KissMeData/027410/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	160409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3515	60	2	1.74	140473910	40322	44.30	3450	3515	3450	4490	2420	3455	3483.80	2.32	-4399	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3364	4.32	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.44	N	027410	1000	957 억	2224215	N	N	75	N	N
3	20240628	150412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3485	30	2	0.87	106363590	30573	33.59	3450	3500	3450	4490	2420	3455	3479.00	2.32	-4452	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3336	4.29	0.20	12	0.03	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.44	N	027410	1000	957 억	2224215	N	N	67	N	N
4	20240628	140410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3485	30	2	0.87	86213775	24792	27.24	3450	3500	3450	4490	2420	3455	3477.48	2.32	-3163	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3336	4.29	0.20	12	0.03	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.44	N	027410	1000	957 억	2224215	N	N	67	N	N
5	20240628	130411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3475	20	2	0.58	65669305	18882	20.75	3450	3500	3450	4490	2420	3455	3477.88	2.32	-1639	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3326	4.27	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.43	3190	20231024	8.93	4260	-18.43	20240202	3450	0.72	20240628	4260	-18.43	20240202	3190	8.93	20231024	0.44	N	027410	1000	957 억	2224215	N	N	67	N	N
6	20240628	120410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3480	25	2	0.72	50092935	14395	15.82	3450	3500	3450	4490	2420	3455	3479.88	2.32	-1606	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3331	4.28	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.31	3190	20231024	9.09	4260	-18.31	20240202	3450	0.87	20240628	4260	-18.31	20240202	3190	9.09	20231024	0.44	N	027410	1000	957 억	2224215	N	N	67	N	N
7	20240628	110405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3475	20	2	0.58	43687535	12554	13.79	3450	3500	3450	4490	2420	3455	3479.97	2.32	-1893	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3326	4.27	0.20	12	0.01	813.00	17287.00	4260	20240202	-18.43	3190	20231024	8.93	4260	-18.43	20240202	3450	0.72	20240628	4260	-18.43	20240202	3190	8.93	20231024	0.44	N	027410	1000	957 억	2224215	N	N	67	N	N
8	20240628	100403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3490	35	2	1.01	34703540	9976	10.96	3450	3500	3450	4490	2420	3455	3478.70	2.32	-1818	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3341	4.29	0.20	12	0.01	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3450	1.16	20240628	4260	-18.08	20240202	3190	9.40	20231024	0.44	N	027410	1000	957 억	2224215	N	N	67	N	N
9	20240628	090404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3495	40	2	1.16	12360405	3563	3.91	3450	3500	3450	4490	2420	3455	3469.10	2.32	-838	3515	3485	3470	3440	3425	3477	3432	957	1035	1000	2550	5	1	95716791	3345	4.30	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.44	N	027410	1000	957 억	2224215	N	N	67	N	N
10	20240627	160358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3455	-35	5	-1.00	314951310	90840	107.88	3490	3500	3455	4535	2445	3490	3467.11	2.33	-1640	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3307	4.25	0.20	12	0.09	813.00	17287.00	4260	20240202	-18.90	3190	20231024	8.31	4260	-18.90	20240202	3455	0.00	20240627	4260	-18.90	20240202	3190	8.31	20231024	0.43	N	027410	1000	957 억	2226671	N	N	67	N	N
11	20240627	150405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3470	-20	5	-0.57	283828120	81837	97.19	3490	3500	3455	4535	2445	3490	3468.21	2.33	-1785	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3321	4.27	0.20	12	0.09	813.00	17287.00	4260	20240202	-18.54	3190	20231024	8.78	4260	-18.54	20240202	3455	0.43	20240627	4260	-18.54	20240202	3190	8.78	20231024	0.43	N	027410	1000	957 억	2226671	N	N	137	N	N
12	20240627	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3465	-25	5	-0.72	255238240	73591	87.40	3490	3500	3455	4535	2445	3490	3468.33	2.33	614	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3317	4.26	0.20	12	0.08	813.00	17287.00	4260	20240202	-18.66	3190	20231024	8.62	4260	-18.66	20240202	3455	0.29	20240627	4260	-18.66	20240202	3190	8.62	20231024	0.43	N	027410	1000	957 억	2226671	N	N	137	N	N
13	20240627	130402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3470	-20	5	-0.57	239795105	69128	82.09	3490	3500	3455	4535	2445	3490	3468.86	2.33	2545	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3321	4.27	0.20	12	0.07	813.00	17287.00	4260	20240202	-18.54	3190	20231024	8.78	4260	-18.54	20240202	3455	0.43	20240627	4260	-18.54	20240202	3190	8.78	20231024	0.43	N	027410	1000	957 억	2226671	N	N	137	N	N
14	20240627	120404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3475	-15	5	-0.43	235284605	67826	80.55	3490	3500	3455	4535	2445	3490	3468.94	2.33	3009	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3326	4.27	0.20	12	0.07	813.00	17287.00	4260	20240202	-18.43	3190	20231024	8.93	4260	-18.43	20240202	3455	0.58	20240627	4260	-18.43	20240202	3190	8.93	20231024	0.43	N	027410	1000	957 억	2226671	N	N	137	N	N
15	20240627	110403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3465	-25	5	-0.72	186917110	53855	63.96	3490	3500	3455	4535	2445	3490	3470.75	2.33	4896	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3317	4.26	0.20	12	0.06	813.00	17287.00	4260	20240202	-18.66	3190	20231024	8.62	4260	-18.66	20240202	3455	0.29	20240627	4260	-18.66	20240202	3190	8.62	20231024	0.43	N	027410	1000	957 억	2226671	N	N	137	N	N
16	20240627	100403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3490	0	3	0.00	36509460	10475	12.44	3490	3500	3480	4535	2445	3490	3485.39	2.33	-385	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3341	4.29	0.20	12	0.01	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3480	0.29	20240627	4260	-18.08	20240202	3190	9.40	20231024	0.43	N	027410	1000	957 억	2226671	N	N	137	N	N
17	20240627	090403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3500	10	2	0.29	621545	178	0.21	3490	3500	3485	4535	2445	3490	3491.83	2.33	0	3583	3536	3513	3466	3443	3525	3455	957	1045	1000	2580	5	1	95716791	3350	4.31	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3485	0.43	20240627	4260	-17.84	20240202	3190	9.72	20231024	0.43	N	027410	1000	957 억	2226671	N	N	137	N	N
18	20240626	160402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3490	-70	5	-1.97	294957300	83980	148.62	3530	3560	3490	4625	2495	3560	3512.26	2.37	-37753	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3341	4.29	0.20	12	0.09	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3485	0.14	20240619	4260	-18.08	20240202	3190	9.40	20231024	0.43	N	027410	1000	957 억	2271994	N	N	137	N	N
19	20240626	150403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3500	-60	5	-1.69	276384385	78661	139.21	3530	3560	3495	4625	2495	3560	3513.61	2.37	-34131	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3350	4.31	0.20	12	0.08	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3485	0.43	20240619	4260	-17.84	20240202	3190	9.72	20231024	0.43	N	027410	1000	957 억	2271994	N	N	203	N	N
20	20240626	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3505	-55	5	-1.54	198831030	56509	100.01	3530	3560	3505	4625	2495	3560	3518.57	2.37	-27147	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3355	4.31	0.20	12	0.06	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3485	0.57	20240619	4260	-17.72	20240202	3190	9.87	20231024	0.43	N	027410	1000	957 억	2271994	N	N	203	N	N
21	20240626	130404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3505	-55	5	-1.54	156043465	44309	78.41	3530	3560	3505	4625	2495	3560	3521.71	2.37	-21303	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3355	4.31	0.20	12	0.05	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3485	0.57	20240619	4260	-17.72	20240202	3190	9.87	20231024	0.43	N	027410	1000	957 억	2271994	N	N	203	N	N
22	20240626	120402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3510	-50	5	-1.40	121249970	34394	60.87	3530	3560	3505	4625	2495	3560	3525.32	2.37	-14895	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3360	4.32	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3485	0.72	20240619	4260	-17.61	20240202	3190	10.03	20231024	0.43	N	027410	1000	957 억	2271994	N	N	203	N	N
23	20240626	110403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3535	-25	5	-0.70	64165235	18167	32.15	3530	3560	3520	4625	2495	3560	3531.96	2.37	-8916	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3384	4.35	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3485	1.43	20240619	4260	-17.02	20240202	3190	10.82	20231024	0.43	N	027410	1000	957 억	2271994	N	N	203	N	N
24	20240626	100402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3525	-35	5	-0.98	21915550	6188	10.95	3530	3560	3525	4625	2495	3560	3541.61	2.37	-812	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3374	4.34	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3485	1.15	20240619	4260	-17.25	20240202	3190	10.50	20231024	0.43	N	027410	1000	957 억	2271994	N	N	203	N	N
25	20240626	090402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	0	3	0.00	1696140	480	0.85	3530	3560	3530	4625	2495	3560	3533.51	2.37	5	3616	3587	3556	3527	3496	3602	3542	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3485	2.15	20240619	4260	-16.43	20240202	3190	11.60	20231024	0.43	N	027410	1000	957 억	2271994	N	N	203	N	N
26	20240625	160401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-20	5	-0.56	200320280	56475	125.37	3550	3585	3525	4650	2510	3580	3547.06	2.38	-1507	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.06	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3485	2.15	20240619	4260	-16.43	20240202	3190	11.60	20231024	0.43	N	027410	1000	957 억	2276115	N	N	203	N	N
27	20240625	150402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	-35	5	-0.98	163868675	46201	102.57	3550	3585	3525	4650	2510	3580	3546.86	2.38	-1906	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3393	4.36	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3485	1.72	20240619	4260	-16.78	20240202	3190	11.13	20231024	0.43	N	027410	1000	957 억	2276115	N	N	247	N	N
28	20240625	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	-40	5	-1.12	137772835	38846	86.24	3550	3585	3525	4650	2510	3580	3546.64	2.38	-1214	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3388	4.35	0.20	12	0.04	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3485	1.58	20240619	4260	-16.90	20240202	3190	10.97	20231024	0.43	N	027410	1000	957 억	2276115	N	N	247	N	N
29	20240625	130402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	-35	5	-0.98	127716430	36008	79.94	3550	3585	3525	4650	2510	3580	3546.89	2.38	-1586	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3393	4.36	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3485	1.72	20240619	4260	-16.78	20240202	3190	11.13	20231024	0.43	N	027410	1000	957 억	2276115	N	N	247	N	N
30	20240625	120403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	-30	5	-0.84	102897730	29005	64.39	3550	3585	3525	4650	2510	3580	3547.59	2.38	122	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3398	4.37	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3485	1.87	20240619	4260	-16.67	20240202	3190	11.29	20231024	0.43	N	027410	1000	957 억	2276115	N	N	247	N	N
31	20240625	110405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	-40	5	-1.12	77056100	21690	48.15	3550	3585	3535	4650	2510	3580	3552.61	2.38	1237	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3388	4.35	0.20	12	0.02	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3485	1.58	20240619	4260	-16.90	20240202	3190	10.97	20231024	0.43	N	027410	1000	957 억	2276115	N	N	247	N	N
32	20240625	100401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-20	5	-0.56	62956080	17710	39.32	3550	3585	3540	4650	2510	3580	3554.83	2.38	1056	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3485	2.15	20240619	4260	-16.43	20240202	3190	11.60	20231024	0.43	N	027410	1000	957 억	2276115	N	N	247	N	N
33	20240625	090402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-10	5	-0.28	37253705	10494	23.30	3550	3570	3545	4650	2510	3580	3550.00	2.38	2348	3620	3600	3570	3550	3520	3585	3535	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3485	2.44	20240619	4260	-16.20	20240202	3190	11.91	20231024	0.43	N	027410	1000	957 억	2276115	N	N	247	N	N
34	20240624	160401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-10	5	-0.28	160439200	44940	97.65	3585	3590	3540	4665	2515	3590	3570.05	2.38	-4854	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3485	2.73	20240619	4260	-15.96	20240202	3190	12.23	20231024	0.44	N	027410	1000	957 억	2280387	N	N	247	N	N
35	20240624	150401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-25	5	-0.70	122036215	34144	74.19	3585	3590	3555	4665	2515	3590	3574.16	2.38	-36	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3412	4.38	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3485	2.30	20240619	4260	-16.31	20240202	3190	11.76	20231024	0.44	N	027410	1000	957 억	2280387	N	N	39	N	N
36	20240624	140401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-20	5	-0.56	111824775	31278	67.97	3585	3590	3560	4665	2515	3590	3575.19	2.38	-220	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3417	4.39	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3485	2.44	20240619	4260	-16.20	20240202	3190	11.91	20231024	0.44	N	027410	1000	957 억	2280387	N	N	39	N	N
37	20240624	130400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-5	5	-0.14	70130080	19590	42.57	3585	3590	3560	4665	2515	3590	3579.89	2.38	-704	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3485	2.87	20240619	4260	-15.85	20240202	3190	12.38	20231024	0.44	N	027410	1000	957 억	2280387	N	N	39	N	N
38	20240624	120401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-10	5	-0.28	57396075	16025	34.82	3585	3590	3560	4665	2515	3590	3581.66	2.38	-955	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3427	4.40	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3485	2.73	20240619	4260	-15.96	20240202	3190	12.23	20231024	0.44	N	027410	1000	957 억	2280387	N	N	39	N	N
39	20240624	110402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-20	5	-0.56	53473840	14925	32.43	3585	3590	3570	4665	2515	3590	3582.84	2.38	-1772	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3417	4.39	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3485	2.44	20240619	4260	-16.20	20240202	3190	11.91	20231024	0.44	N	027410	1000	957 억	2280387	N	N	39	N	N
40	20240624	100402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	0	3	0.00	38848260	10838	23.55	3585	3590	3570	4665	2515	3590	3584.45	2.38	-990	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3436	4.42	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3485	3.01	20240619	4260	-15.73	20240202	3190	12.54	20231024	0.44	N	027410	1000	957 억	2280387	N	N	39	N	N
41	20240624	090401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-5	5	-0.14	4561705	1274	2.77	3585	3585	3570	4665	2515	3590	3580.62	2.38	-977	3636	3612	3566	3542	3496	3625	3555	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3485	2.87	20240619	4260	-15.85	20240202	3190	12.38	20231024	0.44	N	027410	1000	957 억	2280387	N	N	39	N	N
42	20240621	160349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	30	2	0.84	163858325	45953	75.94	3560	3590	3520	4625	2495	3560	3565.78	2.38	5294	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3436	4.42	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3485	3.01	20240619	4260	-15.73	20240202	3190	12.54	20231024	0.43	N	027410	1000	957 억	2281629	N	N	39	N	N
43	20240621	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	10	2	0.28	138403465	38852	64.20	3560	3590	3520	4625	2495	3560	3562.33	2.38	5577	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3417	4.39	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3485	2.44	20240619	4260	-16.20	20240202	3190	11.91	20231024	0.43	N	027410	1000	957 억	2281629	N	N	324	N	N
44	20240621	140349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	20	2	0.56	132528845	37211	61.49	3560	3590	3520	4625	2495	3560	3561.55	2.38	5652	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3427	4.40	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3485	2.73	20240619	4260	-15.96	20240202	3190	12.23	20231024	0.43	N	027410	1000	957 억	2281629	N	N	324	N	N
45	20240621	130350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	15	2	0.42	100378770	28225	46.64	3560	3580	3520	4625	2495	3560	3556.38	2.38	4410	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3422	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3485	2.58	20240619	4260	-16.08	20240202	3190	12.07	20231024	0.43	N	027410	1000	957 억	2281629	N	N	324	N	N
46	20240621	120351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	5	2	0.14	91398885	25708	42.48	3560	3580	3520	4625	2495	3560	3555.27	2.38	2922	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3412	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3485	2.30	20240619	4260	-16.31	20240202	3190	11.76	20231024	0.43	N	027410	1000	957 억	2281629	N	N	324	N	N
47	20240621	110351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	-10	5	-0.28	82074665	23087	38.15	3560	3580	3520	4625	2495	3560	3555.02	2.38	2704	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3485	1.87	20240619	4260	-16.67	20240202	3190	11.29	20231024	0.43	N	027410	1000	957 억	2281629	N	N	324	N	N
48	20240621	100348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	-10	5	-0.28	31366835	8830	14.59	3560	3575	3520	4625	2495	3560	3552.30	2.38	206	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3485	1.87	20240619	4260	-16.67	20240202	3190	11.29	20231024	0.43	N	027410	1000	957 억	2281629	N	N	324	N	N
49	20240621	090351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	0	3	0.00	2997390	845	1.40	3560	3560	3535	4625	2495	3560	3547.21	2.38	-691	3620	3590	3545	3515	3470	3605	3530	957	1065	1000	2630	5	1	95716791	3408	4.38	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3485	2.15	20240619	4260	-16.43	20240202	3190	11.60	20231024	0.43	N	027410	1000	957 억	2281629	N	N	324	N	N
50	20240620	160349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	60	2	1.71	214350945	60420	36.73	3500	3575	3500	4550	2450	3500	3547.67	2.38	14065	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3408	4.38	0.21	12	0.06	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3485	2.15	20240619	4260	-16.43	20240202	3190	11.60	20231024	0.43	N	027410	1000	957 억	2274894	N	N	324	N	N
51	20240620	150350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	70	2	2.00	195356495	55081	33.48	3500	3575	3500	4550	2450	3500	3546.71	2.38	14127	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3417	4.39	0.21	12	0.06	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3485	2.44	20240619	4260	-16.20	20240202	3190	11.91	20231024	0.43	N	027410	1000	957 억	2274894	N	N	200	N	N
52	20240620	140349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	70	2	2.00	185842725	52416	31.86	3500	3575	3500	4550	2450	3500	3545.53	2.38	14100	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3417	4.39	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3485	2.44	20240619	4260	-16.20	20240202	3190	11.91	20231024	0.43	N	027410	1000	957 억	2274894	N	N	200	N	N
53	20240620	130350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	65	2	1.86	173169785	48864	29.70	3500	3575	3500	4550	2450	3500	3543.91	2.38	11828	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3412	4.38	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3485	2.30	20240619	4260	-16.31	20240202	3190	11.76	20231024	0.43	N	027410	1000	957 억	2274894	N	N	200	N	N
54	20240620	120349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	55	2	1.57	146810330	41469	25.21	3500	3575	3500	4550	2450	3500	3540.24	2.38	9754	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3403	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3485	2.01	20240619	4260	-16.55	20240202	3190	11.44	20231024	0.43	N	027410	1000	957 억	2274894	N	N	200	N	N
55	20240620	110350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	45	2	1.29	115010410	32527	19.77	3500	3555	3500	4550	2450	3500	3535.84	2.38	6081	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3393	4.36	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3485	1.72	20240619	4260	-16.78	20240202	3190	11.13	20231024	0.43	N	027410	1000	957 억	2274894	N	N	200	N	N
56	20240620	100351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3525	25	2	0.71	37285775	10608	6.45	3500	3525	3500	4550	2450	3500	3514.87	2.38	3189	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3374	4.34	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3485	1.15	20240619	4260	-17.25	20240202	3190	10.50	20231024	0.43	N	027410	1000	957 억	2274894	N	N	200	N	N
57	20240620	090354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3510	10	2	0.29	455075	130	0.08	3500	3510	3500	4550	2450	3500	3500.58	2.38	8	3576	3537	3511	3472	3446	3525	3460	957	1050	1000	2590	5	1	95716791	3360	4.32	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3485	0.72	20240619	4260	-17.61	20240202	3190	10.03	20231024	0.43	N	027410	1000	957 억	2274894	N	N	200	N	N
58	20240619	160348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3500	-50	5	-1.41	575989205	164503	194.19	3550	3550	3485	4615	2485	3550	3501.39	2.45	-63041	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3350	4.31	0.20	12	0.17	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3485	0.43	20240619	4260	-17.84	20240202	3190	9.72	20231024	0.42	N	027410	1000	957 억	2344767	N	N	200	N	N
59	20240619	150347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3500	-50	5	-1.41	559490320	159792	188.63	3550	3550	3485	4615	2485	3550	3501.37	2.45	-59041	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3350	4.31	0.20	12	0.17	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3485	0.43	20240619	4260	-17.84	20240202	3190	9.72	20231024	0.42	N	027410	1000	957 억	2344767	N	N	126	N	N
60	20240619	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3485	-65	5	-1.83	450059260	128500	151.69	3550	3550	3485	4615	2485	3550	3502.41	2.45	-47101	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3336	4.29	0.20	12	0.13	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3485	0.00	20240619	4260	-18.19	20240202	3190	9.25	20231024	0.42	N	027410	1000	957 억	2344767	N	N	126	N	N
61	20240619	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3500	-50	5	-1.41	377424735	107680	127.11	3550	3550	3485	4615	2485	3550	3505.06	2.45	-39176	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3350	4.31	0.20	12	0.11	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3485	0.43	20240619	4260	-17.84	20240202	3190	9.72	20231024	0.42	N	027410	1000	957 억	2344767	N	N	126	N	N
62	20240619	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3500	-50	5	-1.41	325804490	92901	109.67	3550	3550	3485	4615	2485	3550	3507.01	2.45	-28335	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3350	4.31	0.20	12	0.10	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3485	0.43	20240619	4260	-17.84	20240202	3190	9.72	20231024	0.42	N	027410	1000	957 억	2344767	N	N	126	N	N
63	20240619	110349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3505	-45	5	-1.27	215601300	61339	72.41	3550	3550	3490	4615	2485	3550	3514.91	2.45	-18600	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3355	4.31	0.20	12	0.06	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3490	0.43	20240619	4260	-17.72	20240202	3190	9.87	20231024	0.42	N	027410	1000	957 억	2344767	N	N	126	N	N
64	20240619	100350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3525	-25	5	-0.70	61526735	17422	20.57	3550	3550	3520	4615	2485	3550	3531.55	2.45	-9306	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3374	4.34	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3495	0.86	20240125	4260	-17.25	20240202	3190	10.50	20231024	0.42	N	027410	1000	957 억	2344767	N	N	126	N	N
65	20240619	090354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	-10	5	-0.28	493050	139	0.16	3550	3550	3540	4615	2485	3550	3547.12	2.45	-13	3616	3582	3551	3517	3486	3582	3517	957	1065	1000	2620	5	1	95716791	3388	4.35	0.20	12	0.00	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3495	1.29	20240125	4260	-16.90	20240202	3190	10.97	20231024	0.42	N	027410	1000	957 억	2344767	N	N	126	N	N
66	20240618	160347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	0	3	0.00	298572110	84360	72.42	3550	3585	3520	4615	2485	3550	3539.26	2.50	-38469	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3398	4.37	0.21	12	0.09	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3495	1.57	20240125	4260	-16.67	20240202	3190	11.29	20231024	0.42	N	027410	1000	957 억	2390856	N	N	126	N	N
67	20240618	150344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3525	-25	5	-0.70	282569275	79834	68.53	3550	3585	3520	4615	2485	3550	3539.46	2.50	-35993	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3374	4.34	0.20	12	0.08	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3495	0.86	20240125	4260	-17.25	20240202	3190	10.50	20231024	0.42	N	027410	1000	957 억	2390856	N	N	249	N	N
68	20240618	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3525	-25	5	-0.70	232158365	65543	56.26	3550	3585	3520	4615	2485	3550	3542.08	2.50	-27920	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3374	4.34	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3495	0.86	20240125	4260	-17.25	20240202	3190	10.50	20231024	0.42	N	027410	1000	957 억	2390856	N	N	249	N	N
69	20240618	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3530	-20	5	-0.56	186799060	52686	45.23	3550	3585	3530	4615	2485	3550	3545.52	2.50	-19990	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3379	4.34	0.20	12	0.06	813.00	17287.00	4260	20240202	-17.14	3190	20231024	10.66	4260	-17.14	20240202	3495	1.00	20240125	4260	-17.14	20240202	3190	10.66	20231024	0.42	N	027410	1000	957 억	2390856	N	N	249	N	N
70	20240618	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3535	-15	5	-0.42	136405735	38435	32.99	3550	3585	3535	4615	2485	3550	3549.00	2.50	-14332	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3384	4.35	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3495	1.14	20240125	4260	-17.02	20240202	3190	10.82	20231024	0.42	N	027410	1000	957 억	2390856	N	N	249	N	N
71	20240618	110345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	5	2	0.14	94108045	26488	22.74	3550	3585	3540	4615	2485	3550	3552.86	2.50	-8768	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3403	4.37	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3495	1.72	20240125	4260	-16.55	20240202	3190	11.44	20231024	0.42	N	027410	1000	957 억	2390856	N	N	249	N	N
72	20240618	100346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	5	2	0.14	39623795	11130	9.55	3550	3585	3550	4615	2485	3550	3560.09	2.50	-1473	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3495	1.72	20240125	4260	-16.55	20240202	3190	11.44	20231024	0.42	N	027410	1000	957 억	2390856	N	N	249	N	N
73	20240618	090350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	25	2	0.70	8883730	2500	2.15	3550	3575	3550	4615	2485	3550	3553.49	2.50	-236	3616	3582	3566	3532	3516	3575	3525	957	1065	1000	2620	5	1	95716791	3422	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3495	2.29	20240125	4260	-16.08	20240202	3190	12.07	20231024	0.42	N	027410	1000	957 억	2390856	N	N	249	N	N
74	20240617	160344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	-60	5	-1.66	414919360	116420	94.59	3590	3600	3550	4690	2530	3610	3564.08	2.56	-55644	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3398	4.37	0.21	12	0.12	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3495	1.57	20240125	4260	-16.67	20240202	3190	11.29	20231024	0.42	N	027410	1000	957 억	2446735	N	N	249	N	N
75	20240617	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-50	5	-1.39	395200785	110870	90.08	3590	3600	3550	4690	2530	3610	3564.54	2.56	-52805	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3408	4.38	0.21	12	0.12	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3495	1.86	20240125	4260	-16.43	20240202	3190	11.60	20231024	0.42	N	027410	1000	957 억	2446735	N	N	247	N	N
76	20240617	140343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	-55	5	-1.52	315250115	88372	71.80	3590	3600	3555	4690	2530	3610	3567.31	2.56	-45117	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3403	4.37	0.21	12	0.09	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3495	1.72	20240125	4260	-16.55	20240202	3190	11.44	20231024	0.42	N	027410	1000	957 억	2446735	N	N	247	N	N
77	20240617	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-50	5	-1.39	275703005	77264	62.78	3590	3600	3555	4690	2530	3610	3568.32	2.56	-38558	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3408	4.38	0.21	12	0.08	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3495	1.86	20240125	4260	-16.43	20240202	3190	11.60	20231024	0.42	N	027410	1000	957 억	2446735	N	N	247	N	N
78	20240617	120343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-45	5	-1.25	240896530	67485	54.83	3590	3600	3555	4690	2530	3610	3569.63	2.56	-30239	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3412	4.38	0.21	12	0.07	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3495	2.00	20240125	4260	-16.31	20240202	3190	11.76	20231024	0.42	N	027410	1000	957 억	2446735	N	N	247	N	N
79	20240617	110341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-45	5	-1.25	201523770	56427	45.85	3590	3600	3560	4690	2530	3610	3571.41	2.56	-24230	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3412	4.38	0.21	12	0.06	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3495	2.00	20240125	4260	-16.31	20240202	3190	11.76	20231024	0.42	N	027410	1000	957 억	2446735	N	N	247	N	N
80	20240617	100344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-50	5	-1.39	152304915	42616	34.63	3590	3600	3560	4690	2530	3610	3573.89	2.56	-15389	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3408	4.38	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3495	1.86	20240125	4260	-16.43	20240202	3190	11.60	20231024	0.42	N	027410	1000	957 억	2446735	N	N	247	N	N
81	20240617	090344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	-35	5	-0.97	48720060	13594	11.05	3590	3600	3575	4690	2530	3610	3583.94	2.56	-2225	3663	3636	3603	3576	3543	3620	3560	957	1080	1000	2670	5	1	95716791	3422	4.40	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3495	2.29	20240125	4260	-16.08	20240202	3190	12.07	20231024	0.42	N	027410	1000	957 억	2446735	N	N	247	N	N
82	20240614	160316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	5	2	0.14	440398005	122569	380.84	3615	3630	3570	4685	2525	3605	3593.06	2.61	-41186	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.13	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.42	N	027410	1000	957 억	2495078	N	N	247	N	N
83	20240614	150317	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-15	5	-0.42	407131435	113298	352.03	3615	3630	3570	4685	2525	3605	3593.46	2.61	-39048	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3436	4.42	0.21	12	0.12	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3495	2.72	20240125	4260	-15.73	20240202	3190	12.54	20231024	0.42	N	027410	1000	957 억	2495078	N	N	232	N	N
84	20240614	140316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-20	5	-0.55	340023920	94535	293.73	3615	3630	3580	4685	2525	3605	3596.80	2.61	-24287	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.10	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3495	2.58	20240125	4260	-15.85	20240202	3190	12.38	20231024	0.42	N	027410	1000	957 억	2495078	N	N	232	N	N
85	20240614	130316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-20	5	-0.55	247049130	68591	213.12	3615	3630	3585	4685	2525	3605	3601.77	2.61	-9297	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.07	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3495	2.58	20240125	4260	-15.85	20240202	3190	12.38	20231024	0.42	N	027410	1000	957 억	2495078	N	N	232	N	N
86	20240614	120318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	5	2	0.14	182761325	50692	157.51	3615	3630	3590	4685	2525	3605	3605.33	2.61	5899	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.42	N	027410	1000	957 억	2495078	N	N	232	N	N
87	20240614	110337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	5	2	0.14	175952205	48803	151.64	3615	3630	3590	4685	2525	3605	3605.36	2.61	5045	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.42	N	027410	1000	957 억	2495078	N	N	232	N	N
88	20240614	100338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	5	2	0.14	105628760	29281	90.98	3615	3630	3590	4685	2525	3605	3607.42	2.61	4739	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.42	N	027410	1000	957 억	2495078	N	N	232	N	N
89	20240614	090339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-10	5	-0.28	24931695	6906	21.46	3615	3630	3595	4685	2525	3605	3610.15	2.61	1156	3631	3617	3601	3587	3571	3625	3595	957	1080	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3495	2.86	20240125	4260	-15.61	20240202	3190	12.70	20231024	0.42	N	027410	1000	957 억	2495078	N	N	232	N	N
90	20240613	160335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	10	2	0.28	114591590	31819	48.09	3585	3615	3585	4670	2520	3595	3601.36	2.62	-7284	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.41	N	027410	1000	957 억	2503751	N	N	232	N	N
91	20240613	150342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	5	2	0.14	96736275	26869	40.61	3585	3615	3585	4670	2520	3595	3600.29	2.62	-5175	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3495	3.00	20240125	4260	-15.49	20240202	3190	12.85	20231024	0.41	N	027410	1000	957 억	2503751	N	N	22	N	N
92	20240613	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	10	2	0.28	65062290	18052	27.28	3585	3615	3585	4670	2520	3595	3604.16	2.62	-1674	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.41	N	027410	1000	957 억	2503751	N	N	22	N	N
93	20240613	130338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	10	2	0.28	59731700	16572	25.05	3585	3615	3585	4670	2520	3595	3604.37	2.62	-1744	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.41	N	027410	1000	957 억	2503751	N	N	22	N	N
94	20240613	120338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	10	2	0.28	51912055	14402	21.77	3585	3615	3585	4670	2520	3595	3604.50	2.62	-1562	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.41	N	027410	1000	957 억	2503751	N	N	22	N	N
95	20240613	110334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	15	2	0.42	42316875	11738	17.74	3585	3615	3585	4670	2520	3595	3605.12	2.62	-1398	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3455	4.44	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.41	N	027410	1000	957 억	2503751	N	N	22	N	N
96	20240613	100335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	10	2	0.28	16569720	4599	6.95	3585	3615	3585	4670	2520	3595	3602.90	2.62	-217	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3451	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.41	N	027410	1000	957 억	2503751	N	N	22	N	N
97	20240613	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	5	2	0.14	3008590	839	1.27	3585	3600	3585	4670	2520	3595	3585.92	2.62	-116	3635	3615	3590	3570	3545	3625	3580	957	1075	1000	2660	5	1	95716791	3446	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3495	3.00	20240125	4260	-15.49	20240202	3190	12.85	20231024	0.41	N	027410	1000	957 억	2503751	N	N	22	N	N
98	20240612	160332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	20	2	0.56	236450350	65979	135.99	3570	3610	3565	4645	2505	3575	3583.72	2.62	579	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3441	4.42	0.21	12	0.07	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3495	2.86	20240125	4260	-15.61	20240202	3190	12.70	20231024	0.42	N	027410	1000	957 억	2503684	N	N	22	N	N
99	20240612	150339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	15	2	0.42	212324430	59268	122.16	3570	3610	3565	4645	2505	3575	3582.45	2.62	1242	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3436	4.42	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3495	2.72	20240125	4260	-15.73	20240202	3190	12.54	20231024	0.42	N	027410	1000	957 억	2503684	N	N	50	N	N
100	20240612	140335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	20	2	0.56	192942010	53865	111.02	3570	3610	3565	4645	2505	3575	3581.96	2.62	1938	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3441	4.42	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3495	2.86	20240125	4260	-15.61	20240202	3190	12.70	20231024	0.42	N	027410	1000	957 억	2503684	N	N	50	N	N
101	20240612	130334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	15	2	0.42	181347330	50638	104.37	3570	3610	3565	4645	2505	3575	3581.25	2.62	2517	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3436	4.42	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3495	2.72	20240125	4260	-15.73	20240202	3190	12.54	20231024	0.42	N	027410	1000	957 억	2503684	N	N	50	N	N
102	20240612	120334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	5	2	0.14	157599730	43996	90.68	3570	3610	3565	4645	2505	3575	3582.14	2.62	-10	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3495	2.43	20240125	4260	-15.96	20240202	3190	12.23	20231024	0.42	N	027410	1000	957 억	2503684	N	N	50	N	N
103	20240612	110333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	0	3	0.00	127375655	35557	73.29	3570	3610	3565	4645	2505	3575	3582.29	2.62	776	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3422	4.40	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3495	2.29	20240125	4260	-16.08	20240202	3190	12.07	20231024	0.42	N	027410	1000	957 억	2503684	N	N	50	N	N
104	20240612	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	15	2	0.42	107768345	30086	62.01	3570	3610	3565	4645	2505	3575	3582.01	2.62	682	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3436	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3495	2.72	20240125	4260	-15.73	20240202	3190	12.54	20231024	0.42	N	027410	1000	957 억	2503684	N	N	50	N	N
105	20240612	090333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-5	5	-0.14	3789355	1061	2.19	3570	3590	3570	4645	2505	3575	3571.49	2.62	-101	3611	3592	3576	3557	3541	3602	3567	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.42	N	027410	1000	957 억	2503684	N	N	50	N	N
106	20240610	160330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	30	2	0.85	169029470	47638	42.64	3540	3580	3505	4600	2480	3540	3548.19	2.63	104	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3417	4.39	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.44	N	027410	1000	957 억	2513107	N	N	151	N	N
107	20240610	150334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	35	2	0.99	158706870	44744	40.05	3540	3580	3505	4600	2480	3540	3547.00	2.63	438	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3422	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3495	2.29	20240125	4260	-16.08	20240202	3190	12.07	20231024	0.44	N	027410	1000	957 억	2513107	N	N	55	N	N
108	20240610	140332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	30	2	0.85	126067845	35604	31.87	3540	3575	3505	4600	2480	3540	3540.83	2.63	-1842	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3417	4.39	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.44	N	027410	1000	957 억	2513107	N	N	55	N	N
109	20240610	130332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	10	2	0.28	120558215	34057	30.48	3540	3575	3505	4600	2480	3540	3539.90	2.63	-2279	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3398	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3495	1.57	20240125	4260	-16.67	20240202	3190	11.29	20231024	0.44	N	027410	1000	957 억	2513107	N	N	55	N	N
110	20240610	120332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	20	2	0.56	107838920	30474	27.27	3540	3575	3505	4600	2480	3540	3538.72	2.63	-2442	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3408	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3495	1.86	20240125	4260	-16.43	20240202	3190	11.60	20231024	0.44	N	027410	1000	957 억	2513107	N	N	55	N	N
111	20240610	110334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	30	2	0.85	94965830	26864	24.04	3540	3575	3505	4600	2480	3540	3535.06	2.63	-1989	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3417	4.39	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.44	N	027410	1000	957 억	2513107	N	N	55	N	N
112	20240610	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	5	2	0.14	58816485	16683	14.93	3540	3550	3505	4600	2480	3540	3525.53	2.63	-1570	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3393	4.36	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3495	1.43	20240125	4260	-16.78	20240202	3190	11.13	20231024	0.44	N	027410	1000	957 억	2513107	N	N	55	N	N
113	20240610	090337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3525	-15	5	-0.42	10945695	3096	2.77	3540	3545	3525	4600	2480	3540	3535.43	2.63	-2487	3636	3587	3561	3512	3486	3575	3500	957	1060	1000	2610	5	1	95716791	3374	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3495	0.86	20240125	4260	-17.25	20240202	3190	10.50	20231024	0.44	N	027410	1000	957 억	2513107	N	N	55	N	N
114	20240607	160341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	-40	5	-1.12	396802220	111523	72.68	3595	3610	3535	4650	2510	3580	3558.11	2.67	-37624	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3388	4.35	0.20	12	0.12	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3495	1.29	20240125	4260	-16.90	20240202	3190	10.97	20231024	0.42	N	027410	1000	957 억	2553121	N	N	55	N	N
115	20240607	150344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	-35	5	-0.98	364368230	102365	66.71	3595	3610	3535	4650	2510	3580	3559.50	2.67	-34234	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3393	4.36	0.21	12	0.11	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3495	1.43	20240125	4260	-16.78	20240202	3190	11.13	20231024	0.42	N	027410	1000	957 억	2553121	N	N	18	N	N
116	20240607	140341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	-30	5	-0.84	259700585	72823	47.46	3595	3610	3545	4650	2510	3580	3566.19	2.67	-29493	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3398	4.37	0.21	12	0.08	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3495	1.57	20240125	4260	-16.67	20240202	3190	11.29	20231024	0.42	N	027410	1000	957 억	2553121	N	N	18	N	N
117	20240607	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	-25	5	-0.70	182560075	51118	33.31	3595	3610	3555	4650	2510	3580	3571.35	2.67	-22543	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3495	1.72	20240125	4260	-16.55	20240202	3190	11.44	20231024	0.42	N	027410	1000	957 억	2553121	N	N	18	N	N
118	20240607	120342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-10	5	-0.28	109559180	30621	19.96	3595	3610	3560	4650	2510	3580	3577.91	2.67	-15358	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.42	N	027410	1000	957 억	2553121	N	N	18	N	N
119	20240607	110342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-10	5	-0.28	77850145	21739	14.17	3595	3610	3565	4650	2510	3580	3581.13	2.67	-8903	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.42	N	027410	1000	957 억	2553121	N	N	18	N	N
120	20240607	100341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	10	2	0.28	26991715	7500	4.89	3595	3610	3585	4650	2510	3580	3598.90	2.67	140	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3436	4.42	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3495	2.72	20240125	4260	-15.73	20240202	3190	12.54	20231024	0.42	N	027410	1000	957 억	2553121	N	N	18	N	N
121	20240607	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	20	2	0.56	593785	165	0.11	3595	3600	3595	4650	2510	3580	3598.70	2.67	-94	3666	3622	3591	3547	3516	3607	3532	957	1070	1000	2640	5	1	95716791	3446	4.43	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3495	3.00	20240125	4260	-15.49	20240202	3190	12.85	20231024	0.42	N	027410	1000	957 억	2553121	N	N	18	N	N
122	20240605	160338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-45	5	-1.24	544172700	151963	193.31	3625	3635	3560	4710	2540	3625	3580.96	2.77	-97714	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3427	4.40	0.21	12	0.16	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3495	2.43	20240125	4260	-15.96	20240202	3190	12.23	20231024	0.42	N	027410	1000	957 억	2652072	N	N	18	N	N
123	20240605	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	-50	5	-1.38	515079135	143819	182.95	3625	3635	3560	4710	2540	3625	3581.44	2.77	-91858	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3422	4.40	0.21	12	0.15	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3495	2.29	20240125	4260	-16.08	20240202	3190	12.07	20231024	0.42	N	027410	1000	957 억	2652072	N	N	17	N	N
124	20240605	140338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-60	5	-1.66	460253900	128441	163.39	3625	3635	3560	4710	2540	3625	3583.39	2.77	-79588	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3412	4.38	0.21	12	0.13	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3495	2.00	20240125	4260	-16.31	20240202	3190	11.76	20231024	0.42	N	027410	1000	957 억	2652072	N	N	17	N	N
125	20240605	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	-50	5	-1.38	344459095	95981	122.10	3625	3635	3565	4710	2540	3625	3588.83	2.77	-58964	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3422	4.40	0.21	12	0.10	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3495	2.29	20240125	4260	-16.08	20240202	3190	12.07	20231024	0.42	N	027410	1000	957 억	2652072	N	N	17	N	N
126	20240605	120338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-55	5	-1.52	253427650	70496	89.68	3625	3635	3570	4710	2540	3625	3594.92	2.77	-37230	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3417	4.39	0.21	12	0.07	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.42	N	027410	1000	957 억	2652072	N	N	17	N	N
127	20240605	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-30	5	-0.83	146451050	40648	51.71	3625	3635	3590	4710	2540	3625	3602.91	2.77	-22332	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3441	4.42	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3495	2.86	20240125	4260	-15.61	20240202	3190	12.70	20231024	0.42	N	027410	1000	957 억	2652072	N	N	17	N	N
128	20240605	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	-25	5	-0.69	96103115	26648	33.90	3625	3635	3595	4710	2540	3625	3606.39	2.77	-14095	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3446	4.43	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3495	3.00	20240125	4260	-15.49	20240202	3190	12.85	20231024	0.42	N	027410	1000	957 억	2652072	N	N	17	N	N
129	20240605	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	5	2	0.14	301100	83	0.11	3625	3630	3625	4710	2540	3625	3627.71	2.77	-12	3708	3666	3638	3596	3568	3652	3582	957	1085	1000	2680	5	1	95716791	3475	4.46	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.42	N	027410	1000	957 억	2652072	N	N	17	N	N
130	20240604	160336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-55	5	-1.49	285117205	78553	63.38	3640	3680	3610	4780	2580	3680	3629.62	2.78	426	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3470	4.46	0.21	12	0.08	813.00	17287.00	4260	20240202	-14.91	3190	20231024	13.64	4260	-14.91	20240202	3495	3.72	20240125	4260	-14.91	20240202	3190	13.64	20231024	0.41	N	027410	1000	957 억	2661809	N	N	17	N	N
131	20240604	150337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-60	5	-1.63	258358495	71172	57.42	3640	3680	3610	4780	2580	3680	3630.06	2.78	2057	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3465	4.45	0.21	12	0.07	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3495	3.58	20240125	4260	-15.02	20240202	3190	13.48	20231024	0.41	N	027410	1000	957 억	2661809	N	N	11	N	N
132	20240604	140338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-50	5	-1.36	200569045	55226	44.56	3640	3680	3615	4780	2580	3680	3631.79	2.78	1716	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3475	4.46	0.21	12	0.06	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.41	N	027410	1000	957 억	2661809	N	N	11	N	N
133	20240604	130336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-50	5	-1.36	195471830	53821	43.42	3640	3680	3615	4780	2580	3680	3631.89	2.78	1796	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3475	4.46	0.21	12	0.06	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.41	N	027410	1000	957 억	2661809	N	N	11	N	N
134	20240604	120335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-55	5	-1.49	172355465	47449	38.28	3640	3680	3615	4780	2580	3680	3632.44	2.78	602	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3470	4.46	0.21	12	0.05	813.00	17287.00	4260	20240202	-14.91	3190	20231024	13.64	4260	-14.91	20240202	3495	3.72	20240125	4260	-14.91	20240202	3190	13.64	20231024	0.41	N	027410	1000	957 억	2661809	N	N	11	N	N
135	20240604	110335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-55	5	-1.49	149489550	41145	33.20	3640	3680	3615	4780	2580	3680	3633.24	2.78	699	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3470	4.46	0.21	12	0.04	813.00	17287.00	4260	20240202	-14.91	3190	20231024	13.64	4260	-14.91	20240202	3495	3.72	20240125	4260	-14.91	20240202	3190	13.64	20231024	0.41	N	027410	1000	957 억	2661809	N	N	11	N	N
136	20240604	100334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-45	5	-1.22	78529690	21575	17.41	3640	3680	3625	4780	2580	3680	3639.85	2.78	661	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3479	4.47	0.21	12	0.02	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3495	4.01	20240125	4260	-14.67	20240202	3190	13.95	20231024	0.41	N	027410	1000	957 억	2661809	N	N	11	N	N
137	20240604	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	-5	5	-0.14	18484830	5077	4.10	3640	3680	3640	4780	2580	3680	3640.90	2.78	65	3763	3721	3648	3606	3533	3742	3627	957	1100	1000	2720	5	1	95716791	3518	4.52	0.21	12	0.01	813.00	17287.00	4260	20240202	-13.73	3190	20231024	15.20	4260	-13.73	20240202	3495	5.15	20240125	4260	-13.73	20240202	3190	15.20	20231024	0.41	N	027410	1000	957 억	2661809	N	N	11	N	N
138	20240603	160333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	110	2	3.08	451061040	123920	120.76	3575	3690	3575	4640	2500	3570	3639.89	2.75	20548	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3522	4.53	0.21	12	0.13	813.00	17287.00	4260	20240202	-13.62	3190	20231024	15.36	4260	-13.62	20240202	3495	5.29	20240125	4260	-13.62	20240202	3190	15.36	20231024	0.42	N	027410	1000	957 억	2632287	N	N	11	N	N
139	20240603	150333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	95	2	2.66	438422085	120479	117.41	3575	3690	3575	4640	2500	3570	3638.99	2.75	20430	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3508	4.51	0.21	12	0.13	813.00	17287.00	4260	20240202	-13.97	3190	20231024	14.89	4260	-13.97	20240202	3495	4.86	20240125	4260	-13.97	20240202	3190	14.89	20231024	0.42	N	027410	1000	957 억	2632287	N	N	0	N	N
140	20240603	140333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	90	2	2.52	400380960	110076	107.27	3575	3690	3575	4640	2500	3570	3637.31	2.75	15383	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3503	4.50	0.21	12	0.12	813.00	17287.00	4260	20240202	-14.08	3190	20231024	14.73	4260	-14.08	20240202	3495	4.72	20240125	4260	-14.08	20240202	3190	14.73	20231024	0.42	N	027410	1000	957 억	2632287	N	N	0	N	N
141	20240603	130333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3650	80	2	2.24	358516130	98642	96.13	3575	3690	3575	4640	2500	3570	3634.52	2.75	14948	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3494	4.49	0.21	12	0.10	813.00	17287.00	4260	20240202	-14.32	3190	20231024	14.42	4260	-14.32	20240202	3495	4.43	20240125	4260	-14.32	20240202	3190	14.42	20231024	0.42	N	027410	1000	957 억	2632287	N	N	0	N	N
142	20240603	120333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	60	2	1.68	253118365	69820	68.04	3575	3650	3575	4640	2500	3570	3625.30	2.75	13312	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3475	4.46	0.21	12	0.07	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.42	N	027410	1000	957 억	2632287	N	N	0	N	N
143	20240603	110331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	60	2	1.68	229284755	63253	61.64	3575	3650	3575	4640	2500	3570	3624.88	2.75	12865	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3475	4.46	0.21	12	0.07	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.42	N	027410	1000	957 억	2632287	N	N	0	N	N
144	20240603	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	60	2	1.68	165325165	45543	44.38	3575	3650	3575	4640	2500	3570	3630.09	2.75	6042	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3475	4.46	0.21	12	0.05	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.42	N	027410	1000	957 억	2632287	N	N	0	N	N
145	20240603	090329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	10	2	0.28	2817195	787	0.77	3575	3585	3575	4640	2500	3570	3579.66	2.75	678	3660	3615	3585	3540	3510	3600	3525	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3495	2.43	20240125	4260	-15.96	20240202	3190	12.23	20231024	0.42	N	027410	1000	957 억	2632287	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History