KissMeData/006120/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	160222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37950	450	2	1.20	1154632500	30441	78.60	37600	38400	37400	48750	26250	37500	37930.18	12.95	0	5023	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7129	4.05	0.26	12	0.16	9366.00	146212.00	47750	20240223	-20.52	33300	20230707	13.96	47750	-20.52	20240223	35950	5.56	20240117	47750	-20.52	20240223	33300	13.96	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	61	N	N
3	20240628	150222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37800	300	2	0.80	1078820250	28440	73.43	37600	38400	37400	48750	26250	37500	37933.20	12.95	0	4257	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7101	4.04	0.26	12	0.15	9366.00	146212.00	47750	20240223	-20.84	33300	20230707	13.51	47750	-20.84	20240223	35950	5.15	20240117	47750	-20.84	20240223	33300	13.51	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	12	N	N
4	20240628	140221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37900	400	2	1.07	776153950	20433	52.76	37600	38400	37400	48750	26250	37500	37985.32	12.95	0	1482	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7120	4.05	0.26	12	0.11	9366.00	146212.00	47750	20240223	-20.63	33300	20230707	13.81	47750	-20.63	20240223	35950	5.42	20240117	47750	-20.63	20240223	33300	13.81	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	12	N	N
5	20240628	130222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38100	600	2	1.60	518009050	13662	35.27	37600	38200	37400	48750	26250	37500	37916.05	12.95	0	-536	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7157	4.07	0.26	12	0.07	9366.00	146212.00	47750	20240223	-20.21	33300	20230707	14.41	47750	-20.21	20240223	35950	5.98	20240117	47750	-20.21	20240223	33300	14.41	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	12	N	N
6	20240628	120221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38100	600	2	1.60	430952600	11371	29.36	37600	38200	37400	48750	26250	37500	37899.27	12.95	0	-763	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7157	4.07	0.26	12	0.06	9366.00	146212.00	47750	20240223	-20.21	33300	20230707	14.41	47750	-20.21	20240223	35950	5.98	20240117	47750	-20.21	20240223	33300	14.41	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	12	N	N
7	20240628	110219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38100	600	2	1.60	351091950	9275	23.95	37600	38200	37400	48750	26250	37500	37853.58	12.95	0	-669	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7157	4.07	0.26	12	0.05	9366.00	146212.00	47750	20240223	-20.21	33300	20230707	14.41	47750	-20.21	20240223	35950	5.98	20240117	47750	-20.21	20240223	33300	14.41	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	12	N	N
8	20240628	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37750	250	2	0.67	180163100	4775	12.33	37600	37850	37400	48750	26250	37500	37730.49	12.95	0	-1344	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7092	4.03	0.26	12	0.03	9366.00	146212.00	47750	20240223	-20.94	33300	20230707	13.36	47750	-20.94	20240223	35950	5.01	20240117	47750	-20.94	20240223	33300	13.36	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	12	N	N
9	20240628	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37400	-100	5	-0.27	8176400	218	0.56	37600	37600	37400	48750	26250	37500	37506.42	12.95	0	-109	38066	37782	37316	37032	36566	37550	36800	1049	11250	5000	28500	50	1	18785855	7026	3.99	0.26	12	0.00	9366.00	146212.00	47750	20240223	-21.68	33300	20230707	12.31	47750	-21.68	20240223	35950	4.03	20240117	47750	-21.68	20240223	33300	12.31	20230707	0.36	N	006120	5000	1048 억	2431994	N	N	12	N	N
10	20240627	160217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37500	-100	5	-0.27	1434800250	38713	66.37	37600	37600	36850	48850	26350	37600	37061.88	12.93	0	-897	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	7045	4.00	0.26	12	0.21	9366.00	146212.00	47750	20240223	-21.47	33300	20230707	12.61	47750	-21.47	20240223	35950	4.31	20240117	47750	-21.47	20240223	33300	12.61	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	12	N	N
11	20240627	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37350	-250	5	-0.66	1390113500	37519	64.32	37600	37600	36850	48850	26350	37600	37050.33	12.93	0	-974	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	7017	3.99	0.26	12	0.20	9366.00	146212.00	47750	20240223	-21.78	33300	20230707	12.16	47750	-21.78	20240223	35950	3.89	20240117	47750	-21.78	20240223	33300	12.16	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	40	N	N
12	20240627	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37000	-600	5	-1.60	1121981150	30330	51.99	37600	37600	36850	48850	26350	37600	36991.65	12.93	0	-1717	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	6951	3.95	0.25	12	0.16	9366.00	146212.00	47750	20240223	-22.51	33300	20230707	11.11	47750	-22.51	20240223	35950	2.92	20240117	47750	-22.51	20240223	33300	11.11	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	40	N	N
13	20240627	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36900	-700	5	-1.86	951738800	25718	44.09	37600	37600	36850	48850	26350	37600	37005.79	12.93	0	-1782	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	6932	3.94	0.25	12	0.14	9366.00	146212.00	47750	20240223	-22.72	33300	20230707	10.81	47750	-22.72	20240223	35950	2.64	20240117	47750	-22.72	20240223	33300	10.81	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	40	N	N
14	20240627	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36900	-700	5	-1.86	786122150	21230	36.39	37600	37600	36850	48850	26350	37600	37027.76	12.93	0	-1599	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	6932	3.94	0.25	12	0.11	9366.00	146212.00	47750	20240223	-22.72	33300	20230707	10.81	47750	-22.72	20240223	35950	2.64	20240117	47750	-22.72	20240223	33300	10.81	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	40	N	N
15	20240627	110219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36950	-650	5	-1.73	615271700	16605	28.47	37600	37600	36850	48850	26350	37600	37052.08	12.93	0	-1386	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	6941	3.95	0.25	12	0.09	9366.00	146212.00	47750	20240223	-22.62	33300	20230707	10.96	47750	-22.62	20240223	35950	2.78	20240117	47750	-22.62	20240223	33300	10.96	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	40	N	N
16	20240627	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	-550	5	-1.46	365018900	9842	16.87	37600	37600	36850	48850	26350	37600	37085.79	12.93	0	-2829	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	6960	3.96	0.25	12	0.05	9366.00	146212.00	47750	20240223	-22.41	33300	20230707	11.26	47750	-22.41	20240223	35950	3.06	20240117	47750	-22.41	20240223	33300	11.26	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	40	N	N
17	20240627	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37250	-350	5	-0.93	56948450	1521	2.61	37600	37600	37200	48850	26350	37600	37437.17	12.93	0	-1408	39266	38432	37916	37082	36566	38175	36825	1049	11250	5000	28570	50	1	18785855	6998	3.98	0.25	12	0.01	9366.00	146212.00	47750	20240223	-21.99	33300	20230707	11.86	47750	-21.99	20240223	35950	3.62	20240117	47750	-21.99	20240223	33300	11.86	20230707	0.37	N	006120	5000	1048 억	2428335	N	N	40	N	N
18	20240626	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37600	-1150	5	-2.97	2192500000	58053	177.31	38550	38750	37400	50300	27150	38750	37767.23	12.95	0	-10173	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7063	4.01	0.26	12	0.31	9366.00	146212.00	47750	20240223	-21.26	33300	20230707	12.91	47750	-21.26	20240223	35950	4.59	20240117	47750	-21.26	20240223	33300	12.91	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	40	N	N
19	20240626	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37500	-1250	5	-3.23	2061170400	54554	166.62	38550	38750	37400	50300	27150	38750	37782.20	12.95	0	-10382	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7045	4.00	0.26	12	0.29	9366.00	146212.00	47750	20240223	-21.47	33300	20230707	12.61	47750	-21.47	20240223	35950	4.31	20240117	47750	-21.47	20240223	33300	12.61	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	77	N	N
20	20240626	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37650	-1100	5	-2.84	1545487200	40810	124.64	38550	38750	37650	50300	27150	38750	37870.31	12.95	0	-11659	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7073	4.02	0.26	12	0.22	9366.00	146212.00	47750	20240223	-21.15	33300	20230707	13.06	47750	-21.15	20240223	35950	4.73	20240117	47750	-21.15	20240223	33300	13.06	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	77	N	N
21	20240626	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37750	-1000	5	-2.58	1186970650	31303	95.61	38550	38750	37700	50300	27150	38750	37918.75	12.95	0	-9947	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7092	4.03	0.26	12	0.17	9366.00	146212.00	47750	20240223	-20.94	33300	20230707	13.36	47750	-20.94	20240223	35950	5.01	20240117	47750	-20.94	20240223	33300	13.36	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	77	N	N
22	20240626	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37750	-1000	5	-2.58	989316550	26065	79.61	38550	38750	37750	50300	27150	38750	37955.75	12.95	0	-8659	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7092	4.03	0.26	12	0.14	9366.00	146212.00	47750	20240223	-20.94	33300	20230707	13.36	47750	-20.94	20240223	35950	5.01	20240117	47750	-20.94	20240223	33300	13.36	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	77	N	N
23	20240626	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37850	-900	5	-2.32	781952450	20579	62.85	38550	38750	37750	50300	27150	38750	37997.59	12.95	0	-7533	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7110	4.04	0.26	12	0.11	9366.00	146212.00	47750	20240223	-20.73	33300	20230707	13.66	47750	-20.73	20240223	35950	5.29	20240117	47750	-20.73	20240223	33300	13.66	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	77	N	N
24	20240626	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37800	-950	5	-2.45	545490100	14323	43.75	38550	38750	37800	50300	27150	38750	38084.91	12.95	0	-5873	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7101	4.04	0.26	12	0.08	9366.00	146212.00	47750	20240223	-20.84	33300	20230707	13.51	47750	-20.84	20240223	35950	5.15	20240117	47750	-20.84	20240223	33300	13.51	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	77	N	N
25	20240626	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38600	-150	5	-0.39	5864450	152	0.46	38550	38750	38550	50300	27150	38750	38581.91	12.95	0	-129	39916	39332	38916	38332	37916	39125	38125	1049	11550	5000	29450	50	1	18785855	7251	4.12	0.26	12	0.00	9366.00	146212.00	47750	20240223	-19.16	33300	20230707	15.92	47750	-19.16	20240223	35950	7.37	20240117	47750	-19.16	20240223	33300	15.92	20230707	0.39	N	006120	5000	1048 억	2432504	N	N	77	N	N
26	20240625	160217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38750	-250	5	-0.64	1264111600	32589	60.94	39000	39500	38500	50700	27300	39000	38789.52	12.94	6910	2198	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7280	4.14	0.27	12	0.17	9366.00	146212.00	47750	20240223	-18.85	33300	20230707	16.37	47750	-18.85	20240223	35950	7.79	20240117	47750	-18.85	20240223	33300	16.37	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	77	N	N
27	20240625	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38600	-400	5	-1.03	1235816250	31859	59.58	39000	39500	38500	50700	27300	39000	38790.18	12.94	6910	2499	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7251	4.12	0.26	12	0.17	9366.00	146212.00	47750	20240223	-19.16	33300	20230707	15.92	47750	-19.16	20240223	35950	7.37	20240117	47750	-19.16	20240223	33300	15.92	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	2	N	N
28	20240625	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38850	-150	5	-0.38	810205250	20854	39.00	39000	39500	38600	50700	27300	39000	38851.31	12.94	6910	-750	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7298	4.15	0.27	12	0.11	9366.00	146212.00	47750	20240223	-18.64	33300	20230707	16.67	47750	-18.64	20240223	35950	8.07	20240117	47750	-18.64	20240223	33300	16.67	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	2	N	N
29	20240625	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38750	-250	5	-0.64	643711950	16563	30.97	39000	39500	38600	50700	27300	39000	38864.45	12.94	6910	-2144	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7280	4.14	0.27	12	0.09	9366.00	146212.00	47750	20240223	-18.85	33300	20230707	16.37	47750	-18.85	20240223	35950	7.79	20240117	47750	-18.85	20240223	33300	16.37	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	2	N	N
30	20240625	120219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38650	-350	5	-0.90	524885650	13489	25.22	39000	39500	38650	50700	27300	39000	38912.12	12.94	6910	-2540	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7261	4.13	0.26	12	0.07	9366.00	146212.00	47750	20240223	-19.06	33300	20230707	16.07	47750	-19.06	20240223	35950	7.51	20240117	47750	-19.06	20240223	33300	16.07	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	2	N	N
31	20240625	110221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38700	-300	5	-0.77	400668200	10281	19.23	39000	39500	38700	50700	27300	39000	38971.71	12.94	6910	-2197	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7270	4.13	0.26	12	0.05	9366.00	146212.00	47750	20240223	-18.95	33300	20230707	16.22	47750	-18.95	20240223	35950	7.65	20240117	47750	-18.95	20240223	33300	16.22	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	2	N	N
32	20240625	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38950	-50	5	-0.13	201831200	5162	9.65	39000	39500	38900	50700	27300	39000	39099.42	12.94	6910	-1341	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7317	4.16	0.27	12	0.03	9366.00	146212.00	47750	20240223	-18.43	33300	20230707	16.97	47750	-18.43	20240223	35950	8.34	20240117	47750	-18.43	20240223	33300	16.97	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	2	N	N
33	20240625	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	39400	400	2	1.03	1212700	31	0.06	39000	39500	39000	50700	27300	39000	39119.35	12.94	6910	3	41500	40250	39350	38100	37200	39800	37650	1049	11700	5000	29640	50	1	18785855	7402	4.21	0.27	12	0.00	9366.00	146212.00	47750	20240223	-17.49	33300	20230707	18.32	47750	-17.49	20240223	35950	9.60	20240117	47750	-17.49	20240223	33300	18.32	20230707	0.37	N	006120	5000	1048 억	2430015	N	N	2	N	N
34	20240624	160217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	39000	-1400	5	-3.47	2095420950	53306	107.96	40600	40600	38450	52500	28300	40400	39309.01	12.97	0	-13157	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7326	4.16	0.27	12	0.28	9366.00	146212.00	47750	20240223	-18.32	33300	20230707	17.12	47750	-18.32	20240223	35950	8.48	20240117	47750	-18.32	20240223	33300	17.12	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	2	N	N
35	20240624	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38950	-1450	5	-3.59	1978202850	50296	101.86	40600	40600	38450	52500	28300	40400	39330.92	12.97	0	-12491	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7317	4.16	0.27	12	0.27	9366.00	146212.00	47750	20240223	-18.43	33300	20230707	16.97	47750	-18.43	20240223	35950	8.34	20240117	47750	-18.43	20240223	33300	16.97	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	3	N	N
36	20240624	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	39150	-1250	5	-3.09	1408356850	35648	72.20	40600	40600	39100	52500	28300	40400	39506.97	12.97	0	-12416	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7355	4.18	0.27	12	0.19	9366.00	146212.00	47750	20240223	-18.01	33300	20230707	17.57	47750	-18.01	20240223	35950	8.90	20240117	47750	-18.01	20240223	33300	17.57	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	3	N	N
37	20240624	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	39450	-950	5	-2.35	1102096700	27839	56.38	40600	40600	39100	52500	28300	40400	39587.82	12.97	0	-11842	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7411	4.21	0.27	12	0.15	9366.00	146212.00	47750	20240223	-17.38	33300	20230707	18.47	47750	-17.38	20240223	35950	9.74	20240117	47750	-17.38	20240223	33300	18.47	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	3	N	N
38	20240624	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	39300	-1100	5	-2.72	947301900	23899	48.40	40600	40600	39100	52500	28300	40400	39637.27	12.97	0	-10830	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7383	4.20	0.27	12	0.13	9366.00	146212.00	47750	20240223	-17.70	33300	20230707	18.02	47750	-17.70	20240223	35950	9.32	20240117	47750	-17.70	20240223	33300	18.02	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	3	N	N
39	20240624	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	39350	-1050	5	-2.60	813101350	20488	41.49	40600	40600	39100	52500	28300	40400	39686.22	12.97	0	-10349	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7392	4.20	0.27	12	0.11	9366.00	146212.00	47750	20240223	-17.59	33300	20230707	18.17	47750	-17.59	20240223	35950	9.46	20240117	47750	-17.59	20240223	33300	18.17	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	3	N	N
40	20240624	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	39900	-500	5	-1.24	296672250	7397	14.98	40600	40600	39850	52500	28300	40400	40106.55	12.97	0	-4777	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7496	4.26	0.27	12	0.04	9366.00	146212.00	47750	20240223	-16.44	33300	20230707	19.82	47750	-16.44	20240223	35950	10.99	20240117	47750	-16.44	20240223	33300	19.82	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	3	N	N
41	20240624	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40200	-200	5	-0.50	10969000	271	0.55	40600	40600	40200	52500	28300	40400	40480.16	12.97	0	-182	41733	41066	40733	40066	39733	40900	39900	1049	12100	5000	30700	50	1	18785855	7552	4.29	0.27	12	0.00	9366.00	146212.00	47750	20240223	-15.81	33300	20230707	20.72	47750	-15.81	20240223	35950	11.82	20240117	47750	-15.81	20240223	33300	20.72	20230707	0.37	N	006120	5000	1048 억	2436538	N	N	3	N	N
42	20240621	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40400	-850	5	-2.06	1999884000	49310	221.95	41350	41400	40400	53600	28900	41250	40557.37	12.99	0	-6249	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7589	4.31	0.28	12	0.26	9366.00	146212.00	47750	20240223	-15.39	33300	20230707	21.32	47750	-15.39	20240223	35950	12.38	20240117	47750	-15.39	20240223	33300	21.32	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	3	N	N
43	20240621	150212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40500	-750	5	-1.82	1179885350	29016	130.60	41350	41400	40450	53600	28900	41250	40663.27	12.99	0	-4963	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7608	4.32	0.28	12	0.15	9366.00	146212.00	47750	20240223	-15.18	33300	20230707	21.62	47750	-15.18	20240223	35950	12.66	20240117	47750	-15.18	20240223	33300	21.62	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	83	N	N
44	20240621	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40450	-800	5	-1.94	992487400	24394	109.80	41350	41400	40450	53600	28900	41250	40685.72	12.99	0	-5475	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7599	4.32	0.28	12	0.13	9366.00	146212.00	47750	20240223	-15.29	33300	20230707	21.47	47750	-15.29	20240223	35950	12.52	20240117	47750	-15.29	20240223	33300	21.47	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	83	N	N
45	20240621	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40550	-700	5	-1.70	739161050	18144	81.67	41350	41400	40500	53600	28900	41250	40738.59	12.99	0	-5319	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7618	4.33	0.28	12	0.10	9366.00	146212.00	47750	20240223	-15.08	33300	20230707	21.77	47750	-15.08	20240223	35950	12.80	20240117	47750	-15.08	20240223	33300	21.77	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	83	N	N
46	20240621	120214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40600	-650	5	-1.58	633067100	15529	69.90	41350	41400	40500	53600	28900	41250	40766.77	12.99	0	-4773	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7627	4.33	0.28	12	0.08	9366.00	146212.00	47750	20240223	-14.97	33300	20230707	21.92	47750	-14.97	20240223	35950	12.93	20240117	47750	-14.97	20240223	33300	21.92	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	83	N	N
47	20240621	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40650	-600	5	-1.45	515404700	12631	56.85	41350	41400	40500	53600	28900	41250	40804.74	12.99	0	-3724	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7636	4.34	0.28	12	0.07	9366.00	146212.00	47750	20240223	-14.87	33300	20230707	22.07	47750	-14.87	20240223	35950	13.07	20240117	47750	-14.87	20240223	33300	22.07	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	83	N	N
48	20240621	100212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40750	-500	5	-1.21	274211700	6692	30.12	41350	41400	40700	53600	28900	41250	40976.05	12.99	0	-1482	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7655	4.35	0.28	12	0.04	9366.00	146212.00	47750	20240223	-14.66	33300	20230707	22.37	47750	-14.66	20240223	35950	13.35	20240117	47750	-14.66	20240223	33300	22.37	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	83	N	N
49	20240621	090214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41300	50	2	0.12	56527200	1367	6.15	41350	41400	41000	53600	28900	41250	41351.28	12.99	0	-990	41816	41532	41116	40832	40416	41675	40975	1049	12350	5000	31350	50	1	18785855	7759	4.41	0.28	12	0.01	9366.00	146212.00	47750	20240223	-13.51	33300	20230707	24.02	47750	-13.51	20240223	35950	14.88	20240117	47750	-13.51	20240223	33300	24.02	20230707	0.38	N	006120	5000	1048 억	2439512	N	N	83	N	N
50	20240620	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41250	200	2	0.49	912224000	22205	101.91	41050	41400	40700	53300	28750	41050	41081.90	12.94	0	3483	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7749	4.40	0.28	12	0.12	9366.00	146212.00	47750	20240223	-13.61	33300	20230707	23.87	47750	-13.61	20240223	35950	14.74	20240117	47750	-13.61	20240223	33300	23.87	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	83	N	N
51	20240620	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41200	150	2	0.37	899232650	21890	100.46	41050	41400	40700	53300	28750	41050	41079.61	12.94	0	3241	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7740	4.40	0.28	12	0.12	9366.00	146212.00	47750	20240223	-13.72	33300	20230707	23.72	47750	-13.72	20240223	35950	14.60	20240117	47750	-13.72	20240223	33300	23.72	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	149	N	N
52	20240620	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41150	100	2	0.24	809304200	19706	90.44	41050	41400	40700	53300	28750	41050	41068.92	12.94	0	2994	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7730	4.39	0.28	12	0.10	9366.00	146212.00	47750	20240223	-13.82	33300	20230707	23.57	47750	-13.82	20240223	35950	14.46	20240117	47750	-13.82	20240223	33300	23.57	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	149	N	N
53	20240620	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41100	50	2	0.12	715956350	17437	80.03	41050	41400	40700	53300	28750	41050	41059.61	12.94	0	2902	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7721	4.39	0.28	12	0.09	9366.00	146212.00	47750	20240223	-13.93	33300	20230707	23.42	47750	-13.93	20240223	35950	14.33	20240117	47750	-13.93	20240223	33300	23.42	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	149	N	N
54	20240620	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41100	50	2	0.12	450848150	10999	50.48	41050	41300	40700	53300	28750	41050	40989.92	12.94	0	433	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7721	4.39	0.28	12	0.06	9366.00	146212.00	47750	20240223	-13.93	33300	20230707	23.42	47750	-13.93	20240223	35950	14.33	20240117	47750	-13.93	20240223	33300	23.42	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	149	N	N
55	20240620	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40950	-100	5	-0.24	329247100	8032	36.86	41050	41300	40700	53300	28750	41050	40991.92	12.94	0	293	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7693	4.37	0.28	12	0.04	9366.00	146212.00	47750	20240223	-14.24	33300	20230707	22.97	47750	-14.24	20240223	35950	13.91	20240117	47750	-14.24	20240223	33300	22.97	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	149	N	N
56	20240620	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41000	-50	5	-0.12	188056350	4598	21.10	41050	41150	40700	53300	28750	41050	40899.60	12.94	0	2	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7702	4.38	0.28	12	0.02	9366.00	146212.00	47750	20240223	-14.14	33300	20230707	23.12	47750	-14.14	20240223	35950	14.05	20240117	47750	-14.14	20240223	33300	23.12	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	149	N	N
57	20240620	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40800	-250	5	-0.61	5743250	140	0.64	41050	41150	40800	53300	28750	41050	41023.21	12.94	0	-86	41750	41400	40950	40600	40150	41575	40775	1049	12250	5000	31190	50	1	18785855	7665	4.36	0.28	12	0.00	9366.00	146212.00	47750	20240223	-14.55	33300	20230707	22.52	47750	-14.55	20240223	35950	13.49	20240117	47750	-14.55	20240223	33300	22.52	20230707	0.42	N	006120	5000	1048 억	2430225	N	N	149	N	N
58	20240619	160212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41050	150	2	0.37	886872500	21730	65.94	40900	41300	40500	53100	28650	40900	40813.27	12.90	0	-985	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7712	4.38	0.28	12	0.12	9366.00	146212.00	47750	20240223	-14.03	33300	20230707	23.27	47750	-14.03	20240223	35950	14.19	20240117	47750	-14.03	20240223	33300	23.27	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	149	N	N
59	20240619	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41050	150	2	0.37	838232000	20544	62.34	40900	41300	40500	53100	28650	40900	40801.79	12.90	0	-1292	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7712	4.38	0.28	12	0.11	9366.00	146212.00	47750	20240223	-14.03	33300	20230707	23.27	47750	-14.03	20240223	35950	14.19	20240117	47750	-14.03	20240223	33300	23.27	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	16	N	N
60	20240619	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40950	50	2	0.12	666268300	16362	49.65	40900	41100	40500	53100	28650	40900	40720.47	12.90	0	-909	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7693	4.37	0.28	12	0.09	9366.00	146212.00	47750	20240223	-14.24	33300	20230707	22.97	47750	-14.24	20240223	35950	13.91	20240117	47750	-14.24	20240223	33300	22.97	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	16	N	N
61	20240619	130211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40650	-250	5	-0.61	491796600	12095	36.70	40900	41000	40500	53100	28650	40900	40661.15	12.90	0	-2821	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7636	4.34	0.28	12	0.06	9366.00	146212.00	47750	20240223	-14.87	33300	20230707	22.07	47750	-14.87	20240223	35950	13.07	20240117	47750	-14.87	20240223	33300	22.07	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	16	N	N
62	20240619	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40600	-300	5	-0.73	405398000	9967	30.24	40900	41000	40550	53100	28650	40900	40674.02	12.90	0	-2406	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7627	4.33	0.28	12	0.05	9366.00	146212.00	47750	20240223	-14.97	33300	20230707	21.92	47750	-14.97	20240223	35950	12.93	20240117	47750	-14.97	20240223	33300	21.92	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	16	N	N
63	20240619	110212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40650	-250	5	-0.61	329349200	8094	24.56	40900	41000	40600	53100	28650	40900	40690.54	12.90	0	-1704	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7636	4.34	0.28	12	0.04	9366.00	146212.00	47750	20240223	-14.87	33300	20230707	22.07	47750	-14.87	20240223	35950	13.07	20240117	47750	-14.87	20240223	33300	22.07	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	16	N	N
64	20240619	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40700	-200	5	-0.49	143341350	3519	10.68	40900	41000	40600	53100	28650	40900	40733.55	12.90	0	-978	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7646	4.35	0.28	12	0.02	9366.00	146212.00	47750	20240223	-14.76	33300	20230707	22.22	47750	-14.76	20240223	35950	13.21	20240117	47750	-14.76	20240223	33300	22.22	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	16	N	N
65	20240619	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40650	-250	5	-0.61	11949550	292	0.89	40900	41000	40650	53100	28650	40900	40923.12	12.90	0	-235	41900	41400	40900	40400	39900	41150	40150	1049	12200	5000	31080	50	1	18785855	7636	4.34	0.28	12	0.00	9366.00	146212.00	47750	20240223	-14.87	33300	20230707	22.07	47750	-14.87	20240223	35950	13.07	20240117	47750	-14.87	20240223	33300	22.07	20230707	0.43	N	006120	5000	1048 억	2423453	N	N	16	N	N
66	20240618	160211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40900	-350	5	-0.85	1341289750	32944	159.81	41250	41400	40400	53600	28900	41250	40714.23	12.90	0	-3929	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7683	4.37	0.28	12	0.18	9366.00	146212.00	47750	20240223	-14.35	33300	20230707	22.82	47750	-14.35	20240223	35950	13.77	20240117	47750	-14.35	20240223	33300	22.82	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	16	N	N
67	20240618	150209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40650	-600	5	-1.45	1279085200	31416	152.39	41250	41400	40400	53600	28900	41250	40714.45	12.90	0	-4056	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7636	4.34	0.28	12	0.17	9366.00	146212.00	47750	20240223	-14.87	33300	20230707	22.07	47750	-14.87	20240223	35950	13.07	20240117	47750	-14.87	20240223	33300	22.07	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	7	N	N
68	20240618	140211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40750	-500	5	-1.21	984603550	24195	117.37	41250	41400	40400	53600	28900	41250	40694.51	12.90	0	-3941	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7655	4.35	0.28	12	0.13	9366.00	146212.00	47750	20240223	-14.66	33300	20230707	22.37	47750	-14.66	20240223	35950	13.35	20240117	47750	-14.66	20240223	33300	22.37	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	7	N	N
69	20240618	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40650	-600	5	-1.45	813865550	19998	97.01	41250	41400	40400	53600	28900	41250	40697.35	12.90	0	-3911	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7636	4.34	0.28	12	0.11	9366.00	146212.00	47750	20240223	-14.87	33300	20230707	22.07	47750	-14.87	20240223	35950	13.07	20240117	47750	-14.87	20240223	33300	22.07	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	7	N	N
70	20240618	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40700	-550	5	-1.33	651959600	16015	77.69	41250	41400	40400	53600	28900	41250	40709.31	12.90	0	-4374	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7646	4.35	0.28	12	0.09	9366.00	146212.00	47750	20240223	-14.76	33300	20230707	22.22	47750	-14.76	20240223	35950	13.21	20240117	47750	-14.76	20240223	33300	22.22	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	7	N	N
71	20240618	110211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40550	-700	5	-1.70	415107800	10167	49.32	41250	41400	40550	53600	28900	41250	40828.94	12.90	0	-3493	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7618	4.33	0.28	12	0.05	9366.00	146212.00	47750	20240223	-15.08	33300	20230707	21.77	47750	-15.08	20240223	35950	12.80	20240117	47750	-15.08	20240223	33300	21.77	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	7	N	N
72	20240618	100211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40800	-450	5	-1.09	188097000	4591	22.27	41250	41400	40800	53600	28900	41250	40970.81	12.90	0	-1872	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7665	4.36	0.28	12	0.02	9366.00	146212.00	47750	20240223	-14.55	33300	20230707	22.52	47750	-14.55	20240223	35950	13.49	20240117	47750	-14.55	20240223	33300	22.52	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	7	N	N
73	20240618	090212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41100	-150	5	-0.36	10666600	259	1.26	41250	41350	41050	53600	28900	41250	41183.78	12.90	0	-211	41716	41482	41016	40782	40316	41600	40900	1049	12350	5000	31350	50	1	18785855	7721	4.39	0.28	12	0.00	9366.00	146212.00	47750	20240223	-13.93	33300	20230707	23.42	47750	-13.93	20240223	35950	14.33	20240117	47750	-13.93	20240223	33300	23.42	20230707	0.42	N	006120	5000	1048 억	2424238	N	N	7	N	N
74	20240617	160210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41250	450	2	1.10	842649100	20614	61.50	40900	41250	40550	53000	28600	40800	40877.32	12.90	0	-7601	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7749	4.40	0.28	12	0.11	9366.00	146212.00	47750	20240223	-13.61	33300	20230707	23.87	47750	-13.61	20240223	35950	14.74	20240117	47750	-13.61	20240223	33300	23.87	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	7	N	N
75	20240617	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40900	100	2	0.25	787458200	19273	57.50	40900	41250	40550	53000	28600	40800	40858.10	12.90	0	-6846	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7683	4.37	0.28	12	0.10	9366.00	146212.00	47750	20240223	-14.35	33300	20230707	22.82	47750	-14.35	20240223	35950	13.77	20240117	47750	-14.35	20240223	33300	22.82	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	38	N	N
76	20240617	140210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41000	200	2	0.49	653950450	16023	47.81	40900	41200	40550	53000	28600	40800	40813.23	12.90	0	-6219	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7702	4.38	0.28	12	0.09	9366.00	146212.00	47750	20240223	-14.14	33300	20230707	23.12	47750	-14.14	20240223	35950	14.05	20240117	47750	-14.14	20240223	33300	23.12	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	38	N	N
77	20240617	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40600	-200	5	-0.49	532356750	13038	38.90	40900	41200	40550	53000	28600	40800	40831.17	12.90	0	-6028	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7627	4.33	0.28	12	0.07	9366.00	146212.00	47750	20240223	-14.97	33300	20230707	21.92	47750	-14.97	20240223	35950	12.93	20240117	47750	-14.97	20240223	33300	21.92	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	38	N	N
78	20240617	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40600	-200	5	-0.49	440435950	10775	32.15	40900	41200	40600	53000	28600	40800	40875.73	12.90	0	-4940	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7627	4.33	0.28	12	0.06	9366.00	146212.00	47750	20240223	-14.97	33300	20230707	21.92	47750	-14.97	20240223	35950	12.93	20240117	47750	-14.97	20240223	33300	21.92	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	38	N	N
79	20240617	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40850	50	2	0.12	271532000	6632	19.79	40900	41200	40850	53000	28600	40800	40942.70	12.90	0	-2900	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7674	4.36	0.28	12	0.04	9366.00	146212.00	47750	20240223	-14.45	33300	20230707	22.67	47750	-14.45	20240223	35950	13.63	20240117	47750	-14.45	20240223	33300	22.67	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	38	N	N
80	20240617	100210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41000	200	2	0.49	172506500	4212	12.57	40900	41200	40850	53000	28600	40800	40955.96	12.90	0	-2123	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7702	4.38	0.28	12	0.02	9366.00	146212.00	47750	20240223	-14.14	33300	20230707	23.12	47750	-14.14	20240223	35950	14.05	20240117	47750	-14.14	20240223	33300	23.12	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	38	N	N
81	20240617	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41000	200	2	0.49	7571050	185	0.55	40900	41000	40900	53000	28600	40800	40924.59	12.90	0	-25	42000	41400	40800	40200	39600	41700	40500	1049	12200	5000	31000	50	1	18785855	7702	4.38	0.28	12	0.00	9366.00	146212.00	47750	20240223	-14.14	33300	20230707	23.12	47750	-14.14	20240223	35950	14.05	20240117	47750	-14.14	20240223	33300	23.12	20230707	0.42	N	006120	5000	1048 억	2423934	N	N	38	N	N
82	20240614	160158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40800	350	2	0.87	1365719100	33466	94.31	40300	41400	40200	52500	28350	40450	40809.16	12.84	0	-8679	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7665	4.36	0.28	12	0.18	9366.00	146212.00	47750	20240223	-14.55	33300	20230707	22.52	47750	-14.55	20240223	35950	13.49	20240117	47750	-14.55	20240223	33300	22.52	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	38	N	N
83	20240614	150158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41000	550	2	1.36	1129865850	27701	78.06	40300	41400	40200	52500	28350	40450	40787.91	12.84	0	-6550	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7702	4.38	0.28	12	0.15	9366.00	146212.00	47750	20240223	-14.14	33300	20230707	23.12	47750	-14.14	20240223	35950	14.05	20240117	47750	-14.14	20240223	33300	23.12	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	94	N	N
84	20240614	140158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40850	400	2	0.99	788470950	19355	54.54	40300	41400	40200	52500	28350	40450	40737.33	12.84	0	-3618	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7674	4.36	0.28	12	0.10	9366.00	146212.00	47750	20240223	-14.45	33300	20230707	22.67	47750	-14.45	20240223	35950	13.63	20240117	47750	-14.45	20240223	33300	22.67	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	94	N	N
85	20240614	130158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41000	550	2	1.36	503785000	12421	35.00	40300	41000	40200	52500	28350	40450	40559.13	12.84	0	-2212	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7702	4.38	0.28	12	0.07	9366.00	146212.00	47750	20240223	-14.14	33300	20230707	23.12	47750	-14.14	20240223	35950	14.05	20240117	47750	-14.14	20240223	33300	23.12	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	94	N	N
86	20240614	120159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40550	100	2	0.25	423014050	10437	29.41	40300	40850	40200	52500	28350	40450	40530.23	12.84	0	-2338	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7618	4.33	0.28	12	0.06	9366.00	146212.00	47750	20240223	-15.08	33300	20230707	21.77	47750	-15.08	20240223	35950	12.80	20240117	47750	-15.08	20240223	33300	21.77	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	94	N	N
87	20240614	110206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40800	350	2	0.87	364364450	8993	25.34	40300	40850	40200	52500	28350	40450	40516.45	12.84	0	-1916	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7665	4.36	0.28	12	0.05	9366.00	146212.00	47750	20240223	-14.55	33300	20230707	22.52	47750	-14.55	20240223	35950	13.49	20240117	47750	-14.55	20240223	33300	22.52	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	94	N	N
88	20240614	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40500	50	2	0.12	223291150	5528	15.58	40300	40750	40200	52500	28350	40450	40392.76	12.84	0	-469	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7608	4.32	0.28	12	0.03	9366.00	146212.00	47750	20240223	-15.18	33300	20230707	21.62	47750	-15.18	20240223	35950	12.66	20240117	47750	-15.18	20240223	33300	21.62	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	94	N	N
89	20240614	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40300	-150	5	-0.37	13139500	326	0.92	40300	40400	40300	52500	28350	40450	40305.21	12.84	0	-31	41450	40950	40700	40200	39950	40825	40075	1049	12050	5000	30740	50	1	18785855	7571	4.30	0.28	12	0.00	9366.00	146212.00	47750	20240223	-15.60	33300	20230707	21.02	47750	-15.60	20240223	35950	12.10	20240117	47750	-15.60	20240223	33300	21.02	20230707	0.40	N	006120	5000	1048 억	2412991	N	N	94	N	N
90	20240613	160207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40450	-450	5	-1.10	1442022700	35472	75.05	40900	41200	40450	53100	28650	40900	40652.40	12.80	0	-619	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7599	4.32	0.28	12	0.19	9366.00	146212.00	47750	20240223	-15.29	33300	20230707	21.47	47750	-15.29	20240223	35950	12.52	20240117	47750	-15.29	20240223	33300	21.47	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	93	N	N
91	20240613	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40500	-400	5	-0.98	1376751200	33859	71.64	40900	41200	40450	53100	28650	40900	40661.28	12.80	0	-296	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7608	4.32	0.28	12	0.18	9366.00	146212.00	47750	20240223	-15.18	33300	20230707	21.62	47750	-15.18	20240223	35950	12.66	20240117	47750	-15.18	20240223	33300	21.62	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	5	N	N
92	20240613	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	1145225150	28151	59.56	40900	41200	40450	53100	28650	40900	40681.48	12.80	0	-1497	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7618	4.33	0.28	12	0.15	9366.00	146212.00	47750	20240223	-15.08	33300	20230707	21.77	47750	-15.08	20240223	35950	12.80	20240117	47750	-15.08	20240223	33300	21.77	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	5	N	N
93	20240613	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40450	-450	5	-1.10	943441150	23168	49.02	40900	41200	40450	53100	28650	40900	40721.70	12.80	0	-1857	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7599	4.32	0.28	12	0.12	9366.00	146212.00	47750	20240223	-15.29	33300	20230707	21.47	47750	-15.29	20240223	35950	12.52	20240117	47750	-15.29	20240223	33300	21.47	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	5	N	N
94	20240613	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40650	-250	5	-0.61	678683650	16637	35.20	40900	41200	40650	53100	28650	40900	40793.61	12.80	0	-1708	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7636	4.34	0.28	12	0.09	9366.00	146212.00	47750	20240223	-14.87	33300	20230707	22.07	47750	-14.87	20240223	35950	13.07	20240117	47750	-14.87	20240223	33300	22.07	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	5	N	N
95	20240613	110206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40750	-150	5	-0.37	462073450	11319	23.95	40900	41200	40700	53100	28650	40900	40822.79	12.80	0	-1283	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7655	4.35	0.28	12	0.06	9366.00	146212.00	47750	20240223	-14.66	33300	20230707	22.37	47750	-14.66	20240223	35950	13.35	20240117	47750	-14.66	20240223	33300	22.37	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	5	N	N
96	20240613	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40750	-150	5	-0.37	262093100	6415	13.57	40900	41200	40700	53100	28650	40900	40856.26	12.80	0	-938	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7655	4.35	0.28	12	0.03	9366.00	146212.00	47750	20240223	-14.66	33300	20230707	22.37	47750	-14.66	20240223	35950	13.35	20240117	47750	-14.66	20240223	33300	22.37	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	5	N	N
97	20240613	090209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40900	0	3	0.00	4707750	115	0.24	40900	41100	40900	53100	28650	40900	40938.29	12.80	0	-32	42300	41600	41200	40500	40100	41400	40300	1049	12200	5000	31080	50	1	18785855	7683	4.37	0.28	12	0.00	9366.00	146212.00	47750	20240223	-14.35	33300	20230707	22.82	47750	-14.35	20240223	35950	13.77	20240117	47750	-14.35	20240223	33300	22.82	20230707	0.37	N	006120	5000	1048 억	2404224	N	N	5	N	N
98	20240612	160204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40900	-700	5	-1.68	1933696000	47069	85.68	41600	41900	40800	54000	29150	41600	41082.16	12.70	0	-1083	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7683	4.37	0.28	12	0.25	9366.00	146212.00	47750	20240223	-14.35	33300	20230707	22.82	47750	-14.35	20240223	35950	13.77	20240117	47750	-14.35	20240223	33300	22.82	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	5	N	N
99	20240612	150212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40850	-750	5	-1.80	1694393250	41211	75.02	41600	41900	40800	54000	29150	41600	41115.07	12.70	0	-1438	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7674	4.36	0.28	12	0.22	9366.00	146212.00	47750	20240223	-14.45	33300	20230707	22.67	47750	-14.45	20240223	35950	13.63	20240117	47750	-14.45	20240223	33300	22.67	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	28	N	N
100	20240612	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	40950	-650	5	-1.56	1019001750	24717	44.99	41600	41900	40800	54000	29150	41600	41226.76	12.70	0	-2917	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7693	4.37	0.28	12	0.13	9366.00	146212.00	47750	20240223	-14.24	33300	20230707	22.97	47750	-14.24	20240223	35950	13.91	20240117	47750	-14.24	20240223	33300	22.97	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	28	N	N
101	20240612	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41150	-450	5	-1.08	665723500	16103	29.31	41600	41900	41000	54000	29150	41600	41341.58	12.70	0	-2482	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7730	4.39	0.28	12	0.09	9366.00	146212.00	47750	20240223	-13.82	33300	20230707	23.57	47750	-13.82	20240223	35950	14.46	20240117	47750	-13.82	20240223	33300	23.57	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	28	N	N
102	20240612	120205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41100	-500	5	-1.20	470877100	11362	20.68	41600	41900	41100	54000	29150	41600	41443.15	12.70	0	-2287	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7721	4.39	0.28	12	0.06	9366.00	146212.00	47750	20240223	-13.93	33300	20230707	23.42	47750	-13.93	20240223	35950	14.33	20240117	47750	-13.93	20240223	33300	23.42	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	28	N	N
103	20240612	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41400	-200	5	-0.48	266043500	6405	11.66	41600	41900	41400	54000	29150	41600	41536.85	12.70	0	-1402	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7777	4.42	0.28	12	0.03	9366.00	146212.00	47750	20240223	-13.30	33300	20230707	24.32	47750	-13.30	20240223	35950	15.16	20240117	47750	-13.30	20240223	33300	24.32	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	28	N	N
104	20240612	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41600	0	3	0.00	83891900	2016	3.67	41600	41900	41450	54000	29150	41600	41613.05	12.70	0	-515	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7815	4.44	0.28	12	0.01	9366.00	146212.00	47750	20240223	-12.88	33300	20230707	24.92	47750	-12.88	20240223	35950	15.72	20240117	47750	-12.88	20240223	33300	24.92	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	28	N	N
105	20240612	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	41650	50	2	0.12	9404950	226	0.41	41600	41700	41500	54000	29150	41600	41614.82	12.70	0	-131	43500	42550	42050	41100	40600	42300	40850	1049	12400	5000	31610	50	1	18785855	7824	4.45	0.28	12	0.00	9366.00	146212.00	47750	20240223	-12.77	33300	20230707	25.08	47750	-12.77	20240223	35950	15.86	20240117	47750	-12.77	20240223	33300	25.08	20230707	0.37	N	006120	5000	1048 억	2386267	N	N	28	N	N
106	20240610	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	42550	-550	5	-1.28	1357413650	31767	139.83	42950	43350	42500	56000	30200	43100	42730.31	12.70	0	-5851	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	7993	4.54	0.29	12	0.17	9366.00	146212.00	47750	20240223	-10.89	33300	20230707	27.78	47750	-10.89	20240223	35950	18.36	20240117	47750	-10.89	20240223	33300	27.78	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	162	N	N
107	20240610	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	42800	-300	5	-0.70	1290284400	30193	132.90	42950	43350	42500	56000	30200	43100	42734.55	12.70	0	-5599	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	8040	4.57	0.29	12	0.16	9366.00	146212.00	47750	20240223	-10.37	33300	20230707	28.53	47750	-10.37	20240223	35950	19.05	20240117	47750	-10.37	20240223	33300	28.53	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	32	N	N
108	20240610	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	42550	-550	5	-1.28	1065358500	24927	109.72	42950	43350	42500	56000	30200	43100	42739.14	12.70	0	-5562	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	7993	4.54	0.29	12	0.13	9366.00	146212.00	47750	20240223	-10.89	33300	20230707	27.78	47750	-10.89	20240223	35950	18.36	20240117	47750	-10.89	20240223	33300	27.78	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	32	N	N
109	20240610	130206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	42550	-550	5	-1.28	837301950	19575	86.17	42950	43350	42500	56000	30200	43100	42774.05	12.70	0	-5234	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	7993	4.54	0.29	12	0.10	9366.00	146212.00	47750	20240223	-10.89	33300	20230707	27.78	47750	-10.89	20240223	35950	18.36	20240117	47750	-10.89	20240223	33300	27.78	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	32	N	N
110	20240610	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	42600	-500	5	-1.16	648309150	15136	66.63	42950	43350	42600	56000	30200	43100	42832.26	12.70	0	-3847	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	8003	4.55	0.29	12	0.08	9366.00	146212.00	47750	20240223	-10.79	33300	20230707	27.93	47750	-10.79	20240223	35950	18.50	20240117	47750	-10.79	20240223	33300	27.93	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	32	N	N
111	20240610	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43050	-50	5	-0.12	446646100	10421	45.87	42950	43350	42650	56000	30200	43100	42860.20	12.70	0	-2184	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	8087	4.60	0.29	12	0.06	9366.00	146212.00	47750	20240223	-9.84	33300	20230707	29.28	47750	-9.84	20240223	35950	19.75	20240117	47750	-9.84	20240223	33300	29.28	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	32	N	N
112	20240610	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	42750	-350	5	-0.81	278279700	6499	28.61	42950	43350	42650	56000	30200	43100	42818.85	12.70	0	-1007	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	8031	4.56	0.29	12	0.03	9366.00	146212.00	47750	20240223	-10.47	33300	20230707	28.38	47750	-10.47	20240223	35950	18.92	20240117	47750	-10.47	20240223	33300	28.38	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	32	N	N
113	20240610	090209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43100	0	3	0.00	17068100	396	1.74	42950	43350	42950	56000	30200	43100	43101.26	12.70	0	-37	43833	43466	43233	42866	42633	43350	42750	1049	12900	5000	32750	50	1	18785855	8097	4.60	0.29	12	0.00	9366.00	146212.00	47750	20240223	-9.74	33300	20230707	29.43	47750	-9.74	20240223	35950	19.89	20240117	47750	-9.74	20240223	33300	29.43	20230707	0.37	N	006120	5000	1048 억	2386655	N	N	32	N	N
114	20240607	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43100	-200	5	-0.46	978435750	22658	124.89	43300	43600	43000	56200	30350	43300	43182.79	12.70	0	-6339	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8097	4.60	0.29	12	0.12	9366.00	146212.00	47750	20240223	-9.74	33300	20230707	29.43	47750	-9.74	20240223	35950	19.89	20240117	47750	-9.74	20240223	33300	29.43	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	32	N	N
115	20240607	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43100	-200	5	-0.46	951061250	22023	121.39	43300	43600	43000	56200	30350	43300	43184.91	12.70	0	-6337	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8097	4.60	0.29	12	0.12	9366.00	146212.00	47750	20240223	-9.74	33300	20230707	29.43	47750	-9.74	20240223	35950	19.89	20240117	47750	-9.74	20240223	33300	29.43	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	3	N	N
116	20240607	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43200	-100	5	-0.23	813085100	18826	103.77	43300	43600	43000	56200	30350	43300	43189.48	12.70	0	-5521	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8115	4.61	0.30	12	0.10	9366.00	146212.00	47750	20240223	-9.53	33300	20230707	29.73	47750	-9.53	20240223	35950	20.17	20240117	47750	-9.53	20240223	33300	29.73	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	3	N	N
117	20240607	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43150	-150	5	-0.35	738299400	17096	94.23	43300	43600	43000	56200	30350	43300	43185.51	12.70	0	-5046	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8106	4.61	0.30	12	0.09	9366.00	146212.00	47750	20240223	-9.63	33300	20230707	29.58	47750	-9.63	20240223	35950	20.03	20240117	47750	-9.63	20240223	33300	29.58	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	3	N	N
118	20240607	120210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43050	-250	5	-0.58	608768050	14090	77.67	43300	43600	43000	56200	30350	43300	43205.68	12.70	0	-5674	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8087	4.60	0.29	12	0.08	9366.00	146212.00	47750	20240223	-9.84	33300	20230707	29.28	47750	-9.84	20240223	35950	19.75	20240117	47750	-9.84	20240223	33300	29.28	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	3	N	N
119	20240607	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43050	-250	5	-0.58	499729650	11558	63.71	43300	43600	43000	56200	30350	43300	43236.69	12.70	0	-4823	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8087	4.60	0.29	12	0.06	9366.00	146212.00	47750	20240223	-9.84	33300	20230707	29.28	47750	-9.84	20240223	35950	19.75	20240117	47750	-9.84	20240223	33300	29.28	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	3	N	N
120	20240607	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43250	-50	5	-0.12	274623300	6339	34.94	43300	43600	43050	56200	30350	43300	43322.81	12.70	0	-2067	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8125	4.62	0.30	12	0.03	9366.00	146212.00	47750	20240223	-9.42	33300	20230707	29.88	47750	-9.42	20240223	35950	20.31	20240117	47750	-9.42	20240223	33300	29.88	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	3	N	N
121	20240607	090207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43300	0	3	0.00	8100600	187	1.03	43300	43500	43300	56200	30350	43300	43318.72	12.70	0	14	44266	43782	43516	43032	42766	43650	42900	1049	12900	5000	32900	50	1	18785855	8134	4.62	0.30	12	0.00	9366.00	146212.00	47750	20240223	-9.32	33300	20230707	30.03	47750	-9.32	20240223	35950	20.45	20240117	47750	-9.32	20240223	33300	30.03	20230707	0.36	N	006120	5000	1048 억	2385921	N	N	3	N	N
122	20240605	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43300	-350	5	-0.80	788038400	18131	60.98	43650	44000	43250	56700	30600	43650	43463.54	12.71	0	-7336	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8134	4.62	0.30	12	0.10	9366.00	146212.00	47750	20240223	-9.32	33300	20230707	30.03	47750	-9.32	20240223	35950	20.45	20240117	47750	-9.32	20240223	33300	30.03	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	3	N	N
123	20240605	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43300	-350	5	-0.80	768509750	17680	59.46	43650	44000	43250	56700	30600	43650	43467.69	12.71	0	-7118	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8134	4.62	0.30	12	0.09	9366.00	146212.00	47750	20240223	-9.32	33300	20230707	30.03	47750	-9.32	20240223	35950	20.45	20240117	47750	-9.32	20240223	33300	30.03	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	1	N	N
124	20240605	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43300	-350	5	-0.80	648442800	14919	50.17	43650	44000	43250	56700	30600	43650	43464.16	12.71	0	-5356	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8134	4.62	0.30	12	0.08	9366.00	146212.00	47750	20240223	-9.32	33300	20230707	30.03	47750	-9.32	20240223	35950	20.45	20240117	47750	-9.32	20240223	33300	30.03	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	1	N	N
125	20240605	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43400	-250	5	-0.57	566583300	13031	43.82	43650	44000	43250	56700	30600	43650	43479.58	12.71	0	-5034	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8153	4.63	0.30	12	0.07	9366.00	146212.00	47750	20240223	-9.11	33300	20230707	30.33	47750	-9.11	20240223	35950	20.72	20240117	47750	-9.11	20240223	33300	30.33	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	1	N	N
126	20240605	120207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43450	-200	5	-0.46	496617000	11421	38.41	43650	44000	43250	56700	30600	43650	43482.72	12.71	0	-4032	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8162	4.64	0.30	12	0.06	9366.00	146212.00	47750	20240223	-9.01	33300	20230707	30.48	47750	-9.01	20240223	35950	20.86	20240117	47750	-9.01	20240223	33300	30.48	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	1	N	N
127	20240605	110208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43550	-100	5	-0.23	469010800	10786	36.27	43650	44000	43250	56700	30600	43650	43483.22	12.71	0	-3588	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8181	4.65	0.30	12	0.06	9366.00	146212.00	47750	20240223	-8.80	33300	20230707	30.78	47750	-8.80	20240223	35950	21.14	20240117	47750	-8.80	20240223	33300	30.78	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	1	N	N
128	20240605	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43300	-350	5	-0.80	389392300	8957	30.12	43650	44000	43250	56700	30600	43650	43473.42	12.71	0	-2799	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8134	4.62	0.30	12	0.05	9366.00	146212.00	47750	20240223	-9.32	33300	20230707	30.03	47750	-9.32	20240223	35950	20.45	20240117	47750	-9.32	20240223	33300	30.03	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	1	N	N
129	20240605	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43550	-100	5	-0.23	4060600	93	0.31	43650	43800	43550	56700	30600	43650	43663.07	12.71	0	-70	45383	44516	44033	43166	42683	44275	42925	1049	13050	5000	33170	50	1	18785855	8181	4.65	0.30	12	0.00	9366.00	146212.00	47750	20240223	-8.80	33300	20230707	30.78	47750	-8.80	20240223	35950	21.14	20240117	47750	-8.80	20240223	33300	30.78	20230707	0.36	N	006120	5000	1048 억	2386799	N	N	1	N	N
130	20240604	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43650	-1100	5	-2.46	1309748550	29735	44.36	44400	44900	43550	58100	31350	44750	44047.64	12.66	0	-2695	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8200	4.66	0.30	12	0.16	9366.00	146212.00	47750	20240223	-8.59	33300	20230707	31.08	47750	-8.59	20240223	35950	21.42	20240117	47750	-8.59	20240223	33300	31.08	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	1	N	N
131	20240604	150207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43650	-1100	5	-2.46	1242821950	28201	42.07	44400	44900	43650	58100	31350	44750	44070.14	12.66	0	-2112	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8200	4.66	0.30	12	0.15	9366.00	146212.00	47750	20240223	-8.59	33300	20230707	31.08	47750	-8.59	20240223	35950	21.42	20240117	47750	-8.59	20240223	33300	31.08	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	12	N	N
132	20240604	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43850	-900	5	-2.01	1081209350	24510	36.57	44400	44900	43750	58100	31350	44750	44112.99	12.66	0	-719	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8238	4.68	0.30	12	0.13	9366.00	146212.00	47750	20240223	-8.17	33300	20230707	31.68	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	33300	31.68	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	12	N	N
133	20240604	130206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43850	-900	5	-2.01	958335200	21715	32.40	44400	44900	43750	58100	31350	44750	44132.41	12.66	0	397	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8238	4.68	0.30	12	0.12	9366.00	146212.00	47750	20240223	-8.17	33300	20230707	31.68	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	33300	31.68	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	12	N	N
134	20240604	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	43850	-900	5	-2.01	890304450	20163	30.08	44400	44900	43750	58100	31350	44750	44155.36	12.66	0	621	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8238	4.68	0.30	12	0.11	9366.00	146212.00	47750	20240223	-8.17	33300	20230707	31.68	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	33300	31.68	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	12	N	N
135	20240604	110206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	44050	-700	5	-1.56	663574550	15000	22.38	44400	44900	43950	58100	31350	44750	44238.30	12.66	0	574	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8275	4.70	0.30	12	0.08	9366.00	146212.00	47750	20240223	-7.75	33300	20230707	32.28	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	33300	32.28	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	12	N	N
136	20240604	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	44350	-400	5	-0.89	456165500	10294	15.36	44400	44900	44100	58100	31350	44750	44313.73	12.66	0	2450	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8332	4.74	0.30	12	0.05	9366.00	146212.00	47750	20240223	-7.12	33300	20230707	33.18	47750	-7.12	20240223	35950	23.37	20240117	47750	-7.12	20240223	33300	33.18	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	12	N	N
137	20240604	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	44500	-250	5	-0.56	7786850	175	0.26	44400	44650	44400	58100	31350	44750	44496.29	12.66	0	-98	46950	45850	44900	43800	42850	46400	44350	1049	13350	5000	34010	50	1	18785855	8360	4.75	0.30	12	0.00	9366.00	146212.00	47750	20240223	-6.81	33300	20230707	33.63	47750	-6.81	20240223	35950	23.78	20240117	47750	-6.81	20240223	33300	33.63	20230707	0.40	N	006120	5000	1048 억	2378963	N	N	12	N	N
138	20240603	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	44750	700	2	1.59	3026497600	66943	127.12	44300	46000	43950	57200	30850	44050	45210.07	12.60	0	8521	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8407	4.78	0.31	12	0.36	9366.00	146212.00	47750	20240223	-6.28	33300	20230707	34.38	47750	-6.28	20240223	35950	24.48	20240117	47750	-6.28	20240223	33300	34.38	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	12	N	N
139	20240603	150205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	44900	850	2	1.93	2859831300	63213	120.03	44300	46000	43950	57200	30850	44050	45241.19	12.60	0	8102	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8435	4.79	0.31	12	0.34	9366.00	146212.00	47750	20240223	-5.97	33300	20230707	34.83	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	33300	34.83	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	0	N	N
140	20240603	140206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	45150	1100	2	2.50	2657730500	58730	111.52	44300	46000	43950	57200	30850	44050	45253.37	12.60	0	9410	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8482	4.82	0.31	12	0.31	9366.00	146212.00	47750	20240223	-5.45	33300	20230707	35.59	47750	-5.45	20240223	35950	25.59	20240117	47750	-5.45	20240223	33300	35.59	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	0	N	N
141	20240603	130206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	45350	1300	2	2.95	2515052950	55574	105.53	44300	46000	43950	57200	30850	44050	45255.93	12.60	0	10107	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8519	4.84	0.31	12	0.30	9366.00	146212.00	47750	20240223	-5.03	33300	20230707	36.19	47750	-5.03	20240223	35950	26.15	20240117	47750	-5.03	20240223	33300	36.19	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	0	N	N
142	20240603	120205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	45650	1600	2	3.63	2127685050	47090	89.42	44300	46000	43950	57200	30850	44050	45183.37	12.60	0	11752	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8576	4.87	0.31	12	0.25	9366.00	146212.00	47750	20240223	-4.40	33300	20230707	37.09	47750	-4.40	20240223	35950	26.98	20240117	47750	-4.40	20240223	33300	37.09	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	0	N	N
143	20240603	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	45100	1050	2	2.38	1029545950	22984	43.64	44300	45700	43950	57200	30850	44050	44794.03	12.60	0	5720	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8472	4.82	0.31	12	0.12	9366.00	146212.00	47750	20240223	-5.55	33300	20230707	35.44	47750	-5.55	20240223	35950	25.45	20240117	47750	-5.55	20240223	33300	35.44	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	0	N	N
144	20240603	100203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	44650	600	2	1.36	398509300	8992	17.07	44300	44700	43950	57200	30850	44050	44318.21	12.60	0	1669	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8388	4.77	0.31	12	0.05	9366.00	146212.00	47750	20240223	-6.49	33300	20230707	34.08	47750	-6.49	20240223	35950	24.20	20240117	47750	-6.49	20240223	33300	34.08	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	0	N	N
145	20240603	090204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	44300	250	2	0.57	9657400	218	0.41	44300	44300	44300	57200	30850	44050	44300.00	12.60	0	-84	45150	44600	43950	43400	42750	44875	43675	1049	13150	5000	33470	50	1	18785855	8322	4.73	0.30	12	0.00	9366.00	146212.00	47750	20240223	-7.23	33300	20230707	33.03	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	33300	33.03	20230707	0.40	N	006120	5000	1048 억	2366249	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History