315	2549	5100	5000	12610	10	1	50773400	8499	10.87	0.45	12	0.01	1540.00	37497.00	18100	20240315	-7.51	12650	20230724	32.33	18100	-7.51	20240315	13880	20.61	20240105	18100	-7.51	20240315	12650	32.33	20230724	0.14	N	003540	5000	2548 억	5399345	N	N	17263	N	N
66	20240618	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17050	1180	2	7.44	13094630040	782943	419.08	15660	17110	15580	20600	11110	15870	16724.75	10.59	0	531448	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	8657	11.07	0.45	12	1.54	1540.00	37497.00	18100	20240315	-5.80	12650	20230724	34.78	18100	-5.80	20240315	13880	22.84	20240105	18100	-5.80	20240315	12650	34.78	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	17263	N	N
67	20240618	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16810	940	2	5.92	10966279870	657501	351.94	15660	17110	15580	20600	11110	15870	16678.73	10.59	0	438924	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	8535	10.92	0.45	12	1.29	1540.00	37497.00	18100	20240315	-7.13	12650	20230724	32.89	18100	-7.13	20240315	13880	21.11	20240105	18100	-7.13	20240315	12650	32.89	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	24	N	N
68	20240618	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16940	1070	2	6.74	9321918390	560032	299.76	15660	17110	15580	20600	11110	15870	16645.33	10.59	0	384764	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	8601	11.00	0.45	12	1.10	1540.00	37497.00	18100	20240315	-6.41	12650	20230724	33.91	18100	-6.41	20240315	13880	22.05	20240105	18100	-6.41	20240315	12650	33.91	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	24	N	N
69	20240618	130144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17050	1180	2	7.44	7504791820	452677	242.30	15660	17110	15580	20600	11110	15870	16578.69	10.59	0	310238	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	8657	11.07	0.45	12	0.89	1540.00	37497.00	18100	20240315	-5.80	12650	20230724	34.78	18100	-5.80	20240315	13880	22.84	20240105	18100	-5.80	20240315	12650	34.78	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	24	N	N
70	20240618	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16850	980	2	6.18	5165638000	314775	168.49	15660	16850	15580	20600	11110	15870	16410.57	10.59	0	219066	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	8555	10.94	0.45	12	0.62	1540.00	37497.00	18100	20240315	-6.91	12650	20230724	33.20	18100	-6.91	20240315	13880	21.40	20240105	18100	-6.91	20240315	12650	33.20	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	24	N	N
71	20240618	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16440	570	2	3.59	2152868920	133485	71.45	15660	16470	15580	20600	11110	15870	16128.17	10.59	0	77340	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	8347	10.68	0.44	12	0.26	1540.00	37497.00	18100	20240315	-9.17	12650	20230724	29.96	18100	-9.17	20240315	13880	18.44	20240105	18100	-9.17	20240315	12650	29.96	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	24	N	N
72	20240618	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15660	-210	5	-1.32	252830920	16128	8.63	15660	15770	15580	20600	11110	15870	15676.52	10.59	0	-4721	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	7951	10.17	0.42	12	0.03	1540.00	37497.00	18100	20240315	-13.48	12650	20230724	23.79	18100	-13.48	20240315	13880	12.82	20240105	18100	-13.48	20240315	12650	23.79	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	24	N	N
73	20240618	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15610	-260	5	-1.64	76168980	4875	2.61	15660	15740	15580	20600	11110	15870	15624.41	10.59	0	-2033	16216	16042	15696	15522	15176	16130	15610	2549	4730	5000	11740	10	1	50773400	7926	10.14	0.42	12	0.01	1540.00	37497.00	18100	20240315	-13.76	12650	20230724	23.40	18100	-13.76	20240315	13880	12.46	20240105	18100	-13.76	20240315	12650	23.40	20230724	0.14	N	003540	5000	2548 억	5374975	N	N	24	N	N
74	20240617	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15870	490	2	3.19	2928019830	186722	198.32	15420	15870	15350	19990	10770	15380	15681.04	10.59	0	56734	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	8058	10.31	0.42	12	0.37	1540.00	37497.00	18100	20240315	-12.32	12650	20230724	25.45	18100	-12.32	20240315	13880	14.34	20240105	18100	-12.32	20240315	12650	25.45	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	24	N	N
75	20240617	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15730	350	2	2.28	2275903360	145536	154.58	15420	15750	15350	19990	10770	15380	15638.08	10.59	0	53453	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	7987	10.21	0.42	12	0.29	1540.00	37497.00	18100	20240315	-13.09	12650	20230724	24.35	18100	-13.09	20240315	13880	13.33	20240105	18100	-13.09	20240315	12650	24.35	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	200	N	N
76	20240617	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15660	280	2	1.82	1736202680	111184	118.09	15420	15750	15350	19990	10770	15380	15615.58	10.59	0	51252	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	7951	10.17	0.42	12	0.22	1540.00	37497.00	18100	20240315	-13.48	12650	20230724	23.79	18100	-13.48	20240315	13880	12.82	20240105	18100	-13.48	20240315	12650	23.79	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	200	N	N
77	20240617	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15730	350	2	2.28	1349260660	86519	91.89	15420	15750	15350	19990	10770	15380	15594.96	10.59	0	43195	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	7987	10.21	0.42	12	0.17	1540.00	37497.00	18100	20240315	-13.09	12650	20230724	24.35	18100	-13.09	20240315	13880	13.33	20240105	18100	-13.09	20240315	12650	24.35	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	200	N	N
78	20240617	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15690	310	2	2.02	951567430	61212	65.01	15420	15730	15350	19990	10770	15380	15545.44	10.59	0	30047	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	7966	10.19	0.42	12	0.12	1540.00	37497.00	18100	20240315	-13.31	12650	20230724	24.03	18100	-13.31	20240315	13880	13.04	20240105	18100	-13.31	20240315	12650	24.03	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	200	N	N
79	20240617	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	-30	5	-0.20	173459990	11284	11.99	15420	15430	15350	19990	10770	15380	15372.21	10.59	0	-1359	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	7794	9.97	0.41	12	0.02	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	200	N	N
80	20240617	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	20	2	0.13	74485360	4839	5.14	15420	15430	15360	19990	10770	15380	15392.72	10.59	0	-213	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	7819	10.00	0.41	12	0.01	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	200	N	N
81	20240617	090143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15420	40	2	0.26	956040	62	0.07	15420	15420	15420	19990	10770	15380	15420.00	10.59	0	-8	15540	15460	15410	15330	15280	15435	15305	2549	4610	5000	11380	10	1	50773400	7829	10.01	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.81	12650	20230724	21.90	18100	-14.81	20240315	13880	11.10	20240105	18100	-14.81	20240315	12650	21.90	20230724	0.14	N	003540	5000	2548 억	5379033	N	N	200	N	N
82	20240614	160136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15380	-120	5	-0.77	1447460970	94037	200.97	15450	15490	15360	20150	10850	15500	15392.46	10.61	0	-60846	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7809	9.99	0.41	12	0.19	1540.00	37497.00	18100	20240315	-15.03	12650	20230724	21.58	18100	-15.03	20240315	13880	10.81	20240105	18100	-15.03	20240315	12650	21.58	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	200	N	N
83	20240614	150136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15380	-120	5	-0.77	1054030330	68464	146.32	15450	15490	15360	20150	10850	15500	15395.40	10.61	0	-44727	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7809	9.99	0.41	12	0.13	1540.00	37497.00	18100	20240315	-15.03	12650	20230724	21.58	18100	-15.03	20240315	13880	10.81	20240105	18100	-15.03	20240315	12650	21.58	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	802	N	N
84	20240614	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	-130	5	-0.84	534378410	34658	74.07	15450	15490	15360	20150	10850	15500	15418.62	10.61	0	-16508	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7804	9.98	0.41	12	0.07	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	802	N	N
85	20240614	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15410	-90	5	-0.58	333718170	21621	46.21	15450	15490	15360	20150	10850	15500	15434.91	10.61	0	-5577	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7824	10.01	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.86	12650	20230724	21.82	18100	-14.86	20240315	13880	11.02	20240105	18100	-14.86	20240315	12650	21.82	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	802	N	N
86	20240614	120136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15380	-120	5	-0.77	276265090	17888	38.23	15450	15490	15380	20150	10850	15500	15444.16	10.61	0	-5201	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7809	9.99	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.03	12650	20230724	21.58	18100	-15.03	20240315	13880	10.81	20240105	18100	-15.03	20240315	12650	21.58	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	802	N	N
87	20240614	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15450	-50	5	-0.32	193317880	12503	26.72	15450	15490	15440	20150	10850	15500	15461.72	10.61	0	-4073	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7844	10.03	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.64	12650	20230724	22.13	18100	-14.64	20240315	13880	11.31	20240105	18100	-14.64	20240315	12650	22.13	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	802	N	N
88	20240614	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15470	-30	5	-0.19	136914230	8854	18.92	15450	15490	15450	20150	10850	15500	15463.55	10.61	0	-2478	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7855	10.05	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.53	12650	20230724	22.29	18100	-14.53	20240315	13880	11.46	20240105	18100	-14.53	20240315	12650	22.29	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	802	N	N
89	20240614	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15480	-20	5	-0.13	3525490	228	0.49	15450	15480	15450	20150	10850	15500	15462.68	10.61	0	-113	15606	15552	15446	15392	15286	15580	15420	2549	4650	5000	11470	10	1	50773400	7860	10.05	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.48	12650	20230724	22.37	18100	-14.48	20240315	13880	11.53	20240105	18100	-14.48	20240315	12650	22.37	20230724	0.14	N	003540	5000	2548 억	5387748	N	N	802	N	N
90	20240613	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15500	140	2	0.91	717794960	46606	132.33	15460	15500	15340	19960	10760	15360	15401.34	10.66	0	-10675	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7870	10.06	0.41	12	0.09	1540.00	37497.00	18100	20240315	-14.36	12650	20230724	22.53	18100	-14.36	20240315	13880	11.67	20240105	18100	-14.36	20240315	12650	22.53	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	665	N	N
91	20240613	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	-10	5	-0.07	583604560	37921	107.67	15460	15490	15340	19960	10760	15360	15390.01	10.66	0	-12089	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7794	9.97	0.41	12	0.07	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	8	N	N
92	20240613	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	10	2	0.07	413623920	26852	76.24	15460	15490	15350	19960	10760	15360	15403.84	10.66	0	-6576	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7804	9.98	0.41	12	0.05	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	8	N	N
93	20240613	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	0	3	0.00	374929330	24333	69.09	15460	15490	15350	19960	10760	15360	15408.27	10.66	0	-6555	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7799	9.97	0.41	12	0.05	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	8	N	N
94	20240613	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15380	20	2	0.13	308778590	20028	56.87	15460	15490	15360	19960	10760	15360	15417.35	10.66	0	-5354	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7809	9.99	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.03	12650	20230724	21.58	18100	-15.03	20240315	13880	10.81	20240105	18100	-15.03	20240315	12650	21.58	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	8	N	N
95	20240613	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15410	50	2	0.33	146001760	9454	26.84	15460	15490	15400	19960	10760	15360	15443.38	10.66	0	1087	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7824	10.01	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.86	12650	20230724	21.82	18100	-14.86	20240315	13880	11.02	20240105	18100	-14.86	20240315	12650	21.82	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	8	N	N
96	20240613	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15450	90	2	0.59	76481490	4948	14.05	15460	15490	15420	19960	10760	15360	15457.05	10.66	0	659	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7844	10.03	0.41	12	0.01	1540.00	37497.00	18100	20240315	-14.64	12650	20230724	22.13	18100	-14.64	20240315	13880	11.31	20240105	18100	-14.64	20240315	12650	22.13	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	8	N	N
97	20240613	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15460	100	2	0.65	1499520	97	0.28	15460	15460	15450	19960	10760	15360	15458.97	10.66	0	17	15620	15490	15420	15290	15220	15455	15255	2549	4600	5000	11360	10	1	50773400	7850	10.04	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.59	12650	20230724	22.21	18100	-14.59	20240315	13880	11.38	20240105	18100	-14.59	20240315	12650	22.21	20230724	0.13	N	003540	5000	2548 억	5413617	N	N	8	N	N
98	20240612	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	-90	5	-0.58	542564020	35219	74.53	15550	15550	15350	20050	10820	15450	15405.44	10.69	0	-9684	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7799	9.97	0.41	12	0.07	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	8	N	N
99	20240612	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	-90	5	-0.58	490698810	31841	67.39	15550	15550	15350	20050	10820	15450	15410.91	10.69	0	-8742	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7799	9.97	0.41	12	0.06	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	313	N	N
100	20240612	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	-90	5	-0.58	402515670	26101	55.24	15550	15550	15360	20050	10820	15450	15421.47	10.69	0	-7720	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7799	9.97	0.41	12	0.05	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	313	N	N
101	20240612	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15380	-70	5	-0.45	355802330	23063	48.81	15550	15550	15370	20050	10820	15450	15427.41	10.69	0	-6977	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7809	9.99	0.41	12	0.05	1540.00	37497.00	18100	20240315	-15.03	12650	20230724	21.58	18100	-15.03	20240315	13880	10.81	20240105	18100	-15.03	20240315	12650	21.58	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	313	N	N
102	20240612	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15420	-30	5	-0.19	242002080	15671	33.16	15550	15550	15400	20050	10820	15450	15442.67	10.69	0	-5249	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7829	10.01	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.81	12650	20230724	21.90	18100	-14.81	20240315	13880	11.10	20240105	18100	-14.81	20240315	12650	21.90	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	313	N	N
103	20240612	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15430	-20	5	-0.13	195671650	12665	26.80	15550	15550	15400	20050	10820	15450	15449.79	10.69	0	-3432	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7834	10.02	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.75	12650	20230724	21.98	18100	-14.75	20240315	13880	11.17	20240105	18100	-14.75	20240315	12650	21.98	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	313	N	N
104	20240612	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15480	30	2	0.19	63651800	4110	8.70	15550	15550	15460	20050	10820	15450	15487.06	10.69	0	-1678	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7860	10.05	0.41	12	0.01	1540.00	37497.00	18100	20240315	-14.48	12650	20230724	22.37	18100	-14.48	20240315	13880	11.53	20240105	18100	-14.48	20240315	12650	22.37	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	313	N	N
105	20240612	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15530	80	2	0.52	1026280	66	0.14	15550	15550	15530	20050	10820	15450	15549.70	10.69	0	5	15803	15626	15533	15356	15263	15580	15310	2549	4600	5000	11430	10	1	50773400	7885	10.08	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.20	12650	20230724	22.77	18100	-14.20	20240315	13880	11.89	20240105	18100	-14.20	20240315	12650	22.77	20230724	0.14	N	003540	5000	2548 억	5426126	N	N	313	N	N
106	20240610	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15600	270	2	1.76	774614270	49919	51.81	15340	15600	15300	19920	10740	15330	15517.16	10.72	0	10636	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7921	10.13	0.42	12	0.10	1540.00	37497.00	18100	20240315	-13.81	12650	20230724	23.32	18100	-13.81	20240315	13880	12.39	20240105	18100	-13.81	20240315	12650	23.32	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	65	N	N
107	20240610	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15580	250	2	1.63	662628650	42737	44.36	15340	15580	15300	19920	10740	15330	15504.80	10.72	0	10506	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7910	10.12	0.42	12	0.08	1540.00	37497.00	18100	20240315	-13.92	12650	20230724	23.16	18100	-13.92	20240315	13880	12.25	20240105	18100	-13.92	20240315	12650	23.16	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	457	N	N
108	20240610	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15520	190	2	1.24	412216890	26626	27.64	15340	15560	15300	19920	10740	15330	15481.74	10.72	0	9164	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7880	10.08	0.41	12	0.05	1540.00	37497.00	18100	20240315	-14.25	12650	20230724	22.69	18100	-14.25	20240315	13880	11.82	20240105	18100	-14.25	20240315	12650	22.69	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	457	N	N
109	20240610	130140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15550	220	2	1.44	367889380	23774	24.68	15340	15550	15300	19920	10740	15330	15474.44	10.72	0	8146	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7895	10.10	0.41	12	0.05	1540.00	37497.00	18100	20240315	-14.09	12650	20230724	22.92	18100	-14.09	20240315	13880	12.03	20240105	18100	-14.09	20240315	12650	22.92	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	457	N	N
110	20240610	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15530	200	2	1.30	313959340	20302	21.07	15340	15550	15300	19920	10740	15330	15464.45	10.72	0	6907	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7885	10.08	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.20	12650	20230724	22.77	18100	-14.20	20240315	13880	11.89	20240105	18100	-14.20	20240315	12650	22.77	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	457	N	N
111	20240610	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15510	180	2	1.17	275099410	17800	18.48	15340	15550	15300	19920	10740	15330	15455.02	10.72	0	6296	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7875	10.07	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.31	12650	20230724	22.61	18100	-14.31	20240315	13880	11.74	20240105	18100	-14.31	20240315	12650	22.61	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	457	N	N
112	20240610	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15520	190	2	1.24	188983110	12253	12.72	15340	15550	15300	19920	10740	15330	15423.42	10.72	0	4473	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7880	10.08	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.25	12650	20230724	22.69	18100	-14.25	20240315	13880	11.82	20240105	18100	-14.25	20240315	12650	22.69	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	457	N	N
113	20240610	090143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	20	2	0.13	5767960	376	0.39	15340	15350	15340	19920	10740	15330	15340.32	10.72	0	-11	15563	15446	15363	15246	15163	15505	15305	2549	4590	5000	11340	10	1	50773400	7794	9.97	0.41	12	0.00	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.14	N	003540	5000	2548 억	5443993	N	N	457	N	N
114	20240607	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15330	50	2	0.33	1476835480	95935	288.83	15280	15480	15280	19860	10700	15280	15394.13	10.70	0	625	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7784	9.95	0.41	12	0.19	1540.00	37497.00	18100	20240315	-15.30	12650	20230724	21.19	18100	-15.30	20240315	13880	10.45	20240105	18100	-15.30	20240315	12650	21.19	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	457	N	N
115	20240607	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15440	160	2	1.05	1156730950	75078	226.04	15280	15480	15280	19860	10700	15280	15407.06	10.70	0	2733	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7839	10.03	0.41	12	0.15	1540.00	37497.00	18100	20240315	-14.70	12650	20230724	22.06	18100	-14.70	20240315	13880	11.24	20240105	18100	-14.70	20240315	12650	22.06	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	20	N	N
116	20240607	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15460	180	2	1.18	1053997520	68424	206.00	15280	15480	15280	19860	10700	15280	15403.92	10.70	0	3027	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7850	10.04	0.41	12	0.13	1540.00	37497.00	18100	20240315	-14.59	12650	20230724	22.21	18100	-14.59	20240315	13880	11.38	20240105	18100	-14.59	20240315	12650	22.21	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	20	N	N
117	20240607	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15460	180	2	1.18	755090700	49075	147.75	15280	15480	15280	19860	10700	15280	15386.46	10.70	0	880	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7850	10.04	0.41	12	0.10	1540.00	37497.00	18100	20240315	-14.59	12650	20230724	22.21	18100	-14.59	20240315	13880	11.38	20240105	18100	-14.59	20240315	12650	22.21	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	20	N	N
118	20240607	120143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15420	140	2	0.92	569476780	37063	111.59	15280	15420	15280	19860	10700	15280	15365.10	10.70	0	-2306	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7829	10.01	0.41	12	0.07	1540.00	37497.00	18100	20240315	-14.81	12650	20230724	21.90	18100	-14.81	20240315	13880	11.10	20240105	18100	-14.81	20240315	12650	21.90	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	20	N	N
119	20240607	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15340	60	2	0.39	345120790	22480	67.68	15280	15420	15280	19860	10700	15280	15352.35	10.70	0	1700	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7789	9.96	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.25	12650	20230724	21.26	18100	-15.25	20240315	13880	10.52	20240105	18100	-15.25	20240315	12650	21.26	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	20	N	N
120	20240607	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	90	2	0.59	227481010	14809	44.59	15280	15420	15280	19860	10700	15280	15361.00	10.70	0	4033	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7804	9.98	0.41	12	0.03	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	20	N	N
121	20240607	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15300	20	2	0.13	3854880	252	0.76	15280	15310	15280	19860	10700	15280	15297.14	10.70	0	4	15420	15350	15280	15210	15140	15385	15245	2549	4580	5000	11300	10	1	50773400	7768	9.94	0.41	12	0.00	1540.00	37497.00	18100	20240315	-15.47	12650	20230724	20.95	18100	-15.47	20240315	13880	10.23	20240105	18100	-15.47	20240315	12650	20.95	20230724	0.14	N	003540	5000	2548 억	5432985	N	N	20	N	N
122	20240605	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15280	80	2	0.53	507185330	33154	65.58	15220	15350	15210	19760	10640	15200	15297.87	10.71	0	-2828	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7758	9.92	0.41	12	0.07	1540.00	37497.00	18100	20240315	-15.58	12650	20230724	20.79	18100	-15.58	20240315	13880	10.09	20240105	18100	-15.58	20240315	12650	20.79	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	12	N	N
123	20240605	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15290	90	2	0.59	477135500	31189	61.69	15220	15350	15210	19760	10640	15200	15298.20	10.71	0	-1889	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7763	9.93	0.41	12	0.06	1540.00	37497.00	18100	20240315	-15.52	12650	20230724	20.87	18100	-15.52	20240315	13880	10.16	20240105	18100	-15.52	20240315	12650	20.87	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	91	N	N
124	20240605	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15270	70	2	0.46	439854580	28751	56.87	15220	15350	15210	19760	10640	15200	15298.76	10.71	0	-912	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7753	9.92	0.41	12	0.06	1540.00	37497.00	18100	20240315	-15.64	12650	20230724	20.71	18100	-15.64	20240315	13880	10.01	20240105	18100	-15.64	20240315	12650	20.71	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	91	N	N
125	20240605	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15300	100	2	0.66	339978020	22221	43.95	15220	15350	15210	19760	10640	15200	15299.85	10.71	0	-1044	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7768	9.94	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.47	12650	20230724	20.95	18100	-15.47	20240315	13880	10.23	20240105	18100	-15.47	20240315	12650	20.95	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	91	N	N
126	20240605	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	150	2	0.99	150859500	9868	19.52	15220	15350	15210	19760	10640	15200	15287.75	10.71	0	-1281	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7794	9.97	0.41	12	0.02	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	91	N	N
127	20240605	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15330	130	2	0.86	132202990	8651	17.11	15220	15340	15210	19760	10640	15200	15281.82	10.71	0	-1315	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7784	9.95	0.41	12	0.02	1540.00	37497.00	18100	20240315	-15.30	12650	20230724	21.19	18100	-15.30	20240315	13880	10.45	20240105	18100	-15.30	20240315	12650	21.19	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	91	N	N
128	20240605	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15260	60	2	0.39	72290880	4738	9.37	15220	15290	15210	19760	10640	15200	15257.68	10.71	0	-822	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7748	9.91	0.41	12	0.01	1540.00	37497.00	18100	20240315	-15.69	12650	20230724	20.63	18100	-15.69	20240315	13880	9.94	20240105	18100	-15.69	20240315	12650	20.63	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	91	N	N
129	20240605	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15230	30	2	0.20	3318920	218	0.43	15220	15230	15210	19760	10640	15200	15224.40	10.71	0	65	15540	15370	15260	15090	14980	15315	15035	2549	4560	5000	11240	10	1	50773400	7733	9.89	0.41	12	0.00	1540.00	37497.00	18100	20240315	-15.86	12650	20230724	20.40	18100	-15.86	20240315	13880	9.73	20240105	18100	-15.86	20240315	12650	20.40	20230724	0.15	N	003540	5000	2548 억	5435793	N	N	91	N	N
130	20240604	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15200	-150	5	-0.98	772141600	50547	54.72	15290	15430	15150	19950	10750	15350	15275.72	10.77	0	-32190	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7718	9.87	0.41	12	0.10	1540.00	37497.00	18100	20240315	-16.02	12650	20230724	20.16	18100	-16.02	20240315	13880	9.51	20240105	18100	-16.02	20240315	12650	20.16	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	91	N	N
131	20240604	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15180	-170	5	-1.11	716756810	46901	50.78	15290	15430	15150	19950	10750	15350	15282.34	10.77	0	-29570	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7707	9.86	0.40	12	0.09	1540.00	37497.00	18100	20240315	-16.13	12650	20230724	20.00	18100	-16.13	20240315	13880	9.37	20240105	18100	-16.13	20240315	12650	20.00	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	2952	N	N
132	20240604	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15310	-40	5	-0.26	407494530	26578	28.77	15290	15430	15280	19950	10750	15350	15332.02	10.77	0	-19875	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7773	9.94	0.41	12	0.05	1540.00	37497.00	18100	20240315	-15.41	12650	20230724	21.03	18100	-15.41	20240315	13880	10.30	20240105	18100	-15.41	20240315	12650	21.03	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	2952	N	N
133	20240604	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15310	-40	5	-0.26	351965970	22952	24.85	15290	15430	15280	19950	10750	15350	15334.87	10.77	0	-17472	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7773	9.94	0.41	12	0.05	1540.00	37497.00	18100	20240315	-15.41	12650	20230724	21.03	18100	-15.41	20240315	13880	10.30	20240105	18100	-15.41	20240315	12650	21.03	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	2952	N	N
134	20240604	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15340	-10	5	-0.07	293938310	19164	20.75	15290	15430	15280	19950	10750	15350	15338.05	10.77	0	-15156	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7789	9.96	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.25	12650	20230724	21.26	18100	-15.25	20240315	13880	10.52	20240105	18100	-15.25	20240315	12650	21.26	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	2952	N	N
135	20240604	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15320	-30	5	-0.20	249452460	16259	17.60	15290	15430	15280	19950	10750	15350	15342.42	10.77	0	-12620	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7778	9.95	0.41	12	0.03	1540.00	37497.00	18100	20240315	-15.36	12650	20230724	21.11	18100	-15.36	20240315	13880	10.37	20240105	18100	-15.36	20240315	12650	21.11	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	2952	N	N
136	20240604	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	0	3	0.00	156816140	10220	11.06	15290	15430	15280	19950	10750	15350	15344.05	10.77	0	-7620	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7794	9.97	0.41	12	0.02	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	2952	N	N
137	20240604	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15430	80	2	0.52	3917910	256	0.28	15290	15430	15280	19950	10750	15350	15304.34	10.77	0	-31	15903	15626	15363	15086	14823	15765	15225	2549	4600	5000	11350	10	1	50773400	7834	10.02	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.75	12650	20230724	21.98	18100	-14.75	20240315	13880	11.17	20240105	18100	-14.75	20240315	12650	21.98	20230724	0.15	N	003540	5000	2548 억	5466082	N	N	2952	N	N
138	20240603	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	260	2	1.72	1421446360	92317	156.13	15100	15640	15100	19610	10570	15090	15397.45	10.75	0	5327	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7794	9.97	0.41	12	0.18	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	2952	N	N
139	20240603	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	270	2	1.79	1358448360	88214	149.19	15100	15640	15100	19610	10570	15090	15399.46	10.75	0	4418	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7799	9.97	0.41	12	0.17	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	24	N	N
140	20240603	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15460	370	2	2.45	1122979120	72941	123.36	15100	15640	15100	19610	10570	15090	15395.72	10.75	0	5942	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7850	10.04	0.41	12	0.14	1540.00	37497.00	18100	20240315	-14.59	12650	20230724	22.21	18100	-14.59	20240315	13880	11.38	20240105	18100	-14.59	20240315	12650	22.21	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	24	N	N
141	20240603	130140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15470	380	2	2.52	1023429200	66504	112.47	15100	15640	15100	19610	10570	15090	15388.99	10.75	0	7275	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7855	10.05	0.41	12	0.13	1540.00	37497.00	18100	20240315	-14.53	12650	20230724	22.29	18100	-14.53	20240315	13880	11.46	20240105	18100	-14.53	20240315	12650	22.29	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	24	N	N
142	20240603	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15470	380	2	2.52	898688450	58423	98.80	15100	15640	15100	19610	10570	15090	15382.44	10.75	0	9222	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7855	10.05	0.41	12	0.12	1540.00	37497.00	18100	20240315	-14.53	12650	20230724	22.29	18100	-14.53	20240315	13880	11.46	20240105	18100	-14.53	20240315	12650	22.29	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	24	N	N
143	20240603	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	260	2	1.72	248960420	16330	27.62	15100	15370	15100	19610	10570	15090	15245.59	10.75	0	149	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7794	9.97	0.41	12	0.03	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	24	N	N
144	20240603	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15160	70	2	0.46	96489360	6356	10.75	15100	15260	15100	19610	10570	15090	15180.83	10.75	0	-230	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7697	9.84	0.40	12	0.01	1540.00	37497.00	18100	20240315	-16.24	12650	20230724	19.84	18100	-16.24	20240315	13880	9.22	20240105	18100	-16.24	20240315	12650	19.84	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	24	N	N
145	20240603	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15200	110	2	0.73	9367130	620	1.05	15100	15250	15100	19610	10570	15090	15108.27	10.75	0	-28	15490	15290	15190	14990	14890	15240	14940	2549	4520	5000	11160	10	1	50773400	7718	9.87	0.41	12	0.00	1540.00	37497.00	18100	20240315	-16.02	12650	20230724	20.16	18100	-16.02	20240315	13880	9.51	20240105	18100	-16.02	20240315	12650	20.16	20230724	0.15	N	003540	5000	2548 억	5457448	N	N	24	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History