KissMeData/000640/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160111	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105300	600	2	0.57	398127600	3757	55.45	104300	107000	104300	136100	73300	104700	105969.55	15.18	-1944	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6685	11.53	0.65	12	0.06	9134.00	160794.00	121400	20240329	-13.26	76800	20230707	37.11	121400	-13.26	20240329	94400	11.55	20240116	121400	-13.26	20240329	76800	37.11	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
3	20240628	150110	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106100	1400	2	1.34	290983000	2741	40.46	104300	107000	104300	136100	73300	104700	106159.43	15.18	-1187	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6736	11.62	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
4	20240628	140109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106000	1300	2	1.24	230609500	2172	32.06	104300	107000	104300	136100	73300	104700	106173.80	15.18	-774	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6730	11.60	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
5	20240628	130110	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106600	1900	2	1.81	161658800	1522	22.46	104300	107000	104300	136100	73300	104700	106214.72	15.18	-477	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6768	11.67	0.66	12	0.02	9134.00	160794.00	121400	20240329	-12.19	76800	20230707	38.80	121400	-12.19	20240329	94400	12.92	20240116	121400	-12.19	20240329	76800	38.80	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
6	20240628	120109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106800	2100	2	2.01	104783100	989	14.60	104300	106800	104300	136100	73300	104700	105948.53	15.18	-216	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6781	11.69	0.66	12	0.02	9134.00	160794.00	121400	20240329	-12.03	76800	20230707	39.06	121400	-12.03	20240329	94400	13.14	20240116	121400	-12.03	20240329	76800	39.06	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
7	20240628	110109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105800	1100	2	1.05	53690100	509	7.51	104300	106100	104300	136100	73300	104700	105481.53	15.18	-34	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6717	11.58	0.66	12	0.01	9134.00	160794.00	121400	20240329	-12.85	76800	20230707	37.76	121400	-12.85	20240329	94400	12.08	20240116	121400	-12.85	20240329	76800	37.76	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
8	20240628	100109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105000	300	2	0.29	18074800	172	2.54	104300	105600	104300	136100	73300	104700	105086.05	15.18	-41	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6666	11.50	0.65	12	0.00	9134.00	160794.00	121400	20240329	-13.51	76800	20230707	36.72	121400	-13.51	20240329	94400	11.23	20240116	121400	-13.51	20240329	76800	36.72	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
9	20240628	090109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104300	-400	5	-0.38	417200	4	0.06	104300	104300	104300	136100	73300	104700	104300.00	15.18	-1	109233	106966	105533	103266	101833	106250	102550	317	31400	5000	75380	100	1	6348913	6622	11.42	0.65	12	0.00	9134.00	160794.00	121400	20240329	-14.09	76800	20230707	35.81	121400	-14.09	20240329	94400	10.49	20240116	121400	-14.09	20240329	76800	35.81	20230707	0.17	N	000640	5000	317 억	963524	N	N	0	N	N
10	20240627	160109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104700	-2900	5	-2.70	713690800	6775	132.53	106500	107800	104100	139800	75400	107600	105343.91	15.19	-575	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6647	11.46	0.65	12	0.11	9134.00	160794.00	121400	20240329	-13.76	76800	20230707	36.33	121400	-13.76	20240329	94400	10.91	20240116	121400	-13.76	20240329	76800	36.33	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
11	20240627	150109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105800	-1800	5	-1.67	603736400	5731	112.11	106500	107800	104100	139800	75400	107600	105345.73	15.19	2	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6717	11.58	0.66	12	0.09	9134.00	160794.00	121400	20240329	-12.85	76800	20230707	37.76	121400	-12.85	20240329	94400	12.08	20240116	121400	-12.85	20240329	76800	37.76	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
12	20240627	140109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104700	-2900	5	-2.70	330912900	3125	61.13	106500	107800	104500	139800	75400	107600	105892.13	15.19	116	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6647	11.46	0.65	12	0.05	9134.00	160794.00	121400	20240329	-13.76	76800	20230707	36.33	121400	-13.76	20240329	94400	10.91	20240116	121400	-13.76	20240329	76800	36.33	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
13	20240627	130109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105500	-2100	5	-1.95	268189700	2528	49.45	106500	107800	105000	139800	75400	107600	106087.70	15.19	368	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6698	11.55	0.66	12	0.04	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
14	20240627	120109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105600	-2000	5	-1.86	251098600	2366	46.28	106500	107800	105000	139800	75400	107600	106127.90	15.19	477	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6704	11.56	0.66	12	0.04	9134.00	160794.00	121400	20240329	-13.01	76800	20230707	37.50	121400	-13.01	20240329	94400	11.86	20240116	121400	-13.01	20240329	76800	37.50	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
15	20240627	110110	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106000	-1600	5	-1.49	186770500	1756	34.35	106500	107800	105500	139800	75400	107600	106361.33	15.19	507	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6730	11.60	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
16	20240627	100109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106700	-900	5	-0.84	57176900	535	10.47	106500	107800	106200	139800	75400	107600	106872.71	15.19	91	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6774	11.68	0.66	12	0.01	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
17	20240627	090109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106500	-1100	5	-1.02	106500	1	0.02	106500	106500	106500	139800	75400	107600	106500.00	15.19	-1	109733	108666	106933	105866	104133	109200	106400	317	32200	5000	77470	100	1	6348913	6762	11.66	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.27	76800	20230707	38.67	121400	-12.27	20240329	94400	12.82	20240116	121400	-12.27	20240329	76800	38.67	20230707	0.17	N	000640	5000	317 억	964199	N	N	32	N	N
18	20240626	160109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107600	2000	2	1.89	546782700	5112	118.53	105300	108000	105200	137200	74000	105600	106960.62	15.18	559	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6831	11.78	0.67	12	0.08	9134.00	160794.00	121400	20240329	-11.37	76800	20230707	40.10	121400	-11.37	20240329	94400	13.98	20240116	121400	-11.37	20240329	76800	40.10	20230707	0.17	N	000640	5000	317 억	963667	N	N	32	N	N
19	20240626	150109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107900	2300	2	2.18	499069700	4669	108.25	105300	108000	105200	137200	74000	105600	106890.06	15.18	711	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6850	11.81	0.67	12	0.07	9134.00	160794.00	121400	20240329	-11.12	76800	20230707	40.49	121400	-11.12	20240329	94400	14.30	20240116	121400	-11.12	20240329	76800	40.49	20230707	0.17	N	000640	5000	317 억	963667	N	N	29	N	N
20	20240626	140109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106300	700	2	0.66	415692900	3894	90.29	105300	107500	105200	137200	74000	105600	106752.16	15.18	847	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6749	11.64	0.66	12	0.06	9134.00	160794.00	121400	20240329	-12.44	76800	20230707	38.41	121400	-12.44	20240329	94400	12.61	20240116	121400	-12.44	20240329	76800	38.41	20230707	0.17	N	000640	5000	317 억	963667	N	N	29	N	N
21	20240626	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106800	1200	2	1.14	219357400	2049	47.51	105300	107500	105200	137200	74000	105600	107055.83	15.18	269	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6781	11.69	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.03	76800	20230707	39.06	121400	-12.03	20240329	94400	13.14	20240116	121400	-12.03	20240329	76800	39.06	20230707	0.17	N	000640	5000	317 억	963667	N	N	29	N	N
22	20240626	120109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107100	1500	2	1.42	141391100	1321	30.63	105300	107400	105200	137200	74000	105600	107033.38	15.18	220	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6800	11.73	0.67	12	0.02	9134.00	160794.00	121400	20240329	-11.78	76800	20230707	39.45	121400	-11.78	20240329	94400	13.45	20240116	121400	-11.78	20240329	76800	39.45	20230707	0.17	N	000640	5000	317 억	963667	N	N	29	N	N
23	20240626	110109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107300	1700	2	1.61	95180000	890	20.64	105300	107400	105200	137200	74000	105600	106943.82	15.18	186	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6812	11.75	0.67	12	0.01	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.17	N	000640	5000	317 억	963667	N	N	29	N	N
24	20240626	100110	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106900	1300	2	1.23	21659000	204	4.73	105300	107200	105200	137200	74000	105600	106171.57	15.18	34	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6787	11.70	0.66	12	0.00	9134.00	160794.00	121400	20240329	-11.94	76800	20230707	39.19	121400	-11.94	20240329	94400	13.24	20240116	121400	-11.94	20240329	76800	39.19	20230707	0.17	N	000640	5000	317 억	963667	N	N	29	N	N
25	20240626	090109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105300	-300	5	-0.28	105300	1	0.02	105300	105300	105300	137200	74000	105600	105300.00	15.18	-1	108533	107066	106133	104666	103733	106600	104200	317	31600	5000	76030	100	1	6348913	6685	11.53	0.65	12	0.00	9134.00	160794.00	121400	20240329	-13.26	76800	20230707	37.11	121400	-13.26	20240329	94400	11.55	20240116	121400	-13.26	20240329	76800	37.11	20230707	0.17	N	000640	5000	317 억	963667	N	N	29	N	N
26	20240625	160109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105600	-2000	5	-1.86	458369300	4310	84.49	106000	107600	105200	139800	75400	107600	106350.53	15.20	-2080	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6704	11.56	0.66	12	0.07	9134.00	160794.00	121400	20240329	-13.01	76800	20230707	37.50	121400	-13.01	20240329	94400	11.86	20240116	121400	-13.01	20240329	76800	37.50	20230707	0.17	N	000640	5000	317 억	964907	N	N	29	N	N
27	20240625	150109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106300	-1300	5	-1.21	382697400	3599	70.55	106000	107600	105200	139800	75400	107600	106334.37	15.20	-1849	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6749	11.64	0.66	12	0.06	9134.00	160794.00	121400	20240329	-12.44	76800	20230707	38.41	121400	-12.44	20240329	94400	12.61	20240116	121400	-12.44	20240329	76800	38.41	20230707	0.17	N	000640	5000	317 억	964907	N	N	2	N	N
28	20240625	140109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106100	-1500	5	-1.39	302836800	2848	55.83	106000	107600	105200	139800	75400	107600	106333.15	15.20	-1595	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6736	11.62	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.17	N	000640	5000	317 억	964907	N	N	2	N	N
29	20240625	130109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106700	-900	5	-0.84	245867500	2313	45.34	106000	107600	105200	139800	75400	107600	106298.10	15.20	-1192	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6774	11.68	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.17	N	000640	5000	317 억	964907	N	N	2	N	N
30	20240625	120109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106400	-1200	5	-1.12	195410600	1840	36.07	106000	107600	105200	139800	75400	107600	106201.41	15.20	-797	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6755	11.65	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.36	76800	20230707	38.54	121400	-12.36	20240329	94400	12.71	20240116	121400	-12.36	20240329	76800	38.54	20230707	0.17	N	000640	5000	317 억	964907	N	N	2	N	N
31	20240625	110113	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105300	-2300	5	-2.14	150369900	1414	27.72	106000	107600	105300	139800	75400	107600	106343.64	15.20	-566	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6685	11.53	0.65	12	0.02	9134.00	160794.00	121400	20240329	-13.26	76800	20230707	37.11	121400	-13.26	20240329	94400	11.55	20240116	121400	-13.26	20240329	76800	37.11	20230707	0.17	N	000640	5000	317 억	964907	N	N	2	N	N
32	20240625	100109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106700	-900	5	-0.84	101470200	952	18.66	106000	107600	106000	139800	75400	107600	106586.34	15.20	-182	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6774	11.68	0.66	12	0.01	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.17	N	000640	5000	317 억	964907	N	N	2	N	N
33	20240625	090109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106000	-1600	5	-1.49	636000	6	0.12	106000	106000	106000	139800	75400	107600	106000.00	15.20	-1	109533	108566	106833	105866	104133	109050	106350	317	32200	5000	77470	100	1	6348913	6730	11.60	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.17	N	000640	5000	317 억	964907	N	N	2	N	N
34	20240624	160109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107600	900	2	0.84	541569200	5087	103.54	106700	107800	105100	138700	74700	106700	106458.94	15.21	-965	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6831	11.78	0.67	12	0.08	9134.00	160794.00	121400	20240329	-11.37	76800	20230707	40.10	121400	-11.37	20240329	94400	13.98	20240116	121400	-11.37	20240329	76800	40.10	20230707	0.17	N	000640	5000	317 억	965970	N	N	2	N	N
35	20240624	150109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105300	-1400	5	-1.31	438840400	4123	83.92	106700	107800	105100	138700	74700	106700	106437.16	15.21	-727	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6685	11.53	0.65	12	0.06	9134.00	160794.00	121400	20240329	-13.26	76800	20230707	37.11	121400	-13.26	20240329	94400	11.55	20240116	121400	-13.26	20240329	76800	37.11	20230707	0.17	N	000640	5000	317 억	965970	N	N	43	N	N
36	20240624	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105500	-1200	5	-1.12	346988500	3254	66.23	106700	107800	105500	138700	74700	106700	106634.45	15.21	-563	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6698	11.55	0.66	12	0.05	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.17	N	000640	5000	317 억	965970	N	N	43	N	N
37	20240624	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106600	-100	5	-0.09	268295000	2513	51.15	106700	107800	105700	138700	74700	106700	106762.83	15.21	-516	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6768	11.67	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.19	76800	20230707	38.80	121400	-12.19	20240329	94400	12.92	20240116	121400	-12.19	20240329	76800	38.80	20230707	0.17	N	000640	5000	317 억	965970	N	N	43	N	N
38	20240624	120109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106700	0	3	0.00	182893200	1713	34.87	106700	107800	105700	138700	74700	106700	106767.78	15.21	-279	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6774	11.68	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.17	N	000640	5000	317 억	965970	N	N	43	N	N
39	20240624	110109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105900	-800	5	-0.75	141391300	1322	26.91	106700	107800	105900	138700	74700	106700	106952.57	15.21	-105	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6723	11.59	0.66	12	0.02	9134.00	160794.00	121400	20240329	-12.77	76800	20230707	37.89	121400	-12.77	20240329	94400	12.18	20240116	121400	-12.77	20240329	76800	37.89	20230707	0.17	N	000640	5000	317 억	965970	N	N	43	N	N
40	20240624	100109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107500	800	2	0.75	70815000	661	13.45	106700	107800	106100	138700	74700	106700	107133.13	15.21	108	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6825	11.77	0.67	12	0.01	9134.00	160794.00	121400	20240329	-11.45	76800	20230707	39.97	121400	-11.45	20240329	94400	13.88	20240116	121400	-11.45	20240329	76800	39.97	20230707	0.17	N	000640	5000	317 억	965970	N	N	43	N	N
41	20240624	090109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106100	-600	5	-0.56	959100	9	0.18	106700	106700	106100	138700	74700	106700	106566.67	15.21	1	109700	108200	106900	105400	104100	107550	104750	317	32000	5000	76820	100	1	6348913	6736	11.62	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.17	N	000640	5000	317 억	965970	N	N	43	N	N
42	20240621	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106700	-1100	5	-1.02	521981400	4913	76.21	107700	108400	105600	140100	75500	107800	106244.94	15.20	443	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6774	11.68	0.66	12	0.08	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.17	N	000640	5000	317 억	964965	N	N	43	N	N
43	20240621	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105800	-2000	5	-1.86	437615100	4118	63.87	107700	108400	105600	140100	75500	107800	106268.84	15.20	252	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6717	11.58	0.66	12	0.06	9134.00	160794.00	121400	20240329	-12.85	76800	20230707	37.76	121400	-12.85	20240329	94400	12.08	20240116	121400	-12.85	20240329	76800	37.76	20230707	0.17	N	000640	5000	317 억	964965	N	N	88	N	N
44	20240621	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105700	-2100	5	-1.95	361444200	3398	52.71	107700	108400	105700	140100	75500	107800	106369.69	15.20	12	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6711	11.57	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.93	76800	20230707	37.63	121400	-12.93	20240329	94400	11.97	20240116	121400	-12.93	20240329	76800	37.63	20230707	0.17	N	000640	5000	317 억	964965	N	N	88	N	N
45	20240621	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106200	-1600	5	-1.48	300101700	2819	43.73	107700	108400	105800	140100	75500	107800	106456.79	15.20	-9	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6743	11.63	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.52	76800	20230707	38.28	121400	-12.52	20240329	94400	12.50	20240116	121400	-12.52	20240329	76800	38.28	20230707	0.17	N	000640	5000	317 억	964965	N	N	88	N	N
46	20240621	120109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106200	-1600	5	-1.48	190585900	1787	27.72	107700	108400	106000	140100	75500	107800	106651.32	15.20	7	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6743	11.63	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.52	76800	20230707	38.28	121400	-12.52	20240329	94400	12.50	20240116	121400	-12.52	20240329	76800	38.28	20230707	0.17	N	000640	5000	317 억	964965	N	N	88	N	N
47	20240621	110108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106500	-1300	5	-1.21	137937200	1292	20.04	107700	108400	106000	140100	75500	107800	106762.54	15.20	25	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6762	11.66	0.66	12	0.02	9134.00	160794.00	121400	20240329	-12.27	76800	20230707	38.67	121400	-12.27	20240329	94400	12.82	20240116	121400	-12.27	20240329	76800	38.67	20230707	0.17	N	000640	5000	317 억	964965	N	N	88	N	N
48	20240621	100109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107000	-800	5	-0.74	37886500	353	5.48	107700	108400	106600	140100	75500	107800	107327.20	15.20	-89	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6793	11.71	0.67	12	0.01	9134.00	160794.00	121400	20240329	-11.86	76800	20230707	39.32	121400	-11.86	20240329	94400	13.35	20240116	121400	-11.86	20240329	76800	39.32	20230707	0.17	N	000640	5000	317 억	964965	N	N	88	N	N
49	20240621	090109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107700	-100	5	-0.09	215400	2	0.03	107700	107700	107700	140100	75500	107800	107700.00	15.20	0	110866	109332	107966	106432	105066	110100	107200	317	32300	5000	77610	100	1	6348913	6838	11.79	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.29	76800	20230707	40.23	121400	-11.29	20240329	94400	14.09	20240116	121400	-11.29	20240329	76800	40.23	20230707	0.17	N	000640	5000	317 억	964965	N	N	88	N	N
50	20240620	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107800	800	2	0.75	695029400	6446	118.36	107000	109500	106600	139100	74900	107000	107823.36	15.20	-582	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6844	11.80	0.67	12	0.10	9134.00	160794.00	121400	20240329	-11.20	76800	20230707	40.36	121400	-11.20	20240329	94400	14.19	20240116	121400	-11.20	20240329	76800	40.36	20230707	0.17	N	000640	5000	317 억	964807	N	N	88	N	N
51	20240620	150109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107700	700	2	0.65	622379500	5772	105.99	107000	109500	106600	139100	74900	107000	107827.36	15.20	-537	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6838	11.79	0.67	12	0.09	9134.00	160794.00	121400	20240329	-11.29	76800	20230707	40.23	121400	-11.29	20240329	94400	14.09	20240116	121400	-11.29	20240329	76800	40.23	20230707	0.17	N	000640	5000	317 억	964807	N	N	115	N	N
52	20240620	140109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107300	300	2	0.28	466358000	4325	79.42	107000	109500	106600	139100	74900	107000	107828.44	15.20	-179	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6812	11.75	0.67	12	0.07	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.17	N	000640	5000	317 억	964807	N	N	115	N	N
53	20240620	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107300	300	2	0.28	386083100	3575	65.64	107000	109500	106600	139100	74900	107000	107995.27	15.20	-415	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6812	11.75	0.67	12	0.06	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.17	N	000640	5000	317 억	964807	N	N	115	N	N
54	20240620	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107000	0	3	0.00	303518000	2804	51.49	107000	109500	106800	139100	74900	107000	108244.65	15.20	-532	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6793	11.71	0.67	12	0.04	9134.00	160794.00	121400	20240329	-11.86	76800	20230707	39.32	121400	-11.86	20240329	94400	13.35	20240116	121400	-11.86	20240329	76800	39.32	20230707	0.17	N	000640	5000	317 억	964807	N	N	115	N	N
55	20240620	110109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109500	2500	2	2.34	187739200	1729	31.75	107000	109500	106900	139100	74900	107000	108582.53	15.20	-469	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6952	11.99	0.68	12	0.03	9134.00	160794.00	121400	20240329	-9.80	76800	20230707	42.58	121400	-9.80	20240329	94400	16.00	20240116	121400	-9.80	20240329	76800	42.58	20230707	0.17	N	000640	5000	317 억	964807	N	N	115	N	N
56	20240620	100109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	108800	1800	2	1.68	126276100	1166	21.41	107000	109000	106900	139100	74900	107000	108298.54	15.20	-403	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6908	11.91	0.68	12	0.02	9134.00	160794.00	121400	20240329	-10.38	76800	20230707	41.67	121400	-10.38	20240329	94400	15.25	20240116	121400	-10.38	20240329	76800	41.67	20230707	0.17	N	000640	5000	317 억	964807	N	N	115	N	N
57	20240620	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106900	-100	5	-0.09	758900	7	0.13	107000	109000	106900	139100	74900	107000	108414.29	15.20	-1	109466	108232	106966	105732	104466	108850	106350	317	32100	5000	77040	100	1	6348913	6787	11.70	0.66	12	0.00	9134.00	160794.00	121400	20240329	-11.94	76800	20230707	39.19	121400	-11.94	20240329	94400	13.24	20240116	121400	-11.94	20240329	76800	39.19	20230707	0.17	N	000640	5000	317 억	964807	N	N	115	N	N
58	20240619	160109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107000	-400	5	-0.37	579427400	5433	62.14	106100	108200	105700	139600	75200	107400	106649.62	15.20	-1390	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6793	11.71	0.67	12	0.09	9134.00	160794.00	121400	20240329	-11.86	76800	20230707	39.32	121400	-11.86	20240329	94400	13.35	20240116	121400	-11.86	20240329	76800	39.32	20230707	0.17	N	000640	5000	317 억	965141	N	N	115	N	N
59	20240619	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106700	-700	5	-0.65	498847700	4682	53.55	106100	108200	105700	139600	75200	107400	106545.86	15.20	-1305	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6774	11.68	0.66	12	0.07	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.17	N	000640	5000	317 억	965141	N	N	184	N	N
60	20240619	140111	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106100	-1300	5	-1.21	335573800	3152	36.05	106100	108200	105700	139600	75200	107400	106463.77	15.20	-606	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6736	11.62	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.17	N	000640	5000	317 억	965141	N	N	184	N	N
61	20240619	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106000	-1400	5	-1.30	266931900	2505	28.65	106100	108200	105700	139600	75200	107400	106559.64	15.20	-237	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6730	11.60	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.17	N	000640	5000	317 억	965141	N	N	184	N	N
62	20240619	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106100	-1300	5	-1.21	232436300	2180	24.93	106100	108200	105700	139600	75200	107400	106622.16	15.20	-321	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6736	11.62	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.17	N	000640	5000	317 억	965141	N	N	184	N	N
63	20240619	110109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106600	-800	5	-0.74	168749200	1581	18.08	106100	108200	105700	139600	75200	107400	106735.74	15.20	-182	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6768	11.67	0.66	12	0.02	9134.00	160794.00	121400	20240329	-12.19	76800	20230707	38.80	121400	-12.19	20240329	94400	12.92	20240116	121400	-12.19	20240329	76800	38.80	20230707	0.17	N	000640	5000	317 억	965141	N	N	184	N	N
64	20240619	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106300	-1100	5	-1.02	76317500	713	8.16	106100	108200	106100	139600	75200	107400	107037.17	15.20	62	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6749	11.64	0.66	12	0.01	9134.00	160794.00	121400	20240329	-12.44	76800	20230707	38.41	121400	-12.44	20240329	94400	12.61	20240116	121400	-12.44	20240329	76800	38.41	20230707	0.17	N	000640	5000	317 억	965141	N	N	184	N	N
65	20240619	090109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	108000	600	2	0.56	536400	5	0.06	106100	108100	106100	139600	75200	107400	107280.00	15.20	0	111000	109200	107700	105900	104400	108450	105150	317	32200	5000	77320	100	1	6348913	6857	11.82	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.04	76800	20230707	40.62	121400	-11.04	20240329	94400	14.41	20240116	121400	-11.04	20240329	76800	40.62	20230707	0.17	N	000640	5000	317 억	965141	N	N	184	N	N
66	20240618	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107400	-1600	5	-1.47	941115900	8743	179.53	109500	109500	106200	141700	76300	109000	107642.27	15.22	-591	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6819	11.76	0.67	12	0.14	9134.00	160794.00	121400	20240329	-11.53	76800	20230707	39.84	121400	-11.53	20240329	94400	13.77	20240116	121400	-11.53	20240329	76800	39.84	20230707	0.18	N	000640	5000	317 억	966074	N	N	184	N	N
67	20240618	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106800	-2200	5	-2.02	761864300	7076	145.30	109500	109500	106200	141700	76300	109000	107668.78	15.22	-391	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6781	11.69	0.66	12	0.11	9134.00	160794.00	121400	20240329	-12.03	76800	20230707	39.06	121400	-12.03	20240329	94400	13.14	20240116	121400	-12.03	20240329	76800	39.06	20230707	0.18	N	000640	5000	317 억	966074	N	N	23	N	N
68	20240618	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106500	-2500	5	-2.29	571314700	5304	108.91	109500	109500	106200	141700	76300	109000	107713.93	15.22	357	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6762	11.66	0.66	12	0.08	9134.00	160794.00	121400	20240329	-12.27	76800	20230707	38.67	121400	-12.27	20240329	94400	12.82	20240116	121400	-12.27	20240329	76800	38.67	20230707	0.18	N	000640	5000	317 억	966074	N	N	23	N	N
69	20240618	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107000	-2000	5	-1.83	464469100	4303	88.36	109500	109500	106700	141700	76300	109000	107940.76	15.22	200	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6793	11.71	0.67	12	0.07	9134.00	160794.00	121400	20240329	-11.86	76800	20230707	39.32	121400	-11.86	20240329	94400	13.35	20240116	121400	-11.86	20240329	76800	39.32	20230707	0.18	N	000640	5000	317 억	966074	N	N	23	N	N
70	20240618	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107300	-1700	5	-1.56	385168000	3564	73.18	109500	109500	106700	141700	76300	109000	108071.83	15.22	229	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6812	11.75	0.67	12	0.06	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.18	N	000640	5000	317 억	966074	N	N	23	N	N
71	20240618	110108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106800	-2200	5	-2.02	287672700	2655	54.52	109500	109500	106700	141700	76300	109000	108351.30	15.22	44	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6781	11.69	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.03	76800	20230707	39.06	121400	-12.03	20240329	94400	13.14	20240116	121400	-12.03	20240329	76800	39.06	20230707	0.18	N	000640	5000	317 억	966074	N	N	23	N	N
72	20240618	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	108700	-300	5	-0.28	198324800	1823	37.43	109500	109500	107800	141700	76300	109000	108790.35	15.22	12	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6901	11.90	0.68	12	0.03	9134.00	160794.00	121400	20240329	-10.46	76800	20230707	41.54	121400	-10.46	20240329	94400	15.15	20240116	121400	-10.46	20240329	76800	41.54	20230707	0.18	N	000640	5000	317 억	966074	N	N	23	N	N
73	20240618	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109500	500	2	0.46	109500	1	0.02	109500	109500	109500	141700	76300	109000	109500.00	15.22	1	111266	110132	108966	107832	106666	110700	108400	317	32700	5000	78480	100	1	6348913	6952	11.99	0.68	12	0.00	9134.00	160794.00	121400	20240329	-9.80	76800	20230707	42.58	121400	-9.80	20240329	94400	16.00	20240116	121400	-9.80	20240329	76800	42.58	20230707	0.18	N	000640	5000	317 억	966074	N	N	23	N	N
74	20240617	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109000	100	2	0.09	533005700	4870	44.08	108900	110100	107800	141500	76300	108900	109446.76	15.23	-647	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6920	11.93	0.68	12	0.08	9134.00	160794.00	121400	20240329	-10.21	76800	20230707	41.93	121400	-10.21	20240329	94400	15.47	20240116	121400	-10.21	20240329	76800	41.93	20230707	0.18	N	000640	5000	317 억	966707	N	N	23	N	N
75	20240617	150110	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109200	300	2	0.28	516236400	4716	42.68	108900	110100	107800	141500	76300	108900	109464.89	15.23	-628	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6933	11.96	0.68	12	0.07	9134.00	160794.00	121400	20240329	-10.05	76800	20230707	42.19	121400	-10.05	20240329	94400	15.68	20240116	121400	-10.05	20240329	76800	42.19	20230707	0.18	N	000640	5000	317 억	966707	N	N	16	N	N
76	20240617	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109000	100	2	0.09	448931200	4098	37.09	108900	110100	107800	141500	76300	108900	109548.85	15.23	-524	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6920	11.93	0.68	12	0.06	9134.00	160794.00	121400	20240329	-10.21	76800	20230707	41.93	121400	-10.21	20240329	94400	15.47	20240116	121400	-10.21	20240329	76800	41.93	20230707	0.18	N	000640	5000	317 억	966707	N	N	16	N	N
77	20240617	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109500	600	2	0.55	401653200	3665	33.17	108900	110100	107800	141500	76300	108900	109591.60	15.23	-314	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6952	11.99	0.68	12	0.06	9134.00	160794.00	121400	20240329	-9.80	76800	20230707	42.58	121400	-9.80	20240329	94400	16.00	20240116	121400	-9.80	20240329	76800	42.58	20230707	0.18	N	000640	5000	317 억	966707	N	N	16	N	N
78	20240617	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109600	700	2	0.64	345285400	3151	28.52	108900	110100	107800	141500	76300	108900	109579.63	15.23	41	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6958	12.00	0.68	12	0.05	9134.00	160794.00	121400	20240329	-9.72	76800	20230707	42.71	121400	-9.72	20240329	94400	16.10	20240116	121400	-9.72	20240329	76800	42.71	20230707	0.18	N	000640	5000	317 억	966707	N	N	16	N	N
79	20240617	110108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109900	1000	2	0.92	267059700	2438	22.07	108900	110100	107800	141500	76300	108900	109540.48	15.23	310	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6977	12.03	0.68	12	0.04	9134.00	160794.00	121400	20240329	-9.47	76800	20230707	43.10	121400	-9.47	20240329	94400	16.42	20240116	121400	-9.47	20240329	76800	43.10	20230707	0.18	N	000640	5000	317 억	966707	N	N	16	N	N
80	20240617	100109	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109400	500	2	0.46	87898000	807	7.30	108900	109400	107800	141500	76300	108900	108919.45	15.23	17	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6946	11.98	0.68	12	0.01	9134.00	160794.00	121400	20240329	-9.88	76800	20230707	42.45	121400	-9.88	20240329	94400	15.89	20240116	121400	-9.88	20240329	76800	42.45	20230707	0.18	N	000640	5000	317 억	966707	N	N	16	N	N
81	20240617	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	108100	-800	5	-0.73	5862900	54	0.49	108900	108900	107800	141500	76300	108900	108572.22	15.23	-31	111633	110266	107933	106566	104233	110950	107250	317	32600	5000	78400	100	1	6348913	6863	11.83	0.67	12	0.00	9134.00	160794.00	121400	20240329	-10.96	76800	20230707	40.76	121400	-10.96	20240329	94400	14.51	20240116	121400	-10.96	20240329	76800	40.76	20230707	0.18	N	000640	5000	317 억	966707	N	N	16	N	N
82	20240614	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	108900	3200	2	3.03	1192444800	11049	160.69	105700	109300	105600	137400	74000	105700	107922.79	15.24	-1	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6914	11.92	0.68	12	0.17	9134.00	160794.00	121400	20240329	-10.30	76800	20230707	41.80	121400	-10.30	20240329	94400	15.36	20240116	121400	-10.30	20240329	76800	41.80	20230707	0.17	N	000640	5000	317 억	967292	N	N	16	N	N
83	20240614	150107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	109000	3300	2	3.12	1079470300	10012	145.61	105700	109300	105600	137400	74000	105700	107817.65	15.24	298	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6920	11.93	0.68	12	0.16	9134.00	160794.00	121400	20240329	-10.21	76800	20230707	41.93	121400	-10.21	20240329	94400	15.47	20240116	121400	-10.21	20240329	76800	41.93	20230707	0.17	N	000640	5000	317 억	967292	N	N	99	N	N
84	20240614	140107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107700	2000	2	1.89	640166600	5969	86.81	105700	107700	105600	137400	74000	105700	107248.55	15.24	-125	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6838	11.79	0.67	12	0.09	9134.00	160794.00	121400	20240329	-11.29	76800	20230707	40.23	121400	-11.29	20240329	94400	14.09	20240116	121400	-11.29	20240329	76800	40.23	20230707	0.17	N	000640	5000	317 억	967292	N	N	99	N	N
85	20240614	130107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107100	1400	2	1.32	396435700	3697	53.77	105700	107700	105600	137400	74000	105700	107231.73	15.24	-357	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6800	11.73	0.67	12	0.06	9134.00	160794.00	121400	20240329	-11.78	76800	20230707	39.45	121400	-11.78	20240329	94400	13.45	20240116	121400	-11.78	20240329	76800	39.45	20230707	0.17	N	000640	5000	317 억	967292	N	N	99	N	N
86	20240614	120107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107400	1700	2	1.61	283925800	2650	38.54	105700	107500	105600	137400	74000	105700	107141.81	15.24	-145	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6819	11.76	0.67	12	0.04	9134.00	160794.00	121400	20240329	-11.53	76800	20230707	39.84	121400	-11.53	20240329	94400	13.77	20240116	121400	-11.53	20240329	76800	39.84	20230707	0.17	N	000640	5000	317 억	967292	N	N	99	N	N
87	20240614	110108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107300	1600	2	1.51	202785300	1894	27.55	105700	107400	105600	137400	74000	105700	107067.21	15.24	154	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6812	11.75	0.67	12	0.03	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.17	N	000640	5000	317 억	967292	N	N	99	N	N
88	20240614	100107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	107300	1600	2	1.51	110039100	1029	14.97	105700	107400	105600	137400	74000	105700	106937.90	15.24	148	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6812	11.75	0.67	12	0.02	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.17	N	000640	5000	317 억	967292	N	N	99	N	N
89	20240614	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105700	0	3	0.00	2008300	19	0.28	105700	105700	105700	137400	74000	105700	105700.00	15.24	-6	107833	106766	105633	104566	103433	107300	105100	317	31700	5000	76100	100	1	6348913	6711	11.57	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.93	76800	20230707	37.63	121400	-12.93	20240329	94400	11.97	20240116	121400	-12.93	20240329	76800	37.63	20230707	0.17	N	000640	5000	317 억	967292	N	N	99	N	N
90	20240613	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105700	1000	2	0.96	729398500	6876	80.94	104700	106700	104500	136100	73300	104700	106079.06	15.27	-2125	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6711	11.57	0.66	12	0.11	9134.00	160794.00	121400	20240329	-12.93	76800	20230707	37.63	121400	-12.93	20240329	94400	11.97	20240116	121400	-12.93	20240329	76800	37.63	20230707	0.18	N	000640	5000	317 억	969494	N	N	98	N	N
91	20240613	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106400	1700	2	1.62	678210200	6393	75.26	104700	106700	104500	136100	73300	104700	106086.38	15.27	-1896	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6755	11.65	0.66	12	0.10	9134.00	160794.00	121400	20240329	-12.36	76800	20230707	38.54	121400	-12.36	20240329	94400	12.71	20240116	121400	-12.36	20240329	76800	38.54	20230707	0.18	N	000640	5000	317 억	969494	N	N	18	N	N
92	20240613	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106000	1300	2	1.24	576783800	5438	64.01	104700	106700	104500	136100	73300	104700	106065.43	15.27	-1648	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6730	11.60	0.66	12	0.09	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.18	N	000640	5000	317 억	969494	N	N	18	N	N
93	20240613	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105900	1200	2	1.15	496068900	4676	55.04	104700	106700	104500	136100	73300	104700	106088.30	15.27	-1108	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6723	11.59	0.66	12	0.07	9134.00	160794.00	121400	20240329	-12.77	76800	20230707	37.89	121400	-12.77	20240329	94400	12.18	20240116	121400	-12.77	20240329	76800	37.89	20230707	0.18	N	000640	5000	317 억	969494	N	N	18	N	N
94	20240613	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106400	1700	2	1.62	353382400	3330	39.20	104700	106700	104500	136100	73300	104700	106120.84	15.27	-524	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6755	11.65	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.36	76800	20230707	38.54	121400	-12.36	20240329	94400	12.71	20240116	121400	-12.36	20240329	76800	38.54	20230707	0.18	N	000640	5000	317 억	969494	N	N	18	N	N
95	20240613	110107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106400	1700	2	1.62	249721600	2355	27.72	104700	106700	104500	136100	73300	104700	106038.90	15.27	-247	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6755	11.65	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.36	76800	20230707	38.54	121400	-12.36	20240329	94400	12.71	20240116	121400	-12.36	20240329	76800	38.54	20230707	0.18	N	000640	5000	317 억	969494	N	N	18	N	N
96	20240613	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106200	1500	2	1.43	96150500	908	10.69	104700	106700	104500	136100	73300	104700	105892.62	15.27	-84	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6743	11.63	0.66	12	0.01	9134.00	160794.00	121400	20240329	-12.52	76800	20230707	38.28	121400	-12.52	20240329	94400	12.50	20240116	121400	-12.52	20240329	76800	38.28	20230707	0.18	N	000640	5000	317 억	969494	N	N	18	N	N
97	20240613	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104500	-200	5	-0.19	2826700	27	0.32	104700	104700	104500	136100	73300	104700	104692.59	15.27	1	107766	106232	104966	103432	102166	107000	104200	317	31400	5000	75380	100	1	6348913	6635	11.44	0.65	12	0.00	9134.00	160794.00	121400	20240329	-13.92	76800	20230707	36.07	121400	-13.92	20240329	94400	10.70	20240116	121400	-13.92	20240329	76800	36.07	20230707	0.18	N	000640	5000	317 억	969494	N	N	18	N	N
98	20240612	160107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104700	600	2	0.58	891033100	8495	63.77	104200	106500	103700	135300	72900	104100	104889.12	15.26	1644	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6647	11.46	0.65	12	0.13	9134.00	160794.00	121400	20240329	-13.76	76800	20230707	36.33	121400	-13.76	20240329	94400	10.91	20240116	121400	-13.76	20240329	76800	36.33	20230707	0.18	N	000640	5000	317 억	968706	N	N	18	N	N
99	20240612	150112	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104300	200	2	0.19	790439900	7532	56.54	104200	106500	103700	135300	72900	104100	104944.22	15.26	1440	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6622	11.42	0.65	12	0.12	9134.00	160794.00	121400	20240329	-14.09	76800	20230707	35.81	121400	-14.09	20240329	94400	10.49	20240116	121400	-14.09	20240329	76800	35.81	20230707	0.18	N	000640	5000	317 억	968706	N	N	36	N	N
100	20240612	140107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	106000	1900	2	1.83	377727700	3592	26.96	104200	106400	104100	135300	72900	104100	105158.05	15.26	537	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6730	11.60	0.66	12	0.06	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.18	N	000640	5000	317 억	968706	N	N	36	N	N
101	20240612	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104400	300	2	0.29	159247400	1520	11.41	104200	105300	104200	135300	72900	104100	104768.03	15.26	-181	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6628	11.43	0.65	12	0.02	9134.00	160794.00	121400	20240329	-14.00	76800	20230707	35.94	121400	-14.00	20240329	94400	10.59	20240116	121400	-14.00	20240329	76800	35.94	20230707	0.18	N	000640	5000	317 억	968706	N	N	36	N	N
102	20240612	120107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104800	700	2	0.67	130778300	1248	9.37	104200	105300	104200	135300	72900	104100	104790.30	15.26	-51	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6654	11.47	0.65	12	0.02	9134.00	160794.00	121400	20240329	-13.67	76800	20230707	36.46	121400	-13.67	20240329	94400	11.02	20240116	121400	-13.67	20240329	76800	36.46	20230707	0.18	N	000640	5000	317 억	968706	N	N	36	N	N
103	20240612	110107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104400	300	2	0.29	95520000	911	6.84	104200	105300	104200	135300	72900	104100	104851.81	15.26	98	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6628	11.43	0.65	12	0.01	9134.00	160794.00	121400	20240329	-14.00	76800	20230707	35.94	121400	-14.00	20240329	94400	10.59	20240116	121400	-14.00	20240329	76800	35.94	20230707	0.18	N	000640	5000	317 억	968706	N	N	36	N	N
104	20240612	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	105300	1200	2	1.15	60483800	577	4.33	104200	105300	104200	135300	72900	104100	104824.61	15.26	170	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6685	11.53	0.65	12	0.01	9134.00	160794.00	121400	20240329	-13.26	76800	20230707	37.11	121400	-13.26	20240329	94400	11.55	20240116	121400	-13.26	20240329	76800	37.11	20230707	0.18	N	000640	5000	317 억	968706	N	N	36	N	N
105	20240612	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	104200	100	2	0.10	208400	2	0.02	104200	104200	104200	135300	72900	104100	104200.00	15.26	1	107900	106000	103700	101800	99500	106950	102750	317	31200	5000	74950	100	1	6348913	6616	11.41	0.65	12	0.00	9134.00	160794.00	121400	20240329	-14.17	76800	20230707	35.68	121400	-14.17	20240329	94400	10.38	20240116	121400	-14.17	20240329	76800	35.68	20230707	0.18	N	000640	5000	317 억	968706	N	N	36	N	N
106	20240610	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101500	-300	5	-0.29	319191900	3138	71.09	101800	102300	101000	132300	71300	101800	101718.26	15.31	-1306	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6444	11.11	0.63	12	0.05	9134.00	160794.00	121400	20240329	-16.39	76800	20230707	32.16	121400	-16.39	20240329	94400	7.52	20240116	121400	-16.39	20240329	76800	32.16	20230707	0.18	N	000640	5000	317 억	971870	N	N	24	N	N
107	20240610	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101700	-100	5	-0.10	308229500	3030	68.65	101800	102300	101000	132300	71300	101800	101725.91	15.31	-1250	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6457	11.13	0.63	12	0.05	9134.00	160794.00	121400	20240329	-16.23	76800	20230707	32.42	121400	-16.23	20240329	94400	7.73	20240116	121400	-16.23	20240329	76800	32.42	20230707	0.18	N	000640	5000	317 억	971870	N	N	185	N	N
108	20240610	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101800	0	3	0.00	257429100	2531	57.34	101800	102300	101000	132300	71300	101800	101710.43	15.31	-950	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6463	11.15	0.63	12	0.04	9134.00	160794.00	121400	20240329	-16.14	76800	20230707	32.55	121400	-16.14	20240329	94400	7.84	20240116	121400	-16.14	20240329	76800	32.55	20230707	0.18	N	000640	5000	317 억	971870	N	N	185	N	N
109	20240610	130107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101800	0	3	0.00	219034900	2154	48.80	101800	102300	101000	132300	71300	101800	101687.51	15.31	-805	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6463	11.15	0.63	12	0.03	9134.00	160794.00	121400	20240329	-16.14	76800	20230707	32.55	121400	-16.14	20240329	94400	7.84	20240116	121400	-16.14	20240329	76800	32.55	20230707	0.18	N	000640	5000	317 억	971870	N	N	185	N	N
110	20240610	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101800	0	3	0.00	182473100	1795	40.67	101800	102300	101000	132300	71300	101800	101656.32	15.31	-707	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6463	11.15	0.63	12	0.03	9134.00	160794.00	121400	20240329	-16.14	76800	20230707	32.55	121400	-16.14	20240329	94400	7.84	20240116	121400	-16.14	20240329	76800	32.55	20230707	0.18	N	000640	5000	317 억	971870	N	N	185	N	N
111	20240610	110107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101800	0	3	0.00	116557500	1148	26.01	101800	102300	101000	132300	71300	101800	101530.92	15.31	-385	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6463	11.15	0.63	12	0.02	9134.00	160794.00	121400	20240329	-16.14	76800	20230707	32.55	121400	-16.14	20240329	94400	7.84	20240116	121400	-16.14	20240329	76800	32.55	20230707	0.18	N	000640	5000	317 억	971870	N	N	185	N	N
112	20240610	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101500	-300	5	-0.29	63766500	629	14.25	101800	102300	101000	132300	71300	101800	101377.58	15.31	-327	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6444	11.11	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.39	76800	20230707	32.16	121400	-16.39	20240329	94400	7.52	20240116	121400	-16.39	20240329	76800	32.16	20230707	0.18	N	000640	5000	317 억	971870	N	N	185	N	N
113	20240610	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	102300	500	2	0.49	1323000	13	0.29	101800	102300	101700	132300	71300	101800	101769.23	15.31	-11	103866	102832	101966	100932	100066	103350	101450	317	30500	5000	73290	100	1	6348913	6495	11.20	0.64	12	0.00	9134.00	160794.00	121400	20240329	-15.73	76800	20230707	33.20	121400	-15.73	20240329	94400	8.37	20240116	121400	-15.73	20240329	76800	33.20	20230707	0.18	N	000640	5000	317 억	971870	N	N	185	N	N
114	20240607	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101800	200	2	0.20	450151200	4414	67.40	101600	103000	101100	132000	71200	101600	101982.60	15.30	-482	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6463	11.15	0.63	12	0.07	9134.00	160794.00	121400	20240329	-16.14	76800	20230707	32.55	121400	-16.14	20240329	94400	7.84	20240116	121400	-16.14	20240329	76800	32.55	20230707	0.18	N	000640	5000	317 억	971639	N	N	185	N	N
115	20240607	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101600	0	3	0.00	427069400	4187	63.93	101600	103000	101100	132000	71200	101600	101998.90	15.30	-515	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6450	11.12	0.63	12	0.07	9134.00	160794.00	121400	20240329	-16.31	76800	20230707	32.29	121400	-16.31	20240329	94400	7.63	20240116	121400	-16.31	20240329	76800	32.29	20230707	0.18	N	000640	5000	317 억	971639	N	N	14	N	N
116	20240607	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101900	300	2	0.30	364889500	3575	54.59	101600	103000	101100	132000	71200	101600	102066.99	15.30	-693	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6470	11.16	0.63	12	0.06	9134.00	160794.00	121400	20240329	-16.06	76800	20230707	32.68	121400	-16.06	20240329	94400	7.94	20240116	121400	-16.06	20240329	76800	32.68	20230707	0.18	N	000640	5000	317 억	971639	N	N	14	N	N
117	20240607	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	102600	1000	2	0.98	268657300	2635	40.24	101600	103000	101100	132000	71200	101600	101957.23	15.30	-707	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6514	11.23	0.64	12	0.04	9134.00	160794.00	121400	20240329	-15.49	76800	20230707	33.59	121400	-15.49	20240329	94400	8.69	20240116	121400	-15.49	20240329	76800	33.59	20230707	0.18	N	000640	5000	317 억	971639	N	N	14	N	N
118	20240607	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101600	0	3	0.00	164390100	1617	24.69	101600	102700	101100	132000	71200	101600	101663.64	15.30	-791	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6450	11.12	0.63	12	0.03	9134.00	160794.00	121400	20240329	-16.31	76800	20230707	32.29	121400	-16.31	20240329	94400	7.63	20240116	121400	-16.31	20240329	76800	32.29	20230707	0.18	N	000640	5000	317 억	971639	N	N	14	N	N
119	20240607	110108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101200	-400	5	-0.39	120375700	1183	18.06	101600	102700	101100	132000	71200	101600	101754.61	15.30	-586	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6425	11.08	0.63	12	0.02	9134.00	160794.00	121400	20240329	-16.64	76800	20230707	31.77	121400	-16.64	20240329	94400	7.20	20240116	121400	-16.64	20240329	76800	31.77	20230707	0.18	N	000640	5000	317 억	971639	N	N	14	N	N
120	20240607	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101500	-100	5	-0.10	80555900	790	12.06	101600	102700	101300	132000	71200	101600	101969.49	15.30	-373	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6444	11.11	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.39	76800	20230707	32.16	121400	-16.39	20240329	94400	7.52	20240116	121400	-16.39	20240329	76800	32.16	20230707	0.18	N	000640	5000	317 억	971639	N	N	14	N	N
121	20240607	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101500	-100	5	-0.10	2537700	25	0.38	101600	101600	101500	132000	71200	101600	101508.00	15.30	-23	103066	102332	101266	100532	99466	101800	100000	317	30400	5000	73150	100	1	6348913	6444	11.11	0.63	12	0.00	9134.00	160794.00	121400	20240329	-16.39	76800	20230707	32.16	121400	-16.39	20240329	94400	7.52	20240116	121400	-16.39	20240329	76800	32.16	20230707	0.18	N	000640	5000	317 억	971639	N	N	14	N	N
122	20240605	160107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101600	-400	5	-0.39	660934800	6549	147.57	102000	102000	100200	132600	71400	102000	100918.36	15.29	1412	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6450	11.12	0.63	12	0.10	9134.00	160794.00	121400	20240329	-16.31	76800	20230707	32.29	121400	-16.31	20240329	94400	7.63	20240116	121400	-16.31	20240329	76800	32.29	20230707	0.19	N	000640	5000	317 억	970841	N	N	14	N	N
123	20240605	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	-900	5	-0.88	591639600	5866	132.18	102000	102000	100200	132600	71400	102000	100856.78	15.29	1442	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6419	11.07	0.63	12	0.09	9134.00	160794.00	121400	20240329	-16.72	76800	20230707	31.64	121400	-16.72	20240329	94400	7.10	20240116	121400	-16.72	20240329	76800	31.64	20230707	0.19	N	000640	5000	317 억	970841	N	N	20	N	N
124	20240605	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101000	-1000	5	-0.98	531017700	5266	118.66	102000	102000	100200	132600	71400	102000	100836.26	15.29	1267	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6412	11.06	0.63	12	0.08	9134.00	160794.00	121400	20240329	-16.80	76800	20230707	31.51	121400	-16.80	20240329	94400	6.99	20240116	121400	-16.80	20240329	76800	31.51	20230707	0.19	N	000640	5000	317 억	970841	N	N	20	N	N
125	20240605	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101500	-500	5	-0.49	480279400	4765	107.37	102000	102000	100200	132600	71400	102000	100790.11	15.29	1080	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6444	11.11	0.63	12	0.08	9134.00	160794.00	121400	20240329	-16.39	76800	20230707	32.16	121400	-16.39	20240329	94400	7.52	20240116	121400	-16.39	20240329	76800	32.16	20230707	0.19	N	000640	5000	317 억	970841	N	N	20	N	N
126	20240605	120107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100800	-1200	5	-1.18	396613600	3938	88.73	102000	102000	100200	132600	71400	102000	100710.55	15.29	898	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6400	11.04	0.63	12	0.06	9134.00	160794.00	121400	20240329	-16.97	76800	20230707	31.25	121400	-16.97	20240329	94400	6.78	20240116	121400	-16.97	20240329	76800	31.25	20230707	0.19	N	000640	5000	317 억	970841	N	N	20	N	N
127	20240605	110108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100300	-1700	5	-1.67	269052800	2669	60.14	102000	102000	100200	132600	71400	102000	100801.20	15.29	-90	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6368	10.98	0.62	12	0.04	9134.00	160794.00	121400	20240329	-17.38	76800	20230707	30.60	121400	-17.38	20240329	94400	6.25	20240116	121400	-17.38	20240329	76800	30.60	20230707	0.19	N	000640	5000	317 억	970841	N	N	20	N	N
128	20240605	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100400	-1600	5	-1.57	224367900	2224	50.11	102000	102000	100200	132600	71400	102000	100878.80	15.29	-92	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6374	10.99	0.62	12	0.04	9134.00	160794.00	121400	20240329	-17.30	76800	20230707	30.73	121400	-17.30	20240329	94400	6.36	20240116	121400	-17.30	20240329	76800	30.73	20230707	0.19	N	000640	5000	317 억	970841	N	N	20	N	N
129	20240605	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	102000	0	3	0.00	17748000	174	3.92	102000	102000	102000	132600	71400	102000	102000.00	15.29	-148	104200	103100	101800	100700	99400	103650	101250	317	30600	5000	73440	100	1	6348913	6476	11.17	0.63	12	0.00	9134.00	160794.00	121400	20240329	-15.98	76800	20230707	32.81	121400	-15.98	20240329	94400	8.05	20240116	121400	-15.98	20240329	76800	32.81	20230707	0.19	N	000640	5000	317 억	970841	N	N	20	N	N
130	20240604	160107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	102000	900	2	0.89	448701200	4413	57.18	101100	102900	100500	131400	70800	101100	101677.14	15.29	558	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6476	11.17	0.63	12	0.07	9134.00	160794.00	121400	20240329	-15.98	76800	20230707	32.81	121400	-15.98	20240329	94400	8.05	20240116	121400	-15.98	20240329	76800	32.81	20230707	0.19	N	000640	5000	317 억	970677	N	N	20	N	N
131	20240604	150108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100900	-200	5	-0.20	409464500	4027	52.18	101100	102900	100500	131400	70800	101100	101679.79	15.29	693	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6406	11.05	0.63	12	0.06	9134.00	160794.00	121400	20240329	-16.89	76800	20230707	31.38	121400	-16.89	20240329	94400	6.89	20240116	121400	-16.89	20240329	76800	31.38	20230707	0.19	N	000640	5000	317 억	970677	N	N	0	N	N
132	20240604	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101900	800	2	0.79	354818000	3488	45.19	101100	102900	100500	131400	70800	101100	101725.34	15.29	933	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6470	11.16	0.63	12	0.05	9134.00	160794.00	121400	20240329	-16.06	76800	20230707	32.68	121400	-16.06	20240329	94400	7.94	20240116	121400	-16.06	20240329	76800	32.68	20230707	0.19	N	000640	5000	317 억	970677	N	N	0	N	N
133	20240604	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101200	100	2	0.10	100611500	996	12.90	101100	101600	100500	131400	70800	101100	101015.56	15.29	-440	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6425	11.08	0.63	12	0.02	9134.00	160794.00	121400	20240329	-16.64	76800	20230707	31.77	121400	-16.64	20240329	94400	7.20	20240116	121400	-16.64	20240329	76800	31.77	20230707	0.19	N	000640	5000	317 억	970677	N	N	0	N	N
134	20240604	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100900	-200	5	-0.20	76131300	754	9.77	101100	101600	100500	131400	70800	101100	100969.89	15.29	-343	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6406	11.05	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.89	76800	20230707	31.38	121400	-16.89	20240329	94400	6.89	20240116	121400	-16.89	20240329	76800	31.38	20230707	0.19	N	000640	5000	317 억	970677	N	N	0	N	N
135	20240604	110108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101300	200	2	0.20	41226200	408	5.29	101100	101600	100500	131400	70800	101100	101044.61	15.29	-110	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6431	11.09	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.56	76800	20230707	31.90	121400	-16.56	20240329	94400	7.31	20240116	121400	-16.56	20240329	76800	31.90	20230707	0.19	N	000640	5000	317 억	970677	N	N	0	N	N
136	20240604	100108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101300	200	2	0.20	21340400	211	2.73	101100	101600	100900	131400	70800	101100	101139.34	15.29	-65	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6431	11.09	0.63	12	0.00	9134.00	160794.00	121400	20240329	-16.56	76800	20230707	31.90	121400	-16.56	20240329	94400	7.31	20240116	121400	-16.56	20240329	76800	31.90	20230707	0.19	N	000640	5000	317 억	970677	N	N	0	N	N
137	20240604	090108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	0	3	0.00	6874800	68	0.88	101100	101100	101100	131400	70800	101100	101100.00	15.29	-1	104433	102766	101633	99966	98833	103600	100800	317	30300	5000	72790	100	1	6348913	6419	11.07	0.63	12	0.00	9134.00	160794.00	121400	20240329	-16.72	76800	20230707	31.64	121400	-16.72	20240329	94400	7.10	20240116	121400	-16.72	20240329	76800	31.64	20230707	0.19	N	000640	5000	317 억	970677	N	N	0	N	N
138	20240603	160108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	200	2	0.20	783291500	7717	95.42	100900	103300	100500	131100	70700	100900	101502.07	15.25	2106	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6419	11.07	0.63	12	0.12	9134.00	160794.00	121400	20240329	-16.72	76800	20230707	31.64	121400	-16.72	20240329	94400	7.10	20240116	121400	-16.72	20240329	76800	31.64	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N
139	20240603	150107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100800	-100	5	-0.10	640050100	6307	77.99	100900	103300	100500	131100	70700	100900	101482.50	15.25	2185	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6400	11.04	0.63	12	0.10	9134.00	160794.00	121400	20240329	-16.97	76800	20230707	31.25	121400	-16.97	20240329	94400	6.78	20240116	121400	-16.97	20240329	76800	31.25	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N
140	20240603	140108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100700	-200	5	-0.20	538299600	5298	65.51	100900	103300	100500	131100	70700	100900	101604.30	15.25	1663	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6393	11.02	0.63	12	0.08	9134.00	160794.00	121400	20240329	-17.05	76800	20230707	31.12	121400	-17.05	20240329	94400	6.67	20240116	121400	-17.05	20240329	76800	31.12	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N
141	20240603	130108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100900	0	3	0.00	467652200	4597	56.84	100900	103300	100500	131100	70700	100900	101729.87	15.25	1343	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6406	11.05	0.63	12	0.07	9134.00	160794.00	121400	20240329	-16.89	76800	20230707	31.38	121400	-16.89	20240329	94400	6.89	20240116	121400	-16.89	20240329	76800	31.38	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N
142	20240603	120108	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101000	100	2	0.10	389710500	3823	47.27	100900	103300	100700	131100	70700	100900	101938.40	15.25	981	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6412	11.06	0.63	12	0.06	9134.00	160794.00	121400	20240329	-16.80	76800	20230707	31.51	121400	-16.80	20240329	94400	6.99	20240116	121400	-16.80	20240329	76800	31.51	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N
143	20240603	110107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101300	400	2	0.40	316780100	3100	38.33	100900	103300	100900	131100	70700	100900	102187.13	15.25	888	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6431	11.09	0.63	12	0.05	9134.00	160794.00	121400	20240329	-16.56	76800	20230707	31.90	121400	-16.56	20240329	94400	7.31	20240116	121400	-16.56	20240329	76800	31.90	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N
144	20240603	100107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	102900	2000	2	1.98	176862900	1723	21.31	100900	103300	100900	131100	70700	100900	102648.23	15.25	708	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6533	11.27	0.64	12	0.03	9134.00	160794.00	121400	20240329	-15.24	76800	20230707	33.98	121400	-15.24	20240329	94400	9.00	20240116	121400	-15.24	20240329	76800	33.98	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N
145	20240603	090107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	100900	0	3	0.00	8475600	84	1.04	100900	100900	100900	131100	70700	100900	100900.00	15.25	-2	103900	102400	101500	100000	99100	101950	99550	317	30200	5000	72640	100	1	6348913	6406	11.05	0.63	12	0.00	9134.00	160794.00	121400	20240329	-16.89	76800	20230707	31.38	121400	-16.89	20240329	94400	6.89	20240116	121400	-16.89	20240329	76800	31.38	20230707	0.19	N	000640	5000	317 억	968494	N	N	6	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History