KissMeData/001500/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8740	110	2	1.27	283762620	32688	160.12	8620	8740	8620	11210	6050	8630	8680.67	3.04	9210	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2772	6.33	0.27	12	0.10	1381.00	32971.00	9800	20240219	-10.82	7820	20230726	11.76	9800	-10.82	20240219	8240	6.07	20240117	9800	-10.82	20240219	7820	11.76	20230726	0.18	N	001500	5000	1585 억	964591	N	N	22	N	N
3	20240628	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8730	100	2	1.16	227060220	26175	128.21	8620	8740	8620	11210	6050	8630	8674.70	3.04	8699	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2769	6.32	0.26	12	0.08	1381.00	32971.00	9800	20240219	-10.92	7820	20230726	11.64	9800	-10.92	20240219	8240	5.95	20240117	9800	-10.92	20240219	7820	11.64	20230726	0.18	N	001500	5000	1585 억	964591	N	N	13	N	N
4	20240628	140122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	40	2	0.46	169298200	19540	95.71	8620	8700	8620	11210	6050	8630	8664.19	3.04	6194	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2749	6.28	0.26	12	0.06	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.18	N	001500	5000	1585 억	964591	N	N	13	N	N
5	20240628	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	40	2	0.46	147983270	17087	83.70	8620	8700	8620	11210	6050	8630	8660.58	3.04	5367	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2749	6.28	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.18	N	001500	5000	1585 억	964591	N	N	13	N	N
6	20240628	120122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8660	30	2	0.35	138653500	16011	78.43	8620	8700	8620	11210	6050	8630	8659.89	3.04	4834	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2746	6.27	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.63	7820	20230726	10.74	9800	-11.63	20240219	8240	5.10	20240117	9800	-11.63	20240219	7820	10.74	20230726	0.18	N	001500	5000	1585 억	964591	N	N	13	N	N
7	20240628	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	60	2	0.70	131219790	15154	74.23	8620	8700	8620	11210	6050	8630	8659.09	3.04	4350	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2756	6.29	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.33	7820	20230726	11.13	9800	-11.33	20240219	8240	5.46	20240117	9800	-11.33	20240219	7820	11.13	20230726	0.18	N	001500	5000	1585 억	964591	N	N	13	N	N
8	20240628	100122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	40	2	0.46	29136080	3366	16.49	8620	8680	8620	11210	6050	8630	8656.00	3.04	-120	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2749	6.28	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.18	N	001500	5000	1585 억	964591	N	N	13	N	N
9	20240628	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8650	20	2	0.23	2103550	244	1.20	8620	8650	8620	11210	6050	8630	8621.11	3.04	9	8776	8702	8616	8542	8456	8660	8500	1586	2580	5000	6210	10	1	31712562	2743	6.26	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.73	7820	20230726	10.61	9800	-11.73	20240219	8240	4.98	20240117	9800	-11.73	20240219	7820	10.61	20230726	0.18	N	001500	5000	1585 억	964591	N	N	13	N	N
10	20240627	160121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8630	-30	5	-0.35	175143760	20398	73.61	8690	8690	8530	11250	6070	8660	8586.32	3.05	-381	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2737	6.25	0.26	12	0.06	1381.00	32971.00	9800	20240219	-11.94	7820	20230726	10.36	9800	-11.94	20240219	8240	4.73	20240117	9800	-11.94	20240219	7820	10.36	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
11	20240627	150122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	-70	5	-0.81	160977200	18752	67.67	8690	8690	8530	11250	6070	8660	8584.53	3.05	-359	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2724	6.22	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
12	20240627	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8570	-90	5	-1.04	152253160	17734	64.00	8690	8690	8530	11250	6070	8660	8585.38	3.05	-218	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2718	6.21	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.55	7820	20230726	9.59	9800	-12.55	20240219	8240	4.00	20240117	9800	-12.55	20240219	7820	9.59	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
13	20240627	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8560	-100	5	-1.15	141437330	16472	59.44	8690	8690	8530	11250	6070	8660	8586.53	3.05	-246	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2715	6.20	0.26	12	0.05	1381.00	32971.00	9800	20240219	-12.65	7820	20230726	9.46	9800	-12.65	20240219	8240	3.88	20240117	9800	-12.65	20240219	7820	9.46	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
14	20240627	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-80	5	-0.92	118215750	13763	49.67	8690	8690	8530	11250	6070	8660	8589.39	3.05	-267	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2721	6.21	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.45	7820	20230726	9.72	9800	-12.45	20240219	8240	4.13	20240117	9800	-12.45	20240219	7820	9.72	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
15	20240627	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	-60	5	-0.69	102654450	11949	43.12	8690	8690	8530	11250	6070	8660	8591.05	3.05	-579	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2727	6.23	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
16	20240627	100122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-80	5	-0.92	93000270	10826	39.07	8690	8690	8530	11250	6070	8660	8590.46	3.05	-373	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2721	6.21	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.45	7820	20230726	9.72	9800	-12.45	20240219	8240	4.13	20240117	9800	-12.45	20240219	7820	9.72	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
17	20240627	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	10	2	0.12	3054260	352	1.27	8690	8690	8670	11250	6070	8660	8676.88	3.05	-197	8713	8686	8643	8616	8573	8700	8630	1586	2590	5000	6230	10	1	31712562	2749	6.28	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.17	N	001500	5000	1585 억	965811	N	N	13	N	N
18	20240626	160122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8660	-20	5	-0.23	239096530	27704	82.53	8620	8670	8600	11280	6080	8680	8630.40	3.04	2848	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2746	6.27	0.26	12	0.09	1381.00	32971.00	9800	20240219	-11.63	7820	20230726	10.74	9800	-11.63	20240219	8240	5.10	20240117	9800	-11.63	20240219	7820	10.74	20230726	0.18	N	001500	5000	1585 억	962837	N	N	13	N	N
19	20240626	150122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-60	5	-0.69	225921500	26181	77.99	8620	8670	8600	11280	6080	8680	8629.22	3.04	2769	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2734	6.24	0.26	12	0.08	1381.00	32971.00	9800	20240219	-12.04	7820	20230726	10.23	9800	-12.04	20240219	8240	4.61	20240117	9800	-12.04	20240219	7820	10.23	20230726	0.18	N	001500	5000	1585 억	962837	N	N	31	N	N
20	20240626	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-60	5	-0.69	200203110	23198	69.11	8620	8670	8600	11280	6080	8680	8630.19	3.04	1174	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2734	6.24	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.04	7820	20230726	10.23	9800	-12.04	20240219	8240	4.61	20240117	9800	-12.04	20240219	7820	10.23	20230726	0.18	N	001500	5000	1585 억	962837	N	N	31	N	N
21	20240626	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8630	-50	5	-0.58	112849010	13067	38.93	8620	8670	8620	11280	6080	8680	8636.18	3.04	-392	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2737	6.25	0.26	12	0.04	1381.00	32971.00	9800	20240219	-11.94	7820	20230726	10.36	9800	-11.94	20240219	8240	4.73	20240117	9800	-11.94	20240219	7820	10.36	20230726	0.18	N	001500	5000	1585 억	962837	N	N	31	N	N
22	20240626	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	-10	5	-0.12	53513390	6193	18.45	8620	8670	8620	11280	6080	8680	8640.95	3.04	-362	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2749	6.28	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.18	N	001500	5000	1585 억	962837	N	N	31	N	N
23	20240626	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	-40	5	-0.46	33359100	3860	11.50	8620	8670	8620	11280	6080	8680	8642.25	3.04	469	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2740	6.26	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.84	7820	20230726	10.49	9800	-11.84	20240219	8240	4.85	20240117	9800	-11.84	20240219	7820	10.49	20230726	0.18	N	001500	5000	1585 억	962837	N	N	31	N	N
24	20240626	100122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	-40	5	-0.46	16120190	1863	5.55	8620	8670	8620	11280	6080	8680	8652.81	3.04	231	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2740	6.26	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.84	7820	20230726	10.49	9800	-11.84	20240219	8240	4.85	20240117	9800	-11.84	20240219	7820	10.49	20230726	0.18	N	001500	5000	1585 억	962837	N	N	31	N	N
25	20240626	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8650	-30	5	-0.35	1207100	140	0.42	8620	8650	8620	11280	6080	8680	8622.14	3.04	10	8793	8736	8643	8586	8493	8765	8615	1586	2600	5000	6240	10	1	31712562	2743	6.26	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.73	7820	20230726	10.61	9800	-11.73	20240219	8240	4.98	20240117	9800	-11.73	20240219	7820	10.61	20230726	0.18	N	001500	5000	1585 억	962837	N	N	31	N	N
26	20240625	160121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	0	3	0.00	288986580	33569	229.19	8670	8700	8550	11280	6080	8680	8608.73	3.02	3878	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2753	6.29	0.26	12	0.11	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.21	N	001500	5000	1585 억	958830	N	N	31	N	N
27	20240625	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	20	2	0.23	278560980	32368	220.99	8670	8700	8550	11280	6080	8680	8606.06	3.02	4078	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2759	6.30	0.26	12	0.10	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.21	N	001500	5000	1585 억	958830	N	N	4	N	N
28	20240625	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8660	-20	5	-0.23	240391420	27970	190.96	8670	8680	8550	11280	6080	8680	8594.62	3.02	3495	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2746	6.27	0.26	12	0.09	1381.00	32971.00	9800	20240219	-11.63	7820	20230726	10.74	9800	-11.63	20240219	8240	5.10	20240117	9800	-11.63	20240219	7820	10.74	20230726	0.21	N	001500	5000	1585 억	958830	N	N	4	N	N
29	20240625	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-60	5	-0.69	222666910	25921	176.97	8670	8680	8550	11280	6080	8680	8590.21	3.02	4261	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2734	6.24	0.26	12	0.08	1381.00	32971.00	9800	20240219	-12.04	7820	20230726	10.23	9800	-12.04	20240219	8240	4.61	20240117	9800	-12.04	20240219	7820	10.23	20230726	0.21	N	001500	5000	1585 억	958830	N	N	4	N	N
30	20240625	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-100	5	-1.15	215427100	25079	171.22	8670	8680	8550	11280	6080	8680	8589.94	3.02	4495	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2721	6.21	0.26	12	0.08	1381.00	32971.00	9800	20240219	-12.45	7820	20230726	9.72	9800	-12.45	20240219	8240	4.13	20240117	9800	-12.45	20240219	7820	9.72	20230726	0.21	N	001500	5000	1585 억	958830	N	N	4	N	N
31	20240625	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-100	5	-1.15	194814560	22672	154.79	8670	8680	8550	11280	6080	8680	8592.74	3.02	4414	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2721	6.21	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.45	7820	20230726	9.72	9800	-12.45	20240219	8240	4.13	20240117	9800	-12.45	20240219	7820	9.72	20230726	0.21	N	001500	5000	1585 억	958830	N	N	4	N	N
32	20240625	100121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	-80	5	-0.92	87473440	10153	69.32	8670	8680	8570	11280	6080	8680	8615.53	3.02	-21	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2727	6.23	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.21	N	001500	5000	1585 억	958830	N	N	4	N	N
33	20240625	090122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8660	-20	5	-0.23	4777160	551	3.76	8670	8670	8660	11280	6080	8680	8669.98	3.02	-65	8833	8756	8673	8596	8513	8715	8555	1586	2600	5000	6240	10	1	31712562	2746	6.27	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.63	7820	20230726	10.74	9800	-11.63	20240219	8240	5.10	20240117	9800	-11.63	20240219	7820	10.74	20230726	0.21	N	001500	5000	1585 억	958830	N	N	4	N	N
34	20240624	160121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-30	5	-0.34	126561170	14635	44.65	8710	8750	8590	11320	6100	8710	8647.84	3.04	-2957	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2753	6.29	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.20	N	001500	5000	1585 억	962551	N	N	4	N	N
35	20240624	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8630	-80	5	-0.92	123682850	14303	43.64	8710	8750	8590	11320	6100	8710	8647.34	3.04	-2858	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2737	6.25	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.94	7820	20230726	10.36	9800	-11.94	20240219	8240	4.73	20240117	9800	-11.94	20240219	7820	10.36	20230726	0.20	N	001500	5000	1585 억	962551	N	N	16	N	N
36	20240624	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8610	-100	5	-1.15	118274530	13675	41.72	8710	8750	8590	11320	6100	8710	8648.96	3.04	-2749	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2730	6.23	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.14	7820	20230726	10.10	9800	-12.14	20240219	8240	4.49	20240117	9800	-12.14	20240219	7820	10.10	20230726	0.20	N	001500	5000	1585 억	962551	N	N	16	N	N
37	20240624	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-90	5	-1.03	110691910	12795	39.04	8710	8750	8590	11320	6100	8710	8651.18	3.04	-2291	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2734	6.24	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.04	7820	20230726	10.23	9800	-12.04	20240219	8240	4.61	20240117	9800	-12.04	20240219	7820	10.23	20230726	0.20	N	001500	5000	1585 억	962551	N	N	16	N	N
38	20240624	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-90	5	-1.03	107172250	12388	37.79	8710	8750	8590	11320	6100	8710	8651.30	3.04	-2090	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2734	6.24	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.04	7820	20230726	10.23	9800	-12.04	20240219	8240	4.61	20240117	9800	-12.04	20240219	7820	10.23	20230726	0.20	N	001500	5000	1585 억	962551	N	N	16	N	N
39	20240624	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	-110	5	-1.26	90169740	10413	31.77	8710	8750	8590	11320	6100	8710	8659.34	3.04	-1621	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2727	6.23	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.20	N	001500	5000	1585 억	962551	N	N	16	N	N
40	20240624	100121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	-20	5	-0.23	43803990	5040	15.38	8710	8750	8640	11320	6100	8710	8691.27	3.04	-1366	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2756	6.29	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.33	7820	20230726	11.13	9800	-11.33	20240219	8240	5.46	20240117	9800	-11.33	20240219	7820	11.13	20230726	0.20	N	001500	5000	1585 억	962551	N	N	16	N	N
41	20240624	090122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	0	3	0.00	6445720	740	2.26	8710	8750	8710	11320	6100	8710	8710.43	3.04	-353	8870	8790	8720	8640	8570	8755	8605	1586	2610	5000	6270	10	1	31712562	2762	6.31	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.20	N	001500	5000	1585 억	962551	N	N	16	N	N
42	20240621	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	-90	5	-1.02	286052480	32778	44.90	8720	8800	8650	11440	6160	8800	8726.97	3.05	-5076	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2762	6.31	0.26	12	0.10	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.21	N	001500	5000	1585 억	967836	N	N	16	N	N
43	20240621	150119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-120	5	-1.36	268457100	30754	42.12	8720	8800	8650	11440	6160	8800	8729.18	3.05	-4300	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2753	6.29	0.26	12	0.10	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.21	N	001500	5000	1585 억	967836	N	N	60	N	N
44	20240621	140120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-120	5	-1.36	219969290	25174	34.48	8720	8800	8650	11440	6160	8800	8737.96	3.05	-2022	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2753	6.29	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.21	N	001500	5000	1585 억	967836	N	N	60	N	N
45	20240621	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	-130	5	-1.48	202172920	23126	31.68	8720	8800	8650	11440	6160	8800	8742.23	3.05	-140	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2749	6.28	0.26	12	0.07	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.21	N	001500	5000	1585 억	967836	N	N	60	N	N
46	20240621	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-120	5	-1.36	191517530	21897	29.99	8720	8800	8650	11440	6160	8800	8746.29	3.05	-5	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2753	6.29	0.26	12	0.07	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.21	N	001500	5000	1585 억	967836	N	N	60	N	N
47	20240621	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	-110	5	-1.25	176252550	20136	27.58	8720	8800	8690	11440	6160	8800	8753.11	3.05	713	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2756	6.29	0.26	12	0.06	1381.00	32971.00	9800	20240219	-11.33	7820	20230726	11.13	9800	-11.33	20240219	8240	5.46	20240117	9800	-11.33	20240219	7820	11.13	20230726	0.21	N	001500	5000	1585 억	967836	N	N	60	N	N
48	20240621	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	-90	5	-1.02	151183170	17256	23.64	8720	8800	8690	11440	6160	8800	8761.19	3.05	2017	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2762	6.31	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.21	N	001500	5000	1585 억	967836	N	N	60	N	N
49	20240621	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8780	-20	5	-0.23	3645860	418	0.57	8720	8780	8720	11440	6160	8800	8722.15	3.05	69	9066	8932	8706	8572	8346	9000	8640	1586	2640	5000	6330	10	1	31712562	2784	6.36	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.41	7820	20230726	12.28	9800	-10.41	20240219	8240	6.55	20240117	9800	-10.41	20240219	7820	12.28	20230726	0.21	N	001500	5000	1585 억	967836	N	N	60	N	N
50	20240620	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8800	310	2	3.65	630751560	72988	267.31	8520	8840	8480	11030	5950	8490	8641.51	3.02	9901	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2791	6.37	0.27	12	0.23	1381.00	32971.00	9800	20240219	-10.20	7820	20230726	12.53	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	7820	12.53	20230726	0.24	N	001500	5000	1585 억	956175	N	N	60	N	N
51	20240620	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8760	270	2	3.18	531146200	61655	225.80	8520	8760	8480	11030	5950	8490	8614.81	3.02	6985	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2778	6.34	0.27	12	0.19	1381.00	32971.00	9800	20240219	-10.61	7820	20230726	12.02	9800	-10.61	20240219	8240	6.31	20240117	9800	-10.61	20240219	7820	12.02	20230726	0.24	N	001500	5000	1585 억	956175	N	N	23	N	N
52	20240620	140120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	110	2	1.30	292761600	34148	125.06	8520	8620	8480	11030	5950	8490	8573.32	3.02	984	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2727	6.23	0.26	12	0.11	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.24	N	001500	5000	1585 억	956175	N	N	23	N	N
53	20240620	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	100	2	1.18	245745150	28681	105.04	8520	8610	8480	11030	5950	8490	8568.22	3.02	-2071	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2724	6.22	0.26	12	0.09	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.24	N	001500	5000	1585 억	956175	N	N	23	N	N
54	20240620	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8570	80	2	0.94	234135080	27329	100.09	8520	8610	8480	11030	5950	8490	8567.28	3.02	-1885	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2718	6.21	0.26	12	0.09	1381.00	32971.00	9800	20240219	-12.55	7820	20230726	9.59	9800	-12.55	20240219	8240	4.00	20240117	9800	-12.55	20240219	7820	9.59	20230726	0.24	N	001500	5000	1585 억	956175	N	N	23	N	N
55	20240620	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8560	70	2	0.82	229365620	26771	98.04	8520	8610	8480	11030	5950	8490	8567.69	3.02	-1799	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2715	6.20	0.26	12	0.08	1381.00	32971.00	9800	20240219	-12.65	7820	20230726	9.46	9800	-12.65	20240219	8240	3.88	20240117	9800	-12.65	20240219	7820	9.46	20230726	0.24	N	001500	5000	1585 억	956175	N	N	23	N	N
56	20240620	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	100	2	1.18	141442390	16541	60.58	8520	8590	8480	11030	5950	8490	8551.02	3.02	-2906	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2724	6.22	0.26	12	0.05	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.24	N	001500	5000	1585 억	956175	N	N	23	N	N
57	20240620	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8510	20	2	0.24	7199240	845	3.09	8520	8540	8510	11030	5950	8490	8519.81	3.02	-494	8583	8536	8513	8466	8443	8525	8455	1586	2540	5000	6110	10	1	31712562	2699	6.16	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.16	7820	20230726	8.82	9800	-13.16	20240219	8240	3.28	20240117	9800	-13.16	20240219	7820	8.82	20230726	0.24	N	001500	5000	1585 억	956175	N	N	23	N	N
58	20240619	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8490	-40	5	-0.47	227079200	26655	128.51	8500	8560	8490	11080	5980	8530	8519.20	3.02	-7812	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2692	6.15	0.26	12	0.08	1381.00	32971.00	9800	20240219	-13.37	7820	20230726	8.57	9800	-13.37	20240219	8240	3.03	20240117	9800	-13.37	20240219	7820	8.57	20230726	0.24	N	001500	5000	1585 억	956813	N	N	23	N	N
59	20240619	150119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-10	5	-0.12	172198480	20193	97.35	8500	8560	8500	11080	5980	8530	8527.63	3.02	-2168	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.06	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.24	N	001500	5000	1585 억	956813	N	N	18	N	N
60	20240619	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-10	5	-0.12	145918980	17104	82.46	8500	8560	8500	11080	5980	8530	8531.28	3.02	-1570	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.05	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.24	N	001500	5000	1585 억	956813	N	N	18	N	N
61	20240619	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8530	0	3	0.00	101258940	11864	57.20	8500	8560	8500	11080	5980	8530	8534.97	3.02	-1429	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2705	6.18	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.96	7820	20230726	9.08	9800	-12.96	20240219	8240	3.52	20240117	9800	-12.96	20240219	7820	9.08	20230726	0.24	N	001500	5000	1585 억	956813	N	N	18	N	N
62	20240619	120119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8530	0	3	0.00	84626250	9914	47.80	8500	8560	8500	11080	5980	8530	8536.03	3.02	-1294	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2705	6.18	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.96	7820	20230726	9.08	9800	-12.96	20240219	8240	3.52	20240117	9800	-12.96	20240219	7820	9.08	20230726	0.24	N	001500	5000	1585 억	956813	N	N	18	N	N
63	20240619	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8530	0	3	0.00	59643450	6984	33.67	8500	8560	8500	11080	5980	8530	8540.01	3.02	-924	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2705	6.18	0.26	12	0.02	1381.00	32971.00	9800	20240219	-12.96	7820	20230726	9.08	9800	-12.96	20240219	8240	3.52	20240117	9800	-12.96	20240219	7820	9.08	20230726	0.24	N	001500	5000	1585 억	956813	N	N	18	N	N
64	20240619	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-10	5	-0.12	54922990	6431	31.00	8500	8560	8500	11080	5980	8530	8540.35	3.02	-734	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.24	N	001500	5000	1585 억	956813	N	N	18	N	N
65	20240619	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	20	2	0.23	4173950	491	2.37	8500	8550	8500	11080	5980	8530	8500.92	3.02	-65	8610	8570	8520	8480	8430	8590	8500	1586	2550	5000	6140	10	1	31712562	2711	6.19	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.76	7820	20230726	9.34	9800	-12.76	20240219	8240	3.76	20240117	9800	-12.76	20240219	7820	9.34	20230726	0.24	N	001500	5000	1585 억	956813	N	N	18	N	N
66	20240618	160119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8530	30	2	0.35	176091100	20684	311.98	8470	8560	8470	11050	5950	8500	8513.32	3.02	493	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2705	6.18	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.96	7820	20230726	9.08	9800	-12.96	20240219	8240	3.52	20240117	9800	-12.96	20240219	7820	9.08	20230726	0.23	N	001500	5000	1585 억	958088	N	N	18	N	N
67	20240618	150119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8530	30	2	0.35	168810560	19830	299.10	8470	8560	8470	11050	5950	8500	8512.89	3.02	511	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2705	6.18	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.96	7820	20230726	9.08	9800	-12.96	20240219	8240	3.52	20240117	9800	-12.96	20240219	7820	9.08	20230726	0.23	N	001500	5000	1585 억	958088	N	N	0	N	N
68	20240618	140119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8530	30	2	0.35	139651920	16409	247.50	8470	8560	8470	11050	5950	8500	8510.69	3.02	676	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2705	6.18	0.26	12	0.05	1381.00	32971.00	9800	20240219	-12.96	7820	20230726	9.08	9800	-12.96	20240219	8240	3.52	20240117	9800	-12.96	20240219	7820	9.08	20230726	0.23	N	001500	5000	1585 억	958088	N	N	0	N	N
69	20240618	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	20	2	0.24	109992980	12935	195.10	8470	8530	8470	11050	5950	8500	8503.52	3.02	781	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2702	6.17	0.26	12	0.04	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.23	N	001500	5000	1585 억	958088	N	N	0	N	N
70	20240618	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	20	2	0.24	77735480	9148	137.98	8470	8520	8470	11050	5950	8500	8497.54	3.02	-366	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2702	6.17	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.23	N	001500	5000	1585 억	958088	N	N	0	N	N
71	20240618	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8490	-10	5	-0.12	47067180	5544	83.62	8470	8510	8470	11050	5950	8500	8489.75	3.02	-737	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2692	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.37	7820	20230726	8.57	9800	-13.37	20240219	8240	3.03	20240117	9800	-13.37	20240219	7820	8.57	20230726	0.23	N	001500	5000	1585 억	958088	N	N	0	N	N
72	20240618	100119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8490	-10	5	-0.12	25438750	2998	45.22	8470	8510	8470	11050	5950	8500	8485.24	3.02	-1022	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2692	6.15	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.37	7820	20230726	8.57	9800	-13.37	20240219	8240	3.03	20240117	9800	-13.37	20240219	7820	8.57	20230726	0.23	N	001500	5000	1585 억	958088	N	N	0	N	N
73	20240618	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	0	3	0.00	4626110	545	8.22	8470	8500	8470	11050	5950	8500	8488.28	3.02	301	8540	8520	8490	8470	8440	8530	8480	1586	2550	5000	6120	10	1	31712562	2696	6.15	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.23	N	001500	5000	1585 억	958088	N	N	0	N	N
74	20240617	160119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	10	2	0.12	56321540	6630	17.41	8460	8510	8460	11030	5950	8490	8494.95	3.02	-153	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2696	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
75	20240617	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	10	2	0.12	55386550	6520	17.12	8460	8510	8460	11030	5950	8490	8494.87	3.02	-189	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2696	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
76	20240617	140119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	10	2	0.12	51867740	6106	16.03	8460	8510	8460	11030	5950	8490	8494.55	3.02	-186	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2696	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
77	20240617	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8490	0	3	0.00	41625770	4901	12.87	8460	8510	8460	11030	5950	8490	8493.32	3.02	-183	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2692	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.37	7820	20230726	8.57	9800	-13.37	20240219	8240	3.03	20240117	9800	-13.37	20240219	7820	8.57	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
78	20240617	120119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	10	2	0.12	26473690	3116	8.18	8460	8510	8460	11030	5950	8490	8496.05	3.02	-216	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2696	6.15	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
79	20240617	110119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8480	-10	5	-0.12	11574130	1363	3.58	8460	8500	8460	11030	5950	8490	8491.66	3.02	-225	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2689	6.14	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.47	7820	20230726	8.44	9800	-13.47	20240219	8240	2.91	20240117	9800	-13.47	20240219	7820	8.44	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
80	20240617	100119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	10	2	0.12	7099460	836	2.20	8460	8500	8460	11030	5950	8490	8492.18	3.02	-111	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2696	6.15	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
81	20240617	090119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	10	2	0.12	1040820	123	0.32	8460	8500	8460	11030	5950	8490	8461.95	3.02	-11	8576	8532	8506	8462	8436	8520	8450	1586	2540	5000	6110	10	1	31712562	2696	6.15	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.22	N	001500	5000	1585 억	958233	N	N	1	N	N
82	20240614	160116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8490	-50	5	-0.59	323842310	38085	109.13	8540	8550	8480	11100	5980	8540	8503.15	3.01	-5123	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2692	6.15	0.26	12	0.12	1381.00	32971.00	9800	20240219	-13.37	7820	20230726	8.57	9800	-13.37	20240219	8240	3.03	20240117	9800	-13.37	20240219	7820	8.57	20230726	0.23	N	001500	5000	1585 억	954521	N	N	1	N	N
83	20240614	150116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	-40	5	-0.47	272852030	32082	91.93	8540	8550	8480	11100	5980	8540	8504.83	3.01	-2180	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2696	6.15	0.26	12	0.10	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.23	N	001500	5000	1585 억	954521	N	N	12	N	N
84	20240614	140116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-20	5	-0.23	153245570	18009	51.60	8540	8550	8480	11100	5980	8540	8509.39	3.01	6858	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.06	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.23	N	001500	5000	1585 억	954521	N	N	12	N	N
85	20240614	130116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	-40	5	-0.47	93979480	11047	31.66	8540	8550	8480	11100	5980	8540	8507.24	3.01	1498	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2696	6.15	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.23	N	001500	5000	1585 억	954521	N	N	12	N	N
86	20240614	120116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	-40	5	-0.47	91342680	10737	30.77	8540	8550	8480	11100	5980	8540	8507.28	3.01	1372	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2696	6.15	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.23	N	001500	5000	1585 억	954521	N	N	12	N	N
87	20240614	110118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-20	5	-0.23	29362890	3449	9.88	8540	8550	8480	11100	5980	8540	8513.45	3.01	94	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.23	N	001500	5000	1585 억	954521	N	N	12	N	N
88	20240614	100118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-20	5	-0.23	18582010	2183	6.26	8540	8550	8480	11100	5980	8540	8512.14	3.01	-418	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.23	N	001500	5000	1585 억	954521	N	N	12	N	N
89	20240614	090118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8540	0	3	0.00	1152980	135	0.39	8540	8550	8540	11100	5980	8540	8540.59	3.01	-2	8633	8586	8533	8486	8433	8560	8460	1586	2560	5000	6140	10	1	31712562	2708	6.18	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.86	7820	20230726	9.21	9800	-12.86	20240219	8240	3.64	20240117	9800	-12.86	20240219	7820	9.21	20230726	0.23	N	001500	5000	1585 억	954521	N	N	12	N	N
90	20240613	160118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8540	0	3	0.00	297448970	34898	182.44	8550	8580	8480	11100	5980	8540	8523.38	3.02	-12453	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2708	6.18	0.26	12	0.11	1381.00	32971.00	9800	20240219	-12.86	7820	20230726	9.21	9800	-12.86	20240219	8240	3.64	20240117	9800	-12.86	20240219	7820	9.21	20230726	0.21	N	001500	5000	1585 억	957843	N	N	12	N	N
91	20240613	150119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8490	-50	5	-0.59	252621840	29625	154.87	8550	8580	8480	11100	5980	8540	8527.32	3.02	-9306	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2692	6.15	0.26	12	0.09	1381.00	32971.00	9800	20240219	-13.37	7820	20230726	8.57	9800	-13.37	20240219	8240	3.03	20240117	9800	-13.37	20240219	7820	8.57	20230726	0.21	N	001500	5000	1585 억	957843	N	N	7	N	N
92	20240613	140118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-20	5	-0.23	164968060	19315	100.97	8550	8580	8510	11100	5980	8540	8540.93	3.02	-1807	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.06	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.21	N	001500	5000	1585 억	957843	N	N	7	N	N
93	20240613	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	10	2	0.12	127868380	14965	78.23	8550	8580	8510	11100	5980	8540	8544.50	3.02	243	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2711	6.19	0.26	12	0.05	1381.00	32971.00	9800	20240219	-12.76	7820	20230726	9.34	9800	-12.76	20240219	8240	3.76	20240117	9800	-12.76	20240219	7820	9.34	20230726	0.21	N	001500	5000	1585 억	957843	N	N	7	N	N
94	20240613	120118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8540	0	3	0.00	116802500	13668	71.45	8550	8580	8510	11100	5980	8540	8545.69	3.02	272	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2708	6.18	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.86	7820	20230726	9.21	9800	-12.86	20240219	8240	3.64	20240117	9800	-12.86	20240219	7820	9.21	20230726	0.21	N	001500	5000	1585 억	957843	N	N	7	N	N
95	20240613	110118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	10	2	0.12	104809720	12262	64.10	8550	8580	8510	11100	5980	8540	8547.52	3.02	376	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2711	6.19	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.76	7820	20230726	9.34	9800	-12.76	20240219	8240	3.76	20240117	9800	-12.76	20240219	7820	9.34	20230726	0.21	N	001500	5000	1585 억	957843	N	N	7	N	N
96	20240613	100118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8560	20	2	0.23	97603800	11420	59.70	8550	8580	8510	11100	5980	8540	8546.74	3.02	383	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2715	6.20	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.65	7820	20230726	9.46	9800	-12.65	20240219	8240	3.88	20240117	9800	-12.65	20240219	7820	9.46	20230726	0.21	N	001500	5000	1585 억	957843	N	N	7	N	N
97	20240613	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	40	2	0.47	1643190	192	1.00	8550	8580	8550	11100	5980	8540	8558.28	3.02	-10	8626	8582	8526	8482	8426	8555	8455	1586	2560	5000	6140	10	1	31712562	2721	6.21	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.45	7820	20230726	9.72	9800	-12.45	20240219	8240	4.13	20240117	9800	-12.45	20240219	7820	9.72	20230726	0.21	N	001500	5000	1585 억	957843	N	N	7	N	N
98	20240612	160117	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8540	0	3	0.00	162507270	19126	35.31	8560	8570	8470	11100	5980	8540	8496.67	3.03	-3454	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2708	6.18	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.86	7820	20230726	9.21	9800	-12.86	20240219	8240	3.64	20240117	9800	-12.86	20240219	7820	9.21	20230726	0.21	N	001500	5000	1585 억	961249	N	N	7	N	N
99	20240612	150122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	-40	5	-0.47	142227240	16739	30.90	8560	8570	8470	11100	5980	8540	8496.76	3.03	-3366	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2696	6.15	0.26	12	0.05	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.21	N	001500	5000	1585 억	961249	N	N	1	N	N
100	20240612	140118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	-40	5	-0.47	134580040	15838	29.24	8560	8570	8470	11100	5980	8540	8497.29	3.03	-3287	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2696	6.15	0.26	12	0.05	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.21	N	001500	5000	1585 억	961249	N	N	1	N	N
101	20240612	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	-40	5	-0.47	57577950	6753	12.47	8560	8570	8500	11100	5980	8540	8526.28	3.03	-3123	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2696	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.27	7820	20230726	8.70	9800	-13.27	20240219	8240	3.16	20240117	9800	-13.27	20240219	7820	8.70	20230726	0.21	N	001500	5000	1585 억	961249	N	N	1	N	N
102	20240612	120118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8530	-10	5	-0.12	38923620	4561	8.42	8560	8570	8510	11100	5980	8540	8534.01	3.03	-2641	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2705	6.18	0.26	12	0.01	1381.00	32971.00	9800	20240219	-12.96	7820	20230726	9.08	9800	-12.96	20240219	8240	3.52	20240117	9800	-12.96	20240219	7820	9.08	20230726	0.21	N	001500	5000	1585 억	961249	N	N	1	N	N
103	20240612	110117	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-20	5	-0.23	22898200	2680	4.95	8560	8570	8510	11100	5980	8540	8544.10	3.03	-815	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2702	6.17	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.21	N	001500	5000	1585 억	961249	N	N	1	N	N
104	20240612	100119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8540	0	3	0.00	20464220	2395	4.42	8560	8570	8510	11100	5980	8540	8544.56	3.03	-790	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2708	6.18	0.26	12	0.01	1381.00	32971.00	9800	20240219	-12.86	7820	20230726	9.21	9800	-12.86	20240219	8240	3.64	20240117	9800	-12.86	20240219	7820	9.21	20230726	0.21	N	001500	5000	1585 억	961249	N	N	1	N	N
105	20240612	090118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	10	2	0.12	2824700	330	0.61	8560	8560	8550	11100	5980	8540	8559.70	3.03	-6	8693	8616	8543	8466	8393	8655	8505	1586	2560	5000	6140	10	1	31712562	2711	6.19	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.76	7820	20230726	9.34	9800	-12.76	20240219	8240	3.76	20240117	9800	-12.76	20240219	7820	9.34	20230726	0.21	N	001500	5000	1585 억	961249	N	N	1	N	N
106	20240610	160118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8560	-20	5	-0.23	195304160	22896	67.00	8550	8600	8500	11150	6010	8580	8529.92	3.01	1202	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2715	6.20	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.65	7820	20230726	9.46	9800	-12.65	20240219	8240	3.88	20240117	9800	-12.65	20240219	7820	9.46	20230726	0.20	N	001500	5000	1585 억	955996	N	N	21	N	N
107	20240610	150118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-30	5	-0.35	192239410	22538	65.95	8550	8600	8500	11150	6010	8580	8529.57	3.01	1328	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2711	6.19	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.76	7820	20230726	9.34	9800	-12.76	20240219	8240	3.76	20240117	9800	-12.76	20240219	7820	9.34	20230726	0.20	N	001500	5000	1585 억	955996	N	N	7	N	N
108	20240610	140118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-30	5	-0.35	172195850	20192	59.09	8550	8600	8500	11150	6010	8580	8527.92	3.01	884	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2711	6.19	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.76	7820	20230726	9.34	9800	-12.76	20240219	8240	3.76	20240117	9800	-12.76	20240219	7820	9.34	20230726	0.20	N	001500	5000	1585 억	955996	N	N	7	N	N
109	20240610	130118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-60	5	-0.70	160932490	18871	55.22	8550	8600	8500	11150	6010	8580	8528.03	3.01	666	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2702	6.17	0.26	12	0.06	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.20	N	001500	5000	1585 억	955996	N	N	7	N	N
110	20240610	120118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8540	-40	5	-0.47	124207970	14561	42.61	8550	8600	8500	11150	6010	8580	8530.18	3.01	-490	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2708	6.18	0.26	12	0.05	1381.00	32971.00	9800	20240219	-12.86	7820	20230726	9.21	9800	-12.86	20240219	8240	3.64	20240117	9800	-12.86	20240219	7820	9.21	20230726	0.20	N	001500	5000	1585 억	955996	N	N	7	N	N
111	20240610	110118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-30	5	-0.35	98801530	11581	33.89	8550	8600	8500	11150	6010	8580	8531.35	3.01	-393	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2711	6.19	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.76	7820	20230726	9.34	9800	-12.76	20240219	8240	3.76	20240117	9800	-12.76	20240219	7820	9.34	20230726	0.20	N	001500	5000	1585 억	955996	N	N	7	N	N
112	20240610	100118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-60	5	-0.70	67819140	7948	23.26	8550	8580	8500	11150	6010	8580	8532.86	3.01	-1164	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2702	6.17	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.06	7820	20230726	8.95	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	7820	8.95	20230726	0.20	N	001500	5000	1585 억	955996	N	N	7	N	N
113	20240610	090119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	0	3	0.00	1658820	194	0.57	8550	8580	8550	11150	6010	8580	8550.62	3.01	-41	8713	8646	8613	8546	8513	8630	8530	1586	2570	5000	6170	10	1	31712562	2721	6.21	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.45	7820	20230726	9.72	9800	-12.45	20240219	8240	4.13	20240117	9800	-12.45	20240219	7820	9.72	20230726	0.20	N	001500	5000	1585 억	955996	N	N	7	N	N
114	20240607	160119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-60	5	-0.69	294493040	34174	127.44	8640	8680	8580	11230	6050	8640	8617.46	3.02	-7562	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2721	6.21	0.26	12	0.11	1381.00	32971.00	9800	20240219	-12.45	7820	20230726	9.72	9800	-12.45	20240219	8240	4.13	20240117	9800	-12.45	20240219	7820	9.72	20230726	0.20	N	001500	5000	1585 억	957705	N	N	7	N	N
115	20240607	150119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8610	-30	5	-0.35	222879760	25835	96.35	8640	8680	8590	11230	6050	8640	8627.05	3.02	27	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2730	6.23	0.26	12	0.08	1381.00	32971.00	9800	20240219	-12.14	7820	20230726	10.10	9800	-12.14	20240219	8240	4.49	20240117	9800	-12.14	20240219	7820	10.10	20230726	0.20	N	001500	5000	1585 억	957705	N	N	0	N	N
116	20240607	140119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	-50	5	-0.58	194259890	22509	83.94	8640	8680	8590	11230	6050	8640	8630.32	3.02	1	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2724	6.22	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.20	N	001500	5000	1585 억	957705	N	N	0	N	N
117	20240607	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	0	3	0.00	144876130	16771	62.54	8640	8680	8600	11230	6050	8640	8638.49	3.02	-81	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2740	6.26	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.84	7820	20230726	10.49	9800	-11.84	20240219	8240	4.85	20240117	9800	-11.84	20240219	7820	10.49	20230726	0.20	N	001500	5000	1585 억	957705	N	N	0	N	N
118	20240607	120119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8630	-10	5	-0.12	142883140	16540	61.68	8640	8680	8600	11230	6050	8640	8638.64	3.02	-77	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2737	6.25	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.94	7820	20230726	10.36	9800	-11.94	20240219	8240	4.73	20240117	9800	-11.94	20240219	7820	10.36	20230726	0.20	N	001500	5000	1585 억	957705	N	N	0	N	N
119	20240607	110119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	0	3	0.00	141744910	16408	61.19	8640	8680	8600	11230	6050	8640	8638.77	3.02	-57	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2740	6.26	0.26	12	0.05	1381.00	32971.00	9800	20240219	-11.84	7820	20230726	10.49	9800	-11.84	20240219	8240	4.85	20240117	9800	-11.84	20240219	7820	10.49	20230726	0.20	N	001500	5000	1585 억	957705	N	N	0	N	N
120	20240607	100119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	0	3	0.00	55065280	6358	23.71	8640	8680	8600	11230	6050	8640	8660.79	3.02	-654	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2740	6.26	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.84	7820	20230726	10.49	9800	-11.84	20240219	8240	4.85	20240117	9800	-11.84	20240219	7820	10.49	20230726	0.20	N	001500	5000	1585 억	957705	N	N	0	N	N
121	20240607	090119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	0	3	0.00	2151360	249	0.93	8640	8640	8640	11230	6050	8640	8640.00	3.02	-45	8713	8676	8613	8576	8513	8695	8595	1586	2590	5000	6220	10	1	31712562	2740	6.26	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.84	7820	20230726	10.49	9800	-11.84	20240219	8240	4.85	20240117	9800	-11.84	20240219	7820	10.49	20230726	0.20	N	001500	5000	1585 억	957705	N	N	0	N	N
122	20240605	160118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	50	2	0.58	221792520	25811	39.14	8590	8650	8550	11160	6020	8590	8592.39	3.02	-2025	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2740	6.26	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.84	7820	20230726	10.49	9800	-11.84	20240219	8240	4.85	20240117	9800	-11.84	20240219	7820	10.49	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
123	20240605	150119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	0	3	0.00	212534920	24737	37.51	8590	8650	8550	11160	6020	8590	8591.78	3.02	-1967	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2724	6.22	0.26	12	0.08	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
124	20240605	140118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	10	2	0.12	184433550	21471	32.56	8590	8650	8550	11160	6020	8590	8589.89	3.02	-2396	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2727	6.23	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
125	20240605	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8610	20	2	0.23	158839340	18495	28.04	8590	8650	8550	11160	6020	8590	8588.23	3.02	-2509	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2730	6.23	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.14	7820	20230726	10.10	9800	-12.14	20240219	8240	4.49	20240117	9800	-12.14	20240219	7820	10.10	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
126	20240605	120118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	10	2	0.12	153428180	17865	27.09	8590	8650	8550	11160	6020	8590	8588.20	3.02	-2566	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2727	6.23	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
127	20240605	110119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	30	2	0.35	79961950	9311	14.12	8590	8650	8550	11160	6020	8590	8587.90	3.02	-3018	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2734	6.24	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.04	7820	20230726	10.23	9800	-12.04	20240219	8240	4.61	20240117	9800	-12.04	20240219	7820	10.23	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
128	20240605	100119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8570	-20	5	-0.23	69386670	8083	12.26	8590	8640	8550	11160	6020	8590	8584.27	3.02	-2846	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2718	6.21	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.55	7820	20230726	9.59	9800	-12.55	20240219	8240	4.00	20240117	9800	-12.55	20240219	7820	9.59	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
129	20240605	090119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	0	3	0.00	1975700	230	0.35	8590	8590	8590	11160	6020	8590	8590.00	3.02	-80	8830	8710	8630	8510	8430	8670	8470	1586	2570	5000	6180	10	1	31712562	2724	6.22	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.20	N	001500	5000	1585 억	957560	N	N	0	N	N
130	20240604	160118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	-150	5	-1.72	566144170	65724	244.20	8730	8750	8550	11360	6120	8740	8614.04	3.04	-2675	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2724	6.22	0.26	12	0.21	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
131	20240604	150118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	-150	5	-1.72	490250960	56874	211.32	8730	8750	8560	11360	6120	8740	8619.95	3.04	-823	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2724	6.22	0.26	12	0.18	1381.00	32971.00	9800	20240219	-12.35	7820	20230726	9.85	9800	-12.35	20240219	8240	4.25	20240117	9800	-12.35	20240219	7820	9.85	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
132	20240604	140119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-120	5	-1.37	406852840	47157	175.21	8730	8750	8560	11360	6120	8740	8627.62	3.04	-505	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2734	6.24	0.26	12	0.15	1381.00	32971.00	9800	20240219	-12.04	7820	20230726	10.23	9800	-12.04	20240219	8240	4.61	20240117	9800	-12.04	20240219	7820	10.23	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
133	20240604	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	-140	5	-1.60	396033420	45902	170.55	8730	8750	8560	11360	6120	8740	8627.80	3.04	690	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2727	6.23	0.26	12	0.14	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
134	20240604	120118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	-140	5	-1.60	236295690	27305	101.45	8730	8750	8580	11360	6120	8740	8653.93	3.04	-1736	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2727	6.23	0.26	12	0.09	1381.00	32971.00	9800	20240219	-12.24	7820	20230726	9.97	9800	-12.24	20240219	8240	4.37	20240117	9800	-12.24	20240219	7820	9.97	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
135	20240604	110119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	-30	5	-0.34	44326650	5079	18.87	8730	8750	8700	11360	6120	8740	8727.44	3.04	-3274	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2762	6.31	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
136	20240604	100118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8730	-10	5	-0.11	15658770	1792	6.66	8730	8750	8730	11360	6120	8740	8738.15	3.04	-808	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2769	6.32	0.26	12	0.01	1381.00	32971.00	9800	20240219	-10.92	7820	20230726	11.64	9800	-10.92	20240219	8240	5.95	20240117	9800	-10.92	20240219	7820	11.64	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
137	20240604	090118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8740	0	3	0.00	2243850	257	0.95	8730	8740	8730	11360	6120	8740	8730.93	3.04	-54	8820	8780	8730	8690	8640	8800	8710	1586	2620	5000	6290	10	1	31712562	2772	6.33	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.82	7820	20230726	11.76	9800	-10.82	20240219	8240	6.07	20240117	9800	-10.82	20240219	7820	11.76	20230726	0.19	N	001500	5000	1585 억	962773	N	N	0	N	N
138	20240603	160118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8740	60	2	0.69	234541290	26913	132.26	8680	8770	8680	11280	6080	8680	8714.80	3.01	6856	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2772	6.33	0.27	12	0.08	1381.00	32971.00	9800	20240219	-10.82	7820	20230726	11.76	9800	-10.82	20240219	8240	6.07	20240117	9800	-10.82	20240219	7820	11.76	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N
139	20240603	150118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8720	40	2	0.46	227997520	26164	128.58	8680	8770	8680	11280	6080	8680	8714.17	3.01	6925	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2765	6.31	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.02	7820	20230726	11.51	9800	-11.02	20240219	8240	5.83	20240117	9800	-11.02	20240219	7820	11.51	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N
140	20240603	140118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8730	50	2	0.58	217855200	25002	122.87	8680	8770	8680	11280	6080	8680	8713.51	3.01	7151	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2769	6.32	0.26	12	0.08	1381.00	32971.00	9800	20240219	-10.92	7820	20230726	11.64	9800	-10.92	20240219	8240	5.95	20240117	9800	-10.92	20240219	7820	11.64	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N
141	20240603	130118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8720	40	2	0.46	207654180	23834	117.13	8680	8770	8680	11280	6080	8680	8712.52	3.01	7252	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2765	6.31	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.02	7820	20230726	11.51	9800	-11.02	20240219	8240	5.83	20240117	9800	-11.02	20240219	7820	11.51	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N
142	20240603	120118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8730	50	2	0.58	161135320	18496	90.90	8680	8770	8680	11280	6080	8680	8711.90	3.01	5565	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2769	6.32	0.26	12	0.06	1381.00	32971.00	9800	20240219	-10.92	7820	20230726	11.64	9800	-10.92	20240219	8240	5.95	20240117	9800	-10.92	20240219	7820	11.64	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N
143	20240603	110118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8720	40	2	0.46	104827980	12031	59.13	8680	8770	8680	11280	6080	8680	8713.16	3.01	3182	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2765	6.31	0.26	12	0.04	1381.00	32971.00	9800	20240219	-11.02	7820	20230726	11.51	9800	-11.02	20240219	8240	5.83	20240117	9800	-11.02	20240219	7820	11.51	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N
144	20240603	100117	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8720	40	2	0.46	45927060	5281	25.95	8680	8730	8680	11280	6080	8680	8696.66	3.01	2024	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2765	6.31	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.02	7820	20230726	11.51	9800	-11.02	20240219	8240	5.83	20240117	9800	-11.02	20240219	7820	11.51	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N
145	20240603	090118	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	20	2	0.23	1745400	201	0.99	8680	8700	8680	11280	6080	8680	8683.58	3.01	-18	8813	8746	8683	8616	8553	8780	8650	1586	2600	5000	6240	10	1	31712562	2759	6.30	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.19	N	001500	5000	1585 억	955913	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History