KissMeData/005940/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160220	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12690	210	2	1.68	5944374870	468823	171.82	12470	12740	12470	16220	8740	12480	12679.35	17.80	0	96962	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41559	8.00	0.58	12	0.14	1587.00	21756.00	13100	20240314	-3.13	9230	20230707	37.49	13100	-3.13	20240314	9730	30.42	20240118	13100	-3.13	20240314	9230	37.49	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	3007	N	N
3	20240628	150219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12690	210	2	1.68	4476038730	353177	129.44	12470	12740	12470	16220	8740	12480	12673.64	17.80	0	102350	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41559	8.00	0.58	12	0.11	1587.00	21756.00	13100	20240314	-3.13	9230	20230707	37.49	13100	-3.13	20240314	9730	30.42	20240118	13100	-3.13	20240314	9230	37.49	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	1738	N	N
4	20240628	140219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12700	220	2	1.76	3254589270	257031	94.20	12470	12720	12470	16220	8740	12480	12662.24	17.80	0	79190	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41592	8.00	0.58	12	0.08	1587.00	21756.00	13100	20240314	-3.05	9230	20230707	37.59	13100	-3.05	20240314	9730	30.52	20240118	13100	-3.05	20240314	9230	37.59	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	1738	N	N
5	20240628	130219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12720	240	2	1.92	2830884410	223662	81.97	12470	12720	12470	16220	8740	12480	12656.98	17.80	0	75341	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41657	8.02	0.58	12	0.07	1587.00	21756.00	13100	20240314	-2.90	9230	20230707	37.81	13100	-2.90	20240314	9730	30.73	20240118	13100	-2.90	20240314	9230	37.81	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	1738	N	N
6	20240628	120218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12690	210	2	1.68	1811647290	143402	52.56	12470	12690	12470	16220	8740	12480	12633.35	17.80	0	50517	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41559	8.00	0.58	12	0.04	1587.00	21756.00	13100	20240314	-3.13	9230	20230707	37.49	13100	-3.13	20240314	9730	30.42	20240118	13100	-3.13	20240314	9230	37.49	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	1738	N	N
7	20240628	110217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12640	160	2	1.28	1338611950	106047	38.87	12470	12690	12470	16220	8740	12480	12622.82	17.80	0	45188	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41395	7.96	0.58	12	0.03	1587.00	21756.00	13100	20240314	-3.51	9230	20230707	36.94	13100	-3.51	20240314	9730	29.91	20240118	13100	-3.51	20240314	9230	36.94	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	1738	N	N
8	20240628	100216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12570	90	2	0.72	605146500	47986	17.59	12470	12680	12470	16220	8740	12480	12610.90	17.80	0	11635	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41166	7.92	0.58	12	0.01	1587.00	21756.00	13100	20240314	-4.05	9230	20230707	36.19	13100	-4.05	20240314	9730	29.19	20240118	13100	-4.05	20240314	9230	36.19	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	1738	N	N
9	20240628	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12590	110	2	0.88	42679080	3401	1.25	12470	12610	12470	16220	8740	12480	12548.98	17.80	0	2573	12673	12576	12453	12356	12233	12625	12405	16832	3740	5000	9730	10	1	327492299	41231	7.93	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.89	9230	20230707	36.40	13100	-3.89	20240314	9730	29.39	20240118	13100	-3.89	20240314	9230	36.40	20230707	0.09	N	005940	5000	16832 억	58281931	N	N	1738	N	N
10	20240627	160215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12480	-40	5	-0.32	3385970470	272585	78.83	12390	12550	12330	16270	8770	12520	12421.69	17.79	0	-14575	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40871	7.86	0.57	12	0.08	1587.00	21756.00	13100	20240314	-4.73	9230	20230707	35.21	13100	-4.73	20240314	9730	28.26	20240118	13100	-4.73	20240314	9230	35.21	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	1738	N	N
11	20240627	150217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12450	-70	5	-0.56	2996514270	241379	69.81	12390	12550	12330	16270	8770	12520	12414.15	17.79	0	-15729	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40773	7.84	0.57	12	0.07	1587.00	21756.00	13100	20240314	-4.96	9230	20230707	34.89	13100	-4.96	20240314	9730	27.95	20240118	13100	-4.96	20240314	9230	34.89	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	37	N	N
12	20240627	140214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12490	-30	5	-0.24	2696051450	217337	62.85	12390	12550	12330	16270	8770	12520	12404.94	17.79	0	-14258	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40904	7.87	0.57	12	0.07	1587.00	21756.00	13100	20240314	-4.66	9230	20230707	35.32	13100	-4.66	20240314	9730	28.37	20240118	13100	-4.66	20240314	9230	35.32	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	37	N	N
13	20240627	130216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12400	-120	5	-0.96	2255432130	181926	52.61	12390	12550	12330	16270	8770	12520	12397.52	17.79	0	-21565	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40609	7.81	0.57	12	0.06	1587.00	21756.00	13100	20240314	-5.34	9230	20230707	34.34	13100	-5.34	20240314	9730	27.44	20240118	13100	-5.34	20240314	9230	34.34	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	37	N	N
14	20240627	120216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12410	-110	5	-0.88	2126060040	171501	49.60	12390	12550	12330	16270	8770	12520	12396.78	17.79	0	-21203	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40642	7.82	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.27	9230	20230707	34.45	13100	-5.27	20240314	9730	27.54	20240118	13100	-5.27	20240314	9230	34.45	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	37	N	N
15	20240627	110217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12440	-80	5	-0.64	1812236630	146218	42.29	12390	12550	12330	16270	8770	12520	12394.07	17.79	0	-20483	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40740	7.84	0.57	12	0.04	1587.00	21756.00	13100	20240314	-5.04	9230	20230707	34.78	13100	-5.04	20240314	9730	27.85	20240118	13100	-5.04	20240314	9230	34.78	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	37	N	N
16	20240627	100215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12390	-130	5	-1.04	1400290540	113055	32.70	12390	12550	12330	16270	8770	12520	12385.92	17.79	0	-20091	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40576	7.81	0.57	12	0.03	1587.00	21756.00	13100	20240314	-5.42	9230	20230707	34.24	13100	-5.42	20240314	9730	27.34	20240118	13100	-5.42	20240314	9230	34.24	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	37	N	N
17	20240627	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12420	-100	5	-0.80	256023040	20654	5.97	12390	12550	12380	16270	8770	12520	12395.81	17.79	0	-2831	12780	12650	12560	12430	12340	12605	12385	16832	3750	5000	9760	10	1	327492299	40675	7.83	0.57	12	0.01	1587.00	21756.00	13100	20240314	-5.19	9230	20230707	34.56	13100	-5.19	20240314	9730	27.65	20240118	13100	-5.19	20240314	9230	34.56	20230707	0.09	N	005940	5000	16832 억	58255636	N	N	37	N	N
18	20240626	160215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	-110	5	-0.87	4105776220	326619	79.53	12600	12690	12470	16410	8850	12630	12570.56	17.72	0	-4535	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	41002	7.89	0.58	12	0.10	1587.00	21756.00	13100	20240314	-4.43	9230	20230707	35.64	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	37	N	N
19	20240626	150216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12550	-80	5	-0.63	3256372260	258830	63.02	12600	12690	12470	16410	8850	12630	12581.12	17.72	0	-18009	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	41100	7.91	0.58	12	0.08	1587.00	21756.00	13100	20240314	-4.20	9230	20230707	35.97	13100	-4.20	20240314	9730	28.98	20240118	13100	-4.20	20240314	9230	35.97	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	381	N	N
20	20240626	140215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	-110	5	-0.87	2559371690	203270	49.49	12600	12690	12470	16410	8850	12630	12591.00	17.72	0	-13178	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	41002	7.89	0.58	12	0.06	1587.00	21756.00	13100	20240314	-4.43	9230	20230707	35.64	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	381	N	N
21	20240626	130217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12550	-80	5	-0.63	2196632420	174353	42.45	12600	12690	12470	16410	8850	12630	12598.76	17.72	0	-3070	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	41100	7.91	0.58	12	0.05	1587.00	21756.00	13100	20240314	-4.20	9230	20230707	35.97	13100	-4.20	20240314	9730	28.98	20240118	13100	-4.20	20240314	9230	35.97	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	381	N	N
22	20240626	120215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12580	-50	5	-0.40	1923223700	152609	37.16	12600	12690	12470	16410	8850	12630	12602.30	17.72	0	-2897	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	41199	7.93	0.58	12	0.05	1587.00	21756.00	13100	20240314	-3.97	9230	20230707	36.29	13100	-3.97	20240314	9730	29.29	20240118	13100	-3.97	20240314	9230	36.29	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	381	N	N
23	20240626	110215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12650	20	2	0.16	1506402850	119587	29.12	12600	12690	12470	16410	8850	12630	12596.71	17.72	0	-3762	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	41428	7.97	0.58	12	0.04	1587.00	21756.00	13100	20240314	-3.44	9230	20230707	37.05	13100	-3.44	20240314	9730	30.01	20240118	13100	-3.44	20240314	9230	37.05	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	381	N	N
24	20240626	100215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12680	50	2	0.40	1166661080	92742	22.58	12600	12690	12470	16410	8850	12630	12579.64	17.72	0	-5804	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	41526	7.99	0.58	12	0.03	1587.00	21756.00	13100	20240314	-3.21	9230	20230707	37.38	13100	-3.21	20240314	9730	30.32	20240118	13100	-3.21	20240314	9230	37.38	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	381	N	N
25	20240626	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12510	-120	5	-0.95	212893820	16953	4.13	12600	12610	12510	16410	8850	12630	12557.88	17.72	0	-9293	12856	12742	12586	12472	12316	12800	12530	16832	3780	5000	9850	10	1	327492299	40969	7.88	0.58	12	0.01	1587.00	21756.00	13100	20240314	-4.50	9230	20230707	35.54	13100	-4.50	20240314	9730	28.57	20240118	13100	-4.50	20240314	9230	35.54	20230707	0.09	N	005940	5000	16832 억	58026128	N	N	381	N	N
26	20240625	160214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12630	200	2	1.61	5181983950	410575	112.57	12530	12700	12430	16150	8710	12430	12621.27	17.72	11380	42399	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	41362	7.96	0.58	12	0.13	1587.00	21756.00	13100	20240314	-3.59	9230	20230707	36.84	13100	-3.59	20240314	9730	29.80	20240118	13100	-3.59	20240314	9230	36.84	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	381	N	N
27	20240625	150215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12680	250	2	2.01	4329259070	343176	94.09	12530	12690	12430	16150	8710	12430	12615.27	17.72	11380	38899	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	41526	7.99	0.58	12	0.10	1587.00	21756.00	13100	20240314	-3.21	9230	20230707	37.38	13100	-3.21	20240314	9730	30.32	20240118	13100	-3.21	20240314	9230	37.38	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	0	N	N
28	20240625	140215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12660	230	2	1.85	3481018720	276272	75.75	12530	12690	12430	16150	8710	12430	12599.97	17.72	11380	31951	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	41461	7.98	0.58	12	0.08	1587.00	21756.00	13100	20240314	-3.36	9230	20230707	37.16	13100	-3.36	20240314	9730	30.11	20240118	13100	-3.36	20240314	9230	37.16	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	0	N	N
29	20240625	130215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12670	240	2	1.93	2886975580	229398	62.89	12530	12690	12430	16150	8710	12430	12585.01	17.72	11380	35558	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	41493	7.98	0.58	12	0.07	1587.00	21756.00	13100	20240314	-3.28	9230	20230707	37.27	13100	-3.28	20240314	9730	30.22	20240118	13100	-3.28	20240314	9230	37.27	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	0	N	N
30	20240625	120216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12650	220	2	1.77	1985713030	158261	43.39	12530	12650	12430	16150	8710	12430	12547.08	17.72	11380	21851	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	41428	7.97	0.58	12	0.05	1587.00	21756.00	13100	20240314	-3.44	9230	20230707	37.05	13100	-3.44	20240314	9730	30.01	20240118	13100	-3.44	20240314	9230	37.05	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	0	N	N
31	20240625	110218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12560	130	2	1.05	1198821030	95878	26.29	12530	12580	12430	16150	8710	12430	12503.61	17.72	11380	7885	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	41133	7.91	0.58	12	0.03	1587.00	21756.00	13100	20240314	-4.12	9230	20230707	36.08	13100	-4.12	20240314	9730	29.09	20240118	13100	-4.12	20240314	9230	36.08	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	0	N	N
32	20240625	100215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12470	40	2	0.32	708378510	56654	15.53	12530	12560	12430	16150	8710	12430	12503.59	17.72	11380	1968	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	40838	7.86	0.57	12	0.02	1587.00	21756.00	13100	20240314	-4.81	9230	20230707	35.10	13100	-4.81	20240314	9730	28.16	20240118	13100	-4.81	20240314	9230	35.10	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	0	N	N
33	20240625	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	90	2	0.72	106959810	8539	2.34	12530	12530	12440	16150	8710	12430	12526.03	17.72	11380	2934	12783	12606	12433	12256	12083	12695	12345	16832	3720	5000	9690	10	1	327492299	41002	7.89	0.58	12	0.00	1587.00	21756.00	13100	20240314	-4.43	9230	20230707	35.64	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.09	N	005940	5000	16832 억	58024503	N	N	0	N	N
34	20240624	160214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	90	2	0.73	4543723990	364682	76.67	12360	12610	12260	16040	8640	12340	12459.57	17.74	0	-79984	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	40707	7.83	0.57	12	0.11	1587.00	21756.00	13100	20240314	-5.11	9230	20230707	34.67	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	9230	34.67	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
35	20240624	150214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	180	2	1.46	3250095930	261597	55.00	12360	12570	12260	16040	8640	12340	12424.06	17.74	0	-49269	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	41002	7.89	0.58	12	0.08	1587.00	21756.00	13100	20240314	-4.43	9230	20230707	35.64	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
36	20240624	140214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	180	2	1.46	2104967540	170181	35.78	12360	12530	12260	16040	8640	12340	12368.99	17.74	0	-16253	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	41002	7.89	0.58	12	0.05	1587.00	21756.00	13100	20240314	-4.43	9230	20230707	35.64	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
37	20240624	130214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12360	20	2	0.16	1329394420	107763	22.66	12360	12400	12260	16040	8640	12340	12336.28	17.74	0	-15907	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	40478	7.79	0.57	12	0.03	1587.00	21756.00	13100	20240314	-5.65	9230	20230707	33.91	13100	-5.65	20240314	9730	27.03	20240118	13100	-5.65	20240314	9230	33.91	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
38	20240624	120215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	-20	5	-0.16	1236761800	100264	21.08	12360	12400	12260	16040	8640	12340	12335.05	17.74	0	-12513	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	40347	7.76	0.57	12	0.03	1587.00	21756.00	13100	20240314	-5.95	9230	20230707	33.48	13100	-5.95	20240314	9730	26.62	20240118	13100	-5.95	20240314	9230	33.48	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
39	20240624	110215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12300	-40	5	-0.32	959371790	77737	16.34	12360	12400	12260	16040	8640	12340	12341.25	17.74	0	-9536	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	40282	7.75	0.57	12	0.02	1587.00	21756.00	13100	20240314	-6.11	9230	20230707	33.26	13100	-6.11	20240314	9730	26.41	20240118	13100	-6.11	20240314	9230	33.26	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
40	20240624	100215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12330	-10	5	-0.08	618066500	49995	10.51	12360	12400	12310	16040	8640	12340	12362.57	17.74	0	955	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	40380	7.77	0.57	12	0.02	1587.00	21756.00	13100	20240314	-5.88	9230	20230707	33.59	13100	-5.88	20240314	9730	26.72	20240118	13100	-5.88	20240314	9230	33.59	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
41	20240624	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12360	20	2	0.16	57675870	4664	0.98	12360	12390	12350	16040	8640	12340	12366.18	17.74	0	1221	12780	12560	12450	12230	12120	12505	12175	16832	3700	5000	9620	10	1	327492299	40478	7.79	0.57	12	0.00	1587.00	21756.00	13100	20240314	-5.65	9230	20230707	33.91	13100	-5.65	20240314	9730	27.03	20240118	13100	-5.65	20240314	9230	33.91	20230707	0.09	N	005940	5000	16832 억	58092358	N	N	16	N	N
42	20240621	160210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12340	-250	5	-1.99	5911863310	475407	66.90	12580	12670	12340	16360	8820	12590	12435.73	17.76	0	-66976	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	40413	7.78	0.57	12	0.15	1587.00	21756.00	13100	20240314	-5.80	9230	20230707	33.69	13100	-5.80	20240314	9730	26.82	20240118	13100	-5.80	20240314	9230	33.69	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	16	N	N
43	20240621	150210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12400	-190	5	-1.51	3152785080	252685	35.56	12580	12670	12400	16360	8820	12590	12477.14	17.76	0	-12802	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	40609	7.81	0.57	12	0.08	1587.00	21756.00	13100	20240314	-5.34	9230	20230707	34.34	13100	-5.34	20240314	9730	27.44	20240118	13100	-5.34	20240314	9230	34.34	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	89	N	N
44	20240621	140210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12420	-170	5	-1.35	2507149530	200709	28.25	12580	12670	12400	16360	8820	12590	12491.47	17.76	0	-14793	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	40675	7.83	0.57	12	0.06	1587.00	21756.00	13100	20240314	-5.19	9230	20230707	34.56	13100	-5.19	20240314	9730	27.65	20240118	13100	-5.19	20240314	9230	34.56	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	89	N	N
45	20240621	130210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	-160	5	-1.27	1978819880	158178	22.26	12580	12670	12400	16360	8820	12590	12510.08	17.76	0	-6775	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	40707	7.83	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.11	9230	20230707	34.67	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	9230	34.67	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	89	N	N
46	20240621	120212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	-160	5	-1.27	1532648400	122280	17.21	12580	12670	12420	16360	8820	12590	12533.93	17.76	0	-10239	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	40707	7.83	0.57	12	0.04	1587.00	21756.00	13100	20240314	-5.11	9230	20230707	34.67	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	9230	34.67	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	89	N	N
47	20240621	110211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12500	-90	5	-0.71	1149864970	91544	12.88	12580	12670	12470	16360	8820	12590	12560.79	17.76	0	-9755	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	40937	7.88	0.57	12	0.03	1587.00	21756.00	13100	20240314	-4.58	9230	20230707	35.43	13100	-4.58	20240314	9730	28.47	20240118	13100	-4.58	20240314	9230	35.43	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	89	N	N
48	20240621	100209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12490	-100	5	-0.79	966153050	76850	10.82	12580	12670	12470	16360	8820	12590	12571.93	17.76	0	-10246	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	40904	7.87	0.57	12	0.02	1587.00	21756.00	13100	20240314	-4.66	9230	20230707	35.32	13100	-4.66	20240314	9730	28.37	20240118	13100	-4.66	20240314	9230	35.32	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	89	N	N
49	20240621	090211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12630	40	2	0.32	34866300	2768	0.39	12580	12640	12580	16360	8820	12590	12596.21	17.76	0	751	12936	12762	12506	12332	12076	12850	12420	16832	3770	5000	9820	10	1	327492299	41362	7.96	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.59	9230	20230707	36.84	13100	-3.59	20240314	9730	29.80	20240118	13100	-3.59	20240314	9230	36.84	20230707	0.09	N	005940	5000	16832 억	58178102	N	N	89	N	N
50	20240620	160211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12590	250	2	2.03	8884626840	709727	144.85	12280	12680	12250	16040	8640	12340	12518.28	17.78	0	-50263	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	41231	7.93	0.58	12	0.22	1587.00	21756.00	13100	20240314	-3.89	9230	20230707	36.40	13100	-3.89	20240314	9730	29.39	20240118	13100	-3.89	20240314	9230	36.40	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	89	N	N
51	20240620	150210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12640	300	2	2.43	6457773020	517538	105.62	12280	12670	12250	16040	8640	12340	12477.87	17.78	0	14221	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	41395	7.96	0.58	12	0.16	1587.00	21756.00	13100	20240314	-3.51	9230	20230707	36.94	13100	-3.51	20240314	9730	29.91	20240118	13100	-3.51	20240314	9230	36.94	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	501	N	N
52	20240620	140211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12410	70	2	0.57	2942047970	238090	48.59	12280	12440	12250	16040	8640	12340	12356.87	17.78	0	2921	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	40642	7.82	0.57	12	0.07	1587.00	21756.00	13100	20240314	-5.27	9230	20230707	34.45	13100	-5.27	20240314	9730	27.54	20240118	13100	-5.27	20240314	9230	34.45	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	501	N	N
53	20240620	130210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12380	40	2	0.32	2022970820	164016	33.47	12280	12410	12250	16040	8640	12340	12333.98	17.78	0	-12740	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	40544	7.80	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.50	9230	20230707	34.13	13100	-5.50	20240314	9730	27.24	20240118	13100	-5.50	20240314	9230	34.13	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	501	N	N
54	20240620	120210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12340	0	3	0.00	1406302220	114093	23.28	12280	12380	12250	16040	8640	12340	12325.93	17.78	0	-13783	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	40413	7.78	0.57	12	0.03	1587.00	21756.00	13100	20240314	-5.80	9230	20230707	33.69	13100	-5.80	20240314	9730	26.82	20240118	13100	-5.80	20240314	9230	33.69	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	501	N	N
55	20240620	110211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	30	2	0.24	1049471760	85211	17.39	12280	12380	12250	16040	8640	12340	12316.15	17.78	0	-9685	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	40511	7.79	0.57	12	0.03	1587.00	21756.00	13100	20240314	-5.57	9230	20230707	34.02	13100	-5.57	20240314	9730	27.13	20240118	13100	-5.57	20240314	9230	34.02	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	501	N	N
56	20240620	100211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12350	10	2	0.08	816883720	66380	13.55	12280	12380	12250	16040	8640	12340	12306.17	17.78	0	-15362	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	40445	7.78	0.57	12	0.02	1587.00	21756.00	13100	20240314	-5.73	9230	20230707	33.80	13100	-5.73	20240314	9730	26.93	20240118	13100	-5.73	20240314	9230	33.80	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	501	N	N
57	20240620	090211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	-80	5	-0.65	107275770	8735	1.78	12280	12300	12260	16040	8640	12340	12281.14	17.78	0	-3714	12546	12442	12346	12242	12146	12495	12295	16832	3700	5000	9620	10	1	327492299	40151	7.73	0.56	12	0.00	1587.00	21756.00	13100	20240314	-6.41	9230	20230707	32.83	13100	-6.41	20240314	9730	26.00	20240118	13100	-6.41	20240314	9230	32.83	20230707	0.10	N	005940	5000	16832 억	58244415	N	N	501	N	N
58	20240619	160210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12340	10	2	0.08	6054162860	489852	64.18	12330	12450	12250	16020	8640	12330	12359.20	17.79	0	22215	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40413	7.78	0.57	12	0.15	1587.00	21756.00	13100	20240314	-5.80	9230	20230707	33.69	13100	-5.80	20240314	9730	26.82	20240118	13100	-5.80	20240314	9230	33.69	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	501	N	N
59	20240619	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12350	20	2	0.16	4862198190	393279	51.53	12330	12450	12250	16020	8640	12330	12363.23	17.79	0	26080	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40445	7.78	0.57	12	0.12	1587.00	21756.00	13100	20240314	-5.73	9230	20230707	33.80	13100	-5.73	20240314	9730	26.93	20240118	13100	-5.73	20240314	9230	33.80	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	11047	N	N
60	20240619	140212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12350	20	2	0.16	4025423870	325523	42.65	12330	12450	12250	16020	8640	12330	12366.02	17.79	0	13317	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40445	7.78	0.57	12	0.10	1587.00	21756.00	13100	20240314	-5.73	9230	20230707	33.80	13100	-5.73	20240314	9730	26.93	20240118	13100	-5.73	20240314	9230	33.80	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	11047	N	N
61	20240619	130209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	100	2	0.81	3086343210	249640	32.71	12330	12450	12250	16020	8640	12330	12363.18	17.79	0	-4785	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40707	7.83	0.57	12	0.08	1587.00	21756.00	13100	20240314	-5.11	9230	20230707	34.67	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	9230	34.67	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	11047	N	N
62	20240619	120208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12360	30	2	0.24	2006429470	162597	21.30	12330	12400	12250	16020	8640	12330	12339.89	17.79	0	-27400	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40478	7.79	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.65	9230	20230707	33.91	13100	-5.65	20240314	9730	27.03	20240118	13100	-5.65	20240314	9230	33.91	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	11047	N	N
63	20240619	110210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	-10	5	-0.08	1426968580	115648	15.15	12330	12400	12250	16020	8640	12330	12338.90	17.79	0	-20980	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40347	7.76	0.57	12	0.04	1587.00	21756.00	13100	20240314	-5.95	9230	20230707	33.48	13100	-5.95	20240314	9730	26.62	20240118	13100	-5.95	20240314	9230	33.48	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	11047	N	N
64	20240619	100210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12390	60	2	0.49	985683910	79862	10.46	12330	12400	12250	16020	8640	12330	12342.34	17.79	0	-12148	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40576	7.81	0.57	12	0.02	1587.00	21756.00	13100	20240314	-5.42	9230	20230707	34.24	13100	-5.42	20240314	9730	27.34	20240118	13100	-5.42	20240314	9230	34.24	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	11047	N	N
65	20240619	090213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12310	-20	5	-0.16	94800070	7687	1.01	12330	12380	12310	16020	8640	12330	12332.52	17.79	0	-3505	12830	12580	12230	11980	11630	12705	12105	16832	3690	5000	9610	10	1	327492299	40314	7.76	0.57	12	0.00	1587.00	21756.00	13100	20240314	-6.03	9230	20230707	33.37	13100	-6.03	20240314	9730	26.52	20240118	13100	-6.03	20240314	9230	33.37	20230707	0.10	N	005940	5000	16832 억	58272936	N	N	11047	N	N
66	20240618	160209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12330	410	2	3.44	9387346850	763189	183.69	11990	12480	11880	15490	8350	11920	12300.14	17.81	0	309125	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	40380	7.77	0.57	12	0.23	1587.00	21756.00	13100	20240314	-5.88	9230	20230707	33.59	13100	-5.88	20240314	9730	26.72	20240118	13100	-5.88	20240314	9230	33.59	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	11047	N	N
67	20240618	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	450	2	3.78	8304757060	675470	162.57	11990	12480	11880	15490	8350	11920	12294.79	17.81	0	295259	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	40511	7.79	0.57	12	0.21	1587.00	21756.00	13100	20240314	-5.57	9230	20230707	34.02	13100	-5.57	20240314	9730	27.13	20240118	13100	-5.57	20240314	9230	34.02	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	675	N	N
68	20240618	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12390	470	2	3.94	6790148050	553240	133.15	11990	12480	11880	15490	8350	11920	12273.43	17.81	0	266996	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	40576	7.81	0.57	12	0.17	1587.00	21756.00	13100	20240314	-5.42	9230	20230707	34.24	13100	-5.42	20240314	9730	27.34	20240118	13100	-5.42	20240314	9230	34.24	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	675	N	N
69	20240618	130209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12460	540	2	4.53	5283055910	431646	103.89	11990	12470	11880	15490	8350	11920	12239.33	17.81	0	195313	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	40806	7.85	0.57	12	0.13	1587.00	21756.00	13100	20240314	-4.89	9230	20230707	34.99	13100	-4.89	20240314	9730	28.06	20240118	13100	-4.89	20240314	9230	34.99	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	675	N	N
70	20240618	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12340	420	2	3.52	3368265640	277346	66.75	11990	12350	11880	15490	8350	11920	12144.64	17.81	0	113218	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	40413	7.78	0.57	12	0.08	1587.00	21756.00	13100	20240314	-5.80	9230	20230707	33.69	13100	-5.80	20240314	9730	26.82	20240118	13100	-5.80	20240314	9230	33.69	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	675	N	N
71	20240618	110208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12200	280	2	2.35	1952287910	161939	38.98	11990	12200	11880	15490	8350	11920	12055.71	17.81	0	57672	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	39954	7.69	0.56	12	0.05	1587.00	21756.00	13100	20240314	-6.87	9230	20230707	32.18	13100	-6.87	20240314	9730	25.39	20240118	13100	-6.87	20240314	9230	32.18	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	675	N	N
72	20240618	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11920	0	3	0.00	691154890	57751	13.90	11990	12000	11880	15490	8350	11920	11967.85	17.81	0	5082	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	39037	7.51	0.55	12	0.02	1587.00	21756.00	13100	20240314	-9.01	9230	20230707	29.14	13100	-9.01	20240314	9730	22.51	20240118	13100	-9.01	20240314	9230	29.14	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	675	N	N
73	20240618	090210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-40	5	-0.34	76863030	6434	1.55	11990	11990	11880	15490	8350	11920	11946.41	17.81	0	-657	12073	11996	11913	11836	11753	12035	11875	16832	3570	5000	9290	10	1	327492299	38906	7.49	0.55	12	0.00	1587.00	21756.00	13100	20240314	-9.31	9230	20230707	28.71	13100	-9.31	20240314	9730	22.10	20240118	13100	-9.31	20240314	9230	28.71	20230707	0.11	N	005940	5000	16832 억	58324568	N	N	675	N	N
74	20240617	160207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11920	100	2	0.85	4956979550	414945	116.69	11830	11990	11830	15360	8280	11820	11946.11	17.82	0	-35723	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	39037	7.51	0.55	12	0.13	1587.00	21756.00	13100	20240314	-9.01	9230	20230707	29.14	13100	-9.01	20240314	9730	22.51	20240118	13100	-9.01	20240314	9230	29.14	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	675	N	N
75	20240617	150211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	130	2	1.10	4150764580	347407	97.69	11830	11990	11830	15360	8280	11820	11947.84	17.82	0	-20852	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	39135	7.53	0.55	12	0.11	1587.00	21756.00	13100	20240314	-8.78	9230	20230707	29.47	13100	-8.78	20240314	9730	22.82	20240118	13100	-8.78	20240314	9230	29.47	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	676	N	N
76	20240617	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	120	2	1.02	3324357120	278265	78.25	11830	11990	11830	15360	8280	11820	11946.73	17.82	0	12527	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	39103	7.52	0.55	12	0.08	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	676	N	N
77	20240617	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	120	2	1.02	2729087510	228520	64.26	11830	11990	11830	15360	8280	11820	11942.44	17.82	0	19867	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	39103	7.52	0.55	12	0.07	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	676	N	N
78	20240617	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11990	170	2	1.44	1988782070	166625	46.86	11830	11990	11830	15360	8280	11820	11935.68	17.82	0	28668	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	39266	7.56	0.55	12	0.05	1587.00	21756.00	13100	20240314	-8.47	9230	20230707	29.90	13100	-8.47	20240314	9730	23.23	20240118	13100	-8.47	20240314	9230	29.90	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	676	N	N
79	20240617	110207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11910	90	2	0.76	1339945550	112356	31.60	11830	11980	11830	15360	8280	11820	11925.89	17.82	0	22358	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	39004	7.50	0.55	12	0.03	1587.00	21756.00	13100	20240314	-9.08	9230	20230707	29.04	13100	-9.08	20240314	9730	22.40	20240118	13100	-9.08	20240314	9230	29.04	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	676	N	N
80	20240617	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	130	2	1.10	1032554340	86566	24.34	11830	11980	11830	15360	8280	11820	11927.94	17.82	0	26762	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	39135	7.53	0.55	12	0.03	1587.00	21756.00	13100	20240314	-8.78	9230	20230707	29.47	13100	-8.78	20240314	9730	22.82	20240118	13100	-8.78	20240314	9230	29.47	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	676	N	N
81	20240617	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	60	2	0.51	75112210	6345	1.78	11830	11890	11830	15360	8280	11820	11838.02	17.82	0	872	12046	11932	11876	11762	11706	11905	11735	16832	3540	5000	9210	10	1	327492299	38906	7.49	0.55	12	0.00	1587.00	21756.00	13100	20240314	-9.31	9230	20230707	28.71	13100	-9.31	20240314	9730	22.10	20240118	13100	-9.31	20240314	9230	28.71	20230707	0.11	N	005940	5000	16832 억	58355161	N	N	676	N	N
82	20240614	160156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-70	5	-0.59	4209558610	354714	57.16	11870	11990	11820	15450	8330	11890	11867.47	17.81	0	-91135	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	38710	7.45	0.54	12	0.11	1587.00	21756.00	13100	20240314	-9.77	9230	20230707	28.06	13100	-9.77	20240314	9730	21.48	20240118	13100	-9.77	20240314	9230	28.06	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	676	N	N
83	20240614	150156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-50	5	-0.42	3155885850	265653	42.81	11870	11990	11820	15450	8330	11890	11879.73	17.81	0	-68945	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	38775	7.46	0.54	12	0.08	1587.00	21756.00	13100	20240314	-9.62	9230	20230707	28.28	13100	-9.62	20240314	9730	21.69	20240118	13100	-9.62	20240314	9230	28.28	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	14581	N	N
84	20240614	140156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	-40	5	-0.34	2274180820	191219	30.81	11870	11990	11830	15450	8330	11890	11893.07	17.81	0	-49017	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	38808	7.47	0.54	12	0.06	1587.00	21756.00	13100	20240314	-9.54	9230	20230707	28.39	13100	-9.54	20240314	9730	21.79	20240118	13100	-9.54	20240314	9230	28.39	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	14581	N	N
85	20240614	130156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	40	2	0.34	1782504140	149821	24.14	11870	11990	11860	15450	8330	11890	11897.56	17.81	0	-28346	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	39070	7.52	0.55	12	0.05	1587.00	21756.00	13100	20240314	-8.93	9230	20230707	29.25	13100	-8.93	20240314	9730	22.61	20240118	13100	-8.93	20240314	9230	29.25	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	14581	N	N
86	20240614	120157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	40	2	0.34	1579856500	132847	21.41	11870	11990	11860	15450	8330	11890	11892.30	17.81	0	-21130	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	39070	7.52	0.55	12	0.04	1587.00	21756.00	13100	20240314	-8.93	9230	20230707	29.25	13100	-8.93	20240314	9730	22.61	20240118	13100	-8.93	20240314	9230	29.25	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	14581	N	N
87	20240614	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	50	2	0.42	1441804970	121278	19.54	11870	11990	11860	15450	8330	11890	11888.43	17.81	0	-16597	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	39103	7.52	0.55	12	0.04	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	14581	N	N
88	20240614	100205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	0	3	0.00	811983330	68301	11.01	11870	11990	11860	15450	8330	11890	11888.31	17.81	0	-19277	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	38939	7.49	0.55	12	0.02	1587.00	21756.00	13100	20240314	-9.24	9230	20230707	28.82	13100	-9.24	20240314	9730	22.20	20240118	13100	-9.24	20240314	9230	28.82	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	14581	N	N
89	20240614	090206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	40	2	0.34	124497500	10473	1.69	11870	11990	11870	15450	8330	11890	11887.47	17.81	0	-1727	12316	12102	11996	11782	11676	12050	11730	16832	3560	5000	9270	10	1	327492299	39070	7.52	0.55	12	0.00	1587.00	21756.00	13100	20240314	-8.93	9230	20230707	29.25	13100	-8.93	20240314	9730	22.61	20240118	13100	-8.93	20240314	9230	29.25	20230707	0.11	N	005940	5000	16832 억	58330306	N	N	14581	N	N
90	20240613	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	-40	5	-0.34	7449808370	619962	279.47	11900	12210	11890	15500	8360	11930	12016.59	17.80	0	-73754	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	38939	7.49	0.55	12	0.19	1587.00	21756.00	13100	20240314	-9.24	9230	20230707	28.82	13100	-9.24	20240314	9730	22.20	20240118	13100	-9.24	20240314	9230	28.82	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	14417	N	N
91	20240613	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	30	2	0.25	4622620880	382354	172.36	11900	12210	11900	15500	8360	11930	12089.90	17.80	0	-56844	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	39168	7.54	0.55	12	0.12	1587.00	21756.00	13100	20240314	-8.70	9230	20230707	29.58	13100	-8.70	20240314	9730	22.92	20240118	13100	-8.70	20240314	9230	29.58	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	134	N	N
92	20240613	140205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11990	60	2	0.50	3751362230	309540	139.54	11900	12210	11900	15500	8360	11930	12119.15	17.80	0	-21798	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	39266	7.56	0.55	12	0.09	1587.00	21756.00	13100	20240314	-8.47	9230	20230707	29.90	13100	-8.47	20240314	9730	23.23	20240118	13100	-8.47	20240314	9230	29.90	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	134	N	N
93	20240613	130205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12040	110	2	0.92	3346532430	275792	124.32	11900	12210	11900	15500	8360	11930	12134.27	17.80	0	-13173	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	39430	7.59	0.55	12	0.08	1587.00	21756.00	13100	20240314	-8.09	9230	20230707	30.44	13100	-8.09	20240314	9730	23.74	20240118	13100	-8.09	20240314	9230	30.44	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	134	N	N
94	20240613	120204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12070	140	2	1.17	2866022260	235968	106.37	11900	12210	11900	15500	8360	11930	12145.81	17.80	0	2014	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	39528	7.61	0.55	12	0.07	1587.00	21756.00	13100	20240314	-7.86	9230	20230707	30.77	13100	-7.86	20240314	9730	24.05	20240118	13100	-7.86	20240314	9230	30.77	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	134	N	N
95	20240613	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12150	220	2	1.84	2320453260	190938	86.07	11900	12210	11900	15500	8360	11930	12152.92	17.80	0	23689	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	39790	7.66	0.56	12	0.06	1587.00	21756.00	13100	20240314	-7.25	9230	20230707	31.64	13100	-7.25	20240314	9730	24.87	20240118	13100	-7.25	20240314	9230	31.64	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	134	N	N
96	20240613	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12170	240	2	2.01	1664977920	137111	61.81	11900	12210	11900	15500	8360	11930	12143.29	17.80	0	25445	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	39856	7.67	0.56	12	0.04	1587.00	21756.00	13100	20240314	-7.10	9230	20230707	31.85	13100	-7.10	20240314	9730	25.08	20240118	13100	-7.10	20240314	9230	31.85	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	134	N	N
97	20240613	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12100	170	2	1.42	164548630	13684	6.17	11900	12100	11900	15500	8360	11930	12024.93	17.80	0	4470	12056	11992	11926	11862	11796	12025	11895	16832	3570	5000	9300	10	1	327492299	39627	7.62	0.56	12	0.00	1587.00	21756.00	13100	20240314	-7.63	9230	20230707	31.09	13100	-7.63	20240314	9730	24.36	20240118	13100	-7.63	20240314	9230	31.09	20230707	0.11	N	005940	5000	16832 억	58306786	N	N	134	N	N
98	20240612	160202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	30	2	0.25	2642160900	221457	105.38	11880	11990	11860	15470	8330	11900	11930.81	17.82	0	-38220	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	39070	7.52	0.55	12	0.07	1587.00	21756.00	13100	20240314	-8.93	9230	20230707	29.25	13100	-8.93	20240314	9730	22.61	20240118	13100	-8.93	20240314	9230	29.25	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	134	N	N
99	20240612	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	0	3	0.00	2149951780	180238	85.77	11880	11990	11860	15470	8330	11900	11928.40	17.82	0	-25861	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	38972	7.50	0.55	12	0.06	1587.00	21756.00	13100	20240314	-9.16	9230	20230707	28.93	13100	-9.16	20240314	9730	22.30	20240118	13100	-9.16	20240314	9230	28.93	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	433	N	N
100	20240612	140203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	-10	5	-0.08	1724660620	144603	68.81	11880	11990	11860	15470	8330	11900	11926.87	17.82	0	-12616	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	38939	7.49	0.55	12	0.04	1587.00	21756.00	13100	20240314	-9.24	9230	20230707	28.82	13100	-9.24	20240314	9730	22.20	20240118	13100	-9.24	20240314	9230	28.82	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	433	N	N
101	20240612	130205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	60	2	0.50	1399032270	117271	55.80	11880	11990	11860	15470	8330	11900	11929.91	17.82	0	-3600	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	39168	7.54	0.55	12	0.04	1587.00	21756.00	13100	20240314	-8.70	9230	20230707	29.58	13100	-8.70	20240314	9730	22.92	20240118	13100	-8.70	20240314	9230	29.58	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	433	N	N
102	20240612	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11910	10	2	0.08	1041691510	87313	41.55	11880	11990	11860	15470	8330	11900	11930.54	17.82	0	-1226	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	39004	7.50	0.55	12	0.03	1587.00	21756.00	13100	20240314	-9.08	9230	20230707	29.04	13100	-9.08	20240314	9730	22.40	20240118	13100	-9.08	20240314	9230	29.04	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	433	N	N
103	20240612	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	0	3	0.00	824171190	69062	32.86	11880	11990	11860	15470	8330	11900	11933.79	17.82	0	-7065	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	38972	7.50	0.55	12	0.02	1587.00	21756.00	13100	20240314	-9.16	9230	20230707	28.93	13100	-9.16	20240314	9730	22.30	20240118	13100	-9.16	20240314	9230	28.93	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	433	N	N
104	20240612	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	40	2	0.34	502999100	42159	20.06	11880	11990	11860	15470	8330	11900	11931.00	17.82	0	-5207	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	39103	7.52	0.55	12	0.01	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	433	N	N
105	20240612	090203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-20	5	-0.17	47523260	4001	1.90	11880	11900	11860	15470	8330	11900	11877.85	17.82	0	-1928	12100	12000	11950	11850	11800	11975	11825	16832	3570	5000	9280	10	1	327492299	38906	7.49	0.55	12	0.00	1587.00	21756.00	13100	20240314	-9.31	9230	20230707	28.71	13100	-9.31	20240314	9730	22.10	20240118	13100	-9.31	20240314	9230	28.71	20230707	0.11	N	005940	5000	16832 억	58355921	N	N	433	N	N
106	20240610	160203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	-100	5	-0.83	2210443280	184618	57.98	11860	12080	11840	15630	8430	12030	11972.97	17.82	0	-21977	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	39070	7.52	0.55	12	0.06	1587.00	21756.00	13100	20240314	-8.93	9230	20230707	29.25	13100	-8.93	20240314	9730	22.61	20240118	13100	-8.93	20240314	9230	29.25	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	4253	N	N
107	20240610	150203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12030	0	3	0.00	1796337620	149970	47.10	11860	12080	11840	15630	8430	12030	11977.88	17.82	0	-21332	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	39397	7.58	0.55	12	0.05	1587.00	21756.00	13100	20240314	-8.17	9230	20230707	30.34	13100	-8.17	20240314	9730	23.64	20240118	13100	-8.17	20240314	9230	30.34	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	6195	N	N
108	20240610	140203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12020	-10	5	-0.08	1551769520	129663	40.72	11860	12030	11840	15630	8430	12030	11967.57	17.82	0	-18788	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	39365	7.57	0.55	12	0.04	1587.00	21756.00	13100	20240314	-8.24	9230	20230707	30.23	13100	-8.24	20240314	9730	23.54	20240118	13100	-8.24	20240314	9230	30.23	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	6195	N	N
109	20240610	130203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12010	-20	5	-0.17	1336908970	111786	35.11	11860	12030	11840	15630	8430	12030	11959.35	17.82	0	-13972	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	39332	7.57	0.55	12	0.03	1587.00	21756.00	13100	20240314	-8.32	9230	20230707	30.12	13100	-8.32	20240314	9730	23.43	20240118	13100	-8.32	20240314	9230	30.12	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	6195	N	N
110	20240610	120202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	-60	5	-0.50	1020005850	85345	26.80	11860	12030	11840	15630	8430	12030	11951.28	17.82	0	-13865	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	39201	7.54	0.55	12	0.03	1587.00	21756.00	13100	20240314	-8.63	9230	20230707	29.69	13100	-8.63	20240314	9730	23.02	20240118	13100	-8.63	20240314	9230	29.69	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	6195	N	N
111	20240610	110202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	-30	5	-0.25	836360280	70043	22.00	11860	12030	11840	15630	8430	12030	11940.29	17.82	0	-9095	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	39299	7.56	0.55	12	0.02	1587.00	21756.00	13100	20240314	-8.40	9230	20230707	30.01	13100	-8.40	20240314	9730	23.33	20240118	13100	-8.40	20240314	9230	30.01	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	6195	N	N
112	20240610	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11980	-50	5	-0.42	551691580	46335	14.55	11860	11990	11840	15630	8430	12030	11905.78	17.82	0	-7371	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	39234	7.55	0.55	12	0.01	1587.00	21756.00	13100	20240314	-8.55	9230	20230707	29.79	13100	-8.55	20240314	9730	23.12	20240118	13100	-8.55	20240314	9230	29.79	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	6195	N	N
113	20240610	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	-170	5	-1.41	155264010	13090	4.11	11860	11910	11840	15630	8430	12030	11857.32	17.82	0	-7853	12270	12150	12030	11910	11790	12210	11970	16832	3600	5000	9380	10	1	327492299	38841	7.47	0.55	12	0.00	1587.00	21756.00	13100	20240314	-9.47	9230	20230707	28.49	13100	-9.47	20240314	9730	21.89	20240118	13100	-9.47	20240314	9230	28.49	20230707	0.11	N	005940	5000	16832 억	58353840	N	N	6195	N	N
114	20240607	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12030	100	2	0.84	3825405510	318307	75.85	11930	12150	11910	15500	8360	11930	12017.98	17.83	0	-66818	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39397	7.58	0.55	12	0.10	1587.00	21756.00	13100	20240314	-8.17	9230	20230707	30.34	13100	-8.17	20240314	9730	23.64	20240118	13100	-8.17	20240314	9230	30.34	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	6195	N	N
115	20240607	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12030	100	2	0.84	3090617910	257288	61.31	11930	12150	11910	15500	8360	11930	12012.29	17.83	0	-55326	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39397	7.58	0.55	12	0.08	1587.00	21756.00	13100	20240314	-8.17	9230	20230707	30.34	13100	-8.17	20240314	9730	23.64	20240118	13100	-8.17	20240314	9230	30.34	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	3283	N	N
116	20240607	140206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	10	2	0.08	1966883610	163760	39.02	11930	12150	11910	15500	8360	11930	12010.77	17.83	0	-28525	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39103	7.52	0.55	12	0.05	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	3283	N	N
117	20240607	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	30	2	0.25	1783444790	148431	35.37	11930	12150	11910	15500	8360	11930	12015.31	17.83	0	-24847	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39168	7.54	0.55	12	0.05	1587.00	21756.00	13100	20240314	-8.70	9230	20230707	29.58	13100	-8.70	20240314	9730	22.92	20240118	13100	-8.70	20240314	9230	29.58	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	3283	N	N
118	20240607	120207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	10	2	0.08	1525460680	126887	30.24	11930	12150	11910	15500	8360	11930	12022.20	17.83	0	-22055	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39103	7.52	0.55	12	0.04	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	3283	N	N
119	20240607	110207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11920	-10	5	-0.08	1343882010	111657	26.61	11930	12150	11910	15500	8360	11930	12035.81	17.83	0	-18403	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39037	7.51	0.55	12	0.03	1587.00	21756.00	13100	20240314	-9.01	9230	20230707	29.14	13100	-9.01	20240314	9730	22.51	20240118	13100	-9.01	20240314	9230	29.14	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	3283	N	N
120	20240607	100206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	70	2	0.59	933922630	77374	18.44	11930	12150	11930	15500	8360	11930	12070.24	17.83	0	-2439	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39299	7.56	0.55	12	0.02	1587.00	21756.00	13100	20240314	-8.40	9230	20230707	30.01	13100	-8.40	20240314	9730	23.33	20240118	13100	-8.40	20240314	9230	30.01	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	3283	N	N
121	20240607	090205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	10	2	0.08	61108590	5116	1.22	11930	12040	11930	15500	8360	11930	11944.61	17.83	0	-1993	12150	12040	11920	11810	11690	11980	11750	16832	3570	5000	9300	10	1	327492299	39103	7.52	0.55	12	0.00	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58381563	N	N	3283	N	N
122	20240605	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	-10	5	-0.08	5008512170	419544	75.60	11950	12030	11800	15520	8360	11940	11938.01	17.81	0	29851	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	39070	7.52	0.55	12	0.13	1587.00	21756.00	13100	20240314	-8.93	9230	20230707	29.25	13100	-8.93	20240314	9730	22.61	20240118	13100	-8.93	20240314	9230	29.25	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	3272	N	N
123	20240605	150206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	30	2	0.25	4258402660	356724	64.28	11950	12030	11800	15520	8360	11940	11937.53	17.81	0	45778	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	39201	7.54	0.55	12	0.11	1587.00	21756.00	13100	20240314	-8.63	9230	20230707	29.69	13100	-8.63	20240314	9730	23.02	20240118	13100	-8.63	20240314	9230	29.69	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	38283	N	N
124	20240605	140205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	20	2	0.17	3554486290	297906	53.68	11950	12030	11800	15520	8360	11940	11931.57	17.81	0	49152	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	39168	7.54	0.55	12	0.09	1587.00	21756.00	13100	20240314	-8.70	9230	20230707	29.58	13100	-8.70	20240314	9730	22.92	20240118	13100	-8.70	20240314	9230	29.58	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	38283	N	N
125	20240605	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12010	70	2	0.59	3106460580	260491	46.94	11950	12030	11800	15520	8360	11940	11925.40	17.81	0	48473	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	39332	7.57	0.55	12	0.08	1587.00	21756.00	13100	20240314	-8.32	9230	20230707	30.12	13100	-8.32	20240314	9730	23.43	20240118	13100	-8.32	20240314	9230	30.12	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	38283	N	N
126	20240605	120205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11920	-20	5	-0.17	2506614340	210305	37.90	11950	12010	11800	15520	8360	11940	11918.95	17.81	0	22050	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	39037	7.51	0.55	12	0.06	1587.00	21756.00	13100	20240314	-9.01	9230	20230707	29.14	13100	-9.01	20240314	9730	22.51	20240118	13100	-9.01	20240314	9230	29.14	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	38283	N	N
127	20240605	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	0	3	0.00	2050492880	172081	31.01	11950	12010	11800	15520	8360	11940	11915.86	17.81	0	11982	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	39103	7.52	0.55	12	0.05	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	38283	N	N
128	20240605	100206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-60	5	-0.50	1220433880	102574	18.48	11950	12010	11800	15520	8360	11940	11898.08	17.81	0	8042	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	38906	7.49	0.55	12	0.03	1587.00	21756.00	13100	20240314	-9.31	9230	20230707	28.71	13100	-9.31	20240314	9730	22.10	20240118	13100	-9.31	20240314	9230	28.71	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	38283	N	N
129	20240605	090206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11980	40	2	0.34	52194160	4359	0.79	11950	12010	11940	15520	8360	11940	11973.88	17.81	0	311	12373	12156	12033	11816	11693	12095	11755	16832	3580	5000	9310	10	1	327492299	39234	7.55	0.55	12	0.00	1587.00	21756.00	13100	20240314	-8.55	9230	20230707	29.79	13100	-8.55	20240314	9730	23.12	20240118	13100	-8.55	20240314	9230	29.79	20230707	0.10	N	005940	5000	16832 억	58335977	N	N	38283	N	N
130	20240604	160203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	-280	5	-2.29	6680766120	554627	146.48	12130	12250	11910	15880	8560	12220	12045.55	17.80	0	-46786	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39103	7.52	0.55	12	0.17	1587.00	21756.00	13100	20240314	-8.85	9230	20230707	29.36	13100	-8.85	20240314	9730	22.71	20240118	13100	-8.85	20240314	9230	29.36	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	38283	N	N
131	20240604	150205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11920	-300	5	-2.45	6084596100	504693	133.29	12130	12250	11910	15880	8560	12220	12056.03	17.80	0	-45728	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39037	7.51	0.55	12	0.15	1587.00	21756.00	13100	20240314	-9.01	9230	20230707	29.14	13100	-9.01	20240314	9730	22.51	20240118	13100	-9.01	20240314	9230	29.14	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	14808	N	N
132	20240604	140205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	-270	5	-2.21	5028186300	416208	109.92	12130	12250	11950	15880	8560	12220	12080.95	17.80	0	-40749	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39135	7.53	0.55	12	0.13	1587.00	21756.00	13100	20240314	-8.78	9230	20230707	29.47	13100	-8.78	20240314	9730	22.82	20240118	13100	-8.78	20240314	9230	29.47	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	14808	N	N
133	20240604	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	-260	5	-2.13	4668076170	386097	101.97	12130	12250	11950	15880	8560	12220	12090.42	17.80	0	-25756	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39168	7.54	0.55	12	0.12	1587.00	21756.00	13100	20240314	-8.70	9230	20230707	29.58	13100	-8.70	20240314	9730	22.92	20240118	13100	-8.70	20240314	9230	29.58	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	14808	N	N
134	20240604	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12020	-200	5	-1.64	3596191740	296732	78.37	12130	12250	12010	15880	8560	12220	12119.33	17.80	0	-3881	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39365	7.57	0.55	12	0.09	1587.00	21756.00	13100	20240314	-8.24	9230	20230707	30.23	13100	-8.24	20240314	9730	23.54	20240118	13100	-8.24	20240314	9230	30.23	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	14808	N	N
135	20240604	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12060	-160	5	-1.31	2769447970	228092	60.24	12130	12250	12060	15880	8560	12220	12141.80	17.80	0	-249	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39496	7.60	0.55	12	0.07	1587.00	21756.00	13100	20240314	-7.94	9230	20230707	30.66	13100	-7.94	20240314	9730	23.95	20240118	13100	-7.94	20240314	9230	30.66	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	14808	N	N
136	20240604	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12150	-70	5	-0.57	1603370530	131799	34.81	12130	12250	12110	15880	8560	12220	12165.27	17.80	0	-13544	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39790	7.66	0.56	12	0.04	1587.00	21756.00	13100	20240314	-7.25	9230	20230707	31.64	13100	-7.25	20240314	9730	24.87	20240118	13100	-7.25	20240314	9230	31.64	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	14808	N	N
137	20240604	090204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12110	-110	5	-0.90	231196020	19063	5.03	12130	12150	12110	15880	8560	12220	12128.00	17.80	0	-8081	12426	12322	12246	12142	12066	12285	12105	16832	3660	5000	9530	10	1	327492299	39659	7.63	0.56	12	0.01	1587.00	21756.00	13100	20240314	-7.56	9230	20230707	31.20	13100	-7.56	20240314	9730	24.46	20240118	13100	-7.56	20240314	9230	31.20	20230707	0.11	N	005940	5000	16832 억	58294827	N	N	14808	N	N
138	20240603	160204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12220	-60	5	-0.49	4628742060	378352	21.61	12300	12350	12170	15960	8600	12280	12233.96	17.81	0	-37417	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	40020	7.70	0.56	12	0.12	1587.00	21756.00	13100	20240314	-6.72	9230	20230707	32.39	13100	-6.72	20240314	9730	25.59	20240118	13100	-6.72	20240314	9230	32.39	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	14808	N	N
139	20240603	150203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12240	-40	5	-0.33	4141487170	338499	19.33	12300	12350	12170	15960	8600	12280	12234.86	17.81	0	-39001	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	40085	7.71	0.56	12	0.10	1587.00	21756.00	13100	20240314	-6.56	9230	20230707	32.61	13100	-6.56	20240314	9730	25.80	20240118	13100	-6.56	20240314	9230	32.61	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	6607	N	N
140	20240603	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12190	-90	5	-0.73	3346511310	273467	15.62	12300	12350	12180	15960	8600	12280	12237.35	17.81	0	-47928	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	39921	7.68	0.56	12	0.08	1587.00	21756.00	13100	20240314	-6.95	9230	20230707	32.07	13100	-6.95	20240314	9730	25.28	20240118	13100	-6.95	20240314	9230	32.07	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	6607	N	N
141	20240603	130203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12190	-90	5	-0.73	2567909410	209697	11.98	12300	12350	12180	15960	8600	12280	12245.81	17.81	0	-35035	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	39921	7.68	0.56	12	0.06	1587.00	21756.00	13100	20240314	-6.95	9230	20230707	32.07	13100	-6.95	20240314	9730	25.28	20240118	13100	-6.95	20240314	9230	32.07	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	6607	N	N
142	20240603	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12230	-50	5	-0.41	2043557490	166731	9.52	12300	12350	12200	15960	8600	12280	12256.61	17.81	0	-32242	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	40052	7.71	0.56	12	0.05	1587.00	21756.00	13100	20240314	-6.64	9230	20230707	32.50	13100	-6.64	20240314	9730	25.69	20240118	13100	-6.64	20240314	9230	32.50	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	6607	N	N
143	20240603	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12240	-40	5	-0.33	1704828600	139099	7.94	12300	12350	12200	15960	8600	12280	12256.22	17.81	0	-29543	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	40085	7.71	0.56	12	0.04	1587.00	21756.00	13100	20240314	-6.56	9230	20230707	32.61	13100	-6.56	20240314	9730	25.80	20240118	13100	-6.56	20240314	9230	32.61	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	6607	N	N
144	20240603	100201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12220	-60	5	-0.49	1073748160	87576	5.00	12300	12350	12210	15960	8600	12280	12260.76	17.81	0	-29584	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	40020	7.70	0.56	12	0.03	1587.00	21756.00	13100	20240314	-6.72	9230	20230707	32.39	13100	-6.72	20240314	9730	25.59	20240118	13100	-6.72	20240314	9230	32.39	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	6607	N	N
145	20240603	090202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	-20	5	-0.16	51639970	4203	0.24	12300	12350	12250	15960	8600	12280	12286.45	17.81	0	-1620	12540	12410	12330	12200	12120	12370	12160	16832	3680	5000	9570	10	1	327492299	40151	7.73	0.56	12	0.00	1587.00	21756.00	13100	20240314	-6.41	9230	20230707	32.83	13100	-6.41	20240314	9730	26.00	20240118	13100	-6.41	20240314	9230	32.83	20230707	0.10	N	005940	5000	16832 억	58336187	N	N	6607	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History