KissMeData/007540/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52100	800	2	1.56	534990900	10268	106.20	51200	52900	51200	66600	36000	51300	52102.76	3.98	1595	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1498	24.65	0.67	12	0.36	2114.00	77969.00	80400	20230622	-35.20	45400	20231024	14.76	67300	-22.59	20240618	47350	10.03	20240416	69100	-24.60	20230628	45400	14.76	20231024	1.92	N	007540	1000	28 억	114361	N	N	5	N	N
3	20240628	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51900	600	2	1.17	497116700	9540	98.67	51200	52900	51200	66600	36000	51300	52108.67	3.98	1273	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1493	24.55	0.67	12	0.33	2114.00	77969.00	80400	20230622	-35.45	45400	20231024	14.32	67300	-22.88	20240618	47350	9.61	20240416	69100	-24.89	20230628	45400	14.32	20231024	1.92	N	007540	1000	28 억	114361	N	N	4	N	N
4	20240628	140233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51800	500	2	0.97	425533600	8159	84.38	51200	52900	51200	66600	36000	51300	52155.12	3.98	1043	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1490	24.50	0.66	12	0.28	2114.00	77969.00	80400	20230622	-35.57	45400	20231024	14.10	67300	-23.03	20240618	47350	9.40	20240416	69100	-25.04	20230628	45400	14.10	20231024	1.92	N	007540	1000	28 억	114361	N	N	4	N	N
5	20240628	130233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51800	500	2	0.97	366526400	7029	72.70	51200	52900	51200	66600	36000	51300	52144.89	3.98	1382	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1490	24.50	0.66	12	0.24	2114.00	77969.00	80400	20230622	-35.57	45400	20231024	14.10	67300	-23.03	20240618	47350	9.40	20240416	69100	-25.04	20230628	45400	14.10	20231024	1.92	N	007540	1000	28 억	114361	N	N	4	N	N
6	20240628	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51800	500	2	0.97	329386900	6310	65.26	51200	52900	51200	66600	36000	51300	52200.78	3.98	1382	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1490	24.50	0.66	12	0.22	2114.00	77969.00	80400	20230622	-35.57	45400	20231024	14.10	67300	-23.03	20240618	47350	9.40	20240416	69100	-25.04	20230628	45400	14.10	20231024	1.92	N	007540	1000	28 억	114361	N	N	4	N	N
7	20240628	110231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51800	500	2	0.97	286621900	5488	56.76	51200	52900	51200	66600	36000	51300	52227.02	3.98	1631	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1490	24.50	0.66	12	0.19	2114.00	77969.00	80400	20230622	-35.57	45400	20231024	14.10	67300	-23.03	20240618	47350	9.40	20240416	69100	-25.04	20230628	45400	14.10	20231024	1.92	N	007540	1000	28 억	114361	N	N	4	N	N
8	20240628	100230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	1100	2	2.14	212623300	4068	42.07	51200	52900	51200	66600	36000	51300	52267.28	3.98	1174	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1507	24.79	0.67	12	0.14	2114.00	77969.00	80400	20230622	-34.83	45400	20231024	15.42	67300	-22.14	20240618	47350	10.67	20240416	69100	-24.17	20230628	45400	15.42	20231024	1.92	N	007540	1000	28 억	114361	N	N	4	N	N
9	20240628	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51600	300	2	0.58	10952200	213	2.20	51200	51600	51200	66600	36000	51300	51418.78	3.98	37	52700	52000	51600	50900	50500	51800	50700	29	15300	1000	32830	100	1	2875800	1484	24.41	0.66	12	0.01	2114.00	77969.00	80400	20230622	-35.82	45400	20231024	13.66	67300	-23.33	20240618	47350	8.98	20240416	69100	-25.33	20230628	45400	13.66	20231024	1.92	N	007540	1000	28 억	114361	N	N	4	N	N
10	20240627	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	-500	5	-0.97	493756600	9570	101.13	51500	52300	51200	67300	36300	51800	51594.21	3.96	-750	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1475	24.27	0.66	12	0.33	2114.00	77969.00	80400	20230622	-36.19	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69600	-26.29	20230627	45400	13.00	20231024	1.92	N	007540	1000	28 억	113782	N	N	4	N	N
11	20240627	150231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51600	-200	5	-0.39	440301000	8531	90.15	51500	52300	51200	67300	36300	51800	51611.89	3.96	-560	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1484	24.41	0.66	12	0.30	2114.00	77969.00	80400	20230622	-35.82	45400	20231024	13.66	67300	-23.33	20240618	47350	8.98	20240416	69600	-25.86	20230627	45400	13.66	20231024	1.92	N	007540	1000	28 억	113782	N	N	5	N	N
12	20240627	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51600	-200	5	-0.39	291817000	5639	59.59	51500	52300	51200	67300	36300	51800	51749.78	3.96	-458	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1484	24.41	0.66	12	0.20	2114.00	77969.00	80400	20230622	-35.82	45400	20231024	13.66	67300	-23.33	20240618	47350	8.98	20240416	69600	-25.86	20230627	45400	13.66	20231024	1.92	N	007540	1000	28 억	113782	N	N	5	N	N
13	20240627	130229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51800	0	3	0.00	258138100	4986	52.69	51500	52300	51200	67300	36300	51800	51772.58	3.96	-276	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1490	24.50	0.66	12	0.17	2114.00	77969.00	80400	20230622	-35.57	45400	20231024	14.10	67300	-23.03	20240618	47350	9.40	20240416	69600	-25.57	20230627	45400	14.10	20231024	1.92	N	007540	1000	28 억	113782	N	N	5	N	N
14	20240627	120230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51500	-300	5	-0.58	186164400	3589	37.93	51500	52300	51500	67300	36300	51800	51870.83	3.96	-66	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1481	24.36	0.66	12	0.12	2114.00	77969.00	80400	20230622	-35.95	45400	20231024	13.44	67300	-23.48	20240618	47350	8.76	20240416	69600	-26.01	20230627	45400	13.44	20231024	1.92	N	007540	1000	28 억	113782	N	N	5	N	N
15	20240627	110230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51700	-100	5	-0.19	152626100	2939	31.06	51500	52300	51500	67300	36300	51800	51931.30	3.96	125	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1487	24.46	0.66	12	0.10	2114.00	77969.00	80400	20230622	-35.70	45400	20231024	13.88	67300	-23.18	20240618	47350	9.19	20240416	69600	-25.72	20230627	45400	13.88	20231024	1.92	N	007540	1000	28 억	113782	N	N	5	N	N
16	20240627	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52000	200	2	0.39	116557700	2244	23.71	51500	52300	51500	67300	36300	51800	51941.93	3.96	218	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1495	24.60	0.67	12	0.08	2114.00	77969.00	80400	20230622	-35.32	45400	20231024	14.54	67300	-22.73	20240618	47350	9.82	20240416	69600	-25.29	20230627	45400	14.54	20231024	1.92	N	007540	1000	28 억	113782	N	N	5	N	N
17	20240627	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51500	-300	5	-0.58	4944000	96	1.01	51500	51500	51500	67300	36300	51800	51500.00	3.96	0	53733	52766	52233	51266	50733	52500	51000	29	15500	1000	33150	100	1	2875800	1481	24.36	0.66	12	0.00	2114.00	77969.00	80400	20230622	-35.95	45400	20231024	13.44	67300	-23.48	20240618	47350	8.76	20240416	69600	-26.01	20230627	45400	13.44	20231024	1.92	N	007540	1000	28 억	113782	N	N	5	N	N
18	20240626	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51800	-900	5	-1.71	484986300	9280	53.54	52700	53200	51700	68500	36900	52700	52264.41	4.00	-1495	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1490	24.50	0.66	12	0.32	2114.00	77969.00	80400	20230622	-35.57	45400	20231024	14.10	67300	-23.03	20240618	47350	9.40	20240416	71000	-27.04	20230626	45400	14.10	20231024	2.00	N	007540	1000	28 억	115090	N	N	5	N	N
19	20240626	150230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51800	-900	5	-1.71	406297000	7761	44.77	52700	53200	51700	68500	36900	52700	52351.11	4.00	-1171	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1490	24.50	0.66	12	0.27	2114.00	77969.00	80400	20230622	-35.57	45400	20231024	14.10	67300	-23.03	20240618	47350	9.40	20240416	71000	-27.04	20230626	45400	14.10	20231024	2.00	N	007540	1000	28 억	115090	N	N	36	N	N
20	20240626	140229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52100	-600	5	-1.14	342861100	6539	37.72	52700	53200	52000	68500	36900	52700	52433.26	4.00	-434	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1498	24.65	0.67	12	0.23	2114.00	77969.00	80400	20230622	-35.20	45400	20231024	14.76	67300	-22.59	20240618	47350	10.03	20240416	71000	-26.62	20230626	45400	14.76	20231024	2.00	N	007540	1000	28 억	115090	N	N	36	N	N
21	20240626	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52200	-500	5	-0.95	279281700	5319	30.69	52700	53200	52100	68500	36900	52700	52506.43	4.00	-11	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1501	24.69	0.67	12	0.18	2114.00	77969.00	80400	20230622	-35.07	45400	20231024	14.98	67300	-22.44	20240618	47350	10.24	20240416	71000	-26.48	20230626	45400	14.98	20231024	2.00	N	007540	1000	28 억	115090	N	N	36	N	N
22	20240626	120229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52300	-400	5	-0.76	228423200	4344	25.06	52700	53200	52300	68500	36900	52700	52583.61	4.00	188	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1504	24.74	0.67	12	0.15	2114.00	77969.00	80400	20230622	-34.95	45400	20231024	15.20	67300	-22.29	20240618	47350	10.45	20240416	71000	-26.34	20230626	45400	15.20	20231024	2.00	N	007540	1000	28 억	115090	N	N	36	N	N
23	20240626	110229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52300	-400	5	-0.76	187222400	3558	20.53	52700	53200	52300	68500	36900	52700	52620.12	4.00	209	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1504	24.74	0.67	12	0.12	2114.00	77969.00	80400	20230622	-34.95	45400	20231024	15.20	67300	-22.29	20240618	47350	10.45	20240416	71000	-26.34	20230626	45400	15.20	20231024	2.00	N	007540	1000	28 억	115090	N	N	36	N	N
24	20240626	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52500	-200	5	-0.38	106346200	2017	11.64	52700	53200	52500	68500	36900	52700	52724.94	4.00	-130	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1510	24.83	0.67	12	0.07	2114.00	77969.00	80400	20230622	-34.70	45400	20231024	15.64	67300	-21.99	20240618	47350	10.88	20240416	71000	-26.06	20230626	45400	15.64	20231024	2.00	N	007540	1000	28 억	115090	N	N	36	N	N
25	20240626	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	0	3	0.00	27616900	524	3.02	52700	53200	52700	68500	36900	52700	52704.01	4.00	-186	55900	54300	52800	51200	49700	55100	52000	29	15800	1000	33720	100	1	2875800	1516	24.93	0.68	12	0.02	2114.00	77969.00	80400	20230622	-34.45	45400	20231024	16.08	67300	-21.69	20240618	47350	11.30	20240416	71000	-25.77	20230626	45400	16.08	20231024	2.00	N	007540	1000	28 억	115090	N	N	36	N	N
26	20240625	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	400	2	0.76	903071800	17205	90.44	52300	54400	51300	67900	36700	52300	52488.30	3.96	1547	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1516	24.93	0.68	12	0.60	2114.00	77969.00	80400	20230622	-34.45	45400	20231024	16.08	67300	-21.69	20240618	47350	11.30	20240416	71000	-25.77	20230626	45400	16.08	20231024	1.98	N	007540	1000	28 억	113784	N	N	36	N	N
27	20240625	150229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	400	2	0.76	875958800	16691	87.74	52300	54400	51300	67900	36700	52300	52480.91	3.96	1582	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1516	24.93	0.68	12	0.58	2114.00	77969.00	80400	20230622	-34.45	45400	20231024	16.08	67300	-21.69	20240618	47350	11.30	20240416	71000	-25.77	20230626	45400	16.08	20231024	1.98	N	007540	1000	28 억	113784	N	N	0	N	N
28	20240625	140229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	100	2	0.19	606401600	11614	61.05	52300	53000	51300	67900	36700	52300	52212.98	3.96	668	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1507	24.79	0.67	12	0.40	2114.00	77969.00	80400	20230622	-34.83	45400	20231024	15.42	67300	-22.14	20240618	47350	10.67	20240416	71000	-26.20	20230626	45400	15.42	20231024	1.98	N	007540	1000	28 억	113784	N	N	0	N	N
29	20240625	130229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52600	300	2	0.57	503020100	9643	50.69	52300	53000	51300	67900	36700	52300	52164.27	3.96	-95	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1513	24.88	0.67	12	0.34	2114.00	77969.00	80400	20230622	-34.58	45400	20231024	15.86	67300	-21.84	20240618	47350	11.09	20240416	71000	-25.92	20230626	45400	15.86	20231024	1.98	N	007540	1000	28 억	113784	N	N	0	N	N
30	20240625	120230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52500	200	2	0.38	472840000	9069	47.67	52300	53000	51300	67900	36700	52300	52138.05	3.96	-121	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1510	24.83	0.67	12	0.32	2114.00	77969.00	80400	20230622	-34.70	45400	20231024	15.64	67300	-21.99	20240618	47350	10.88	20240416	71000	-26.06	20230626	45400	15.64	20231024	1.98	N	007540	1000	28 억	113784	N	N	0	N	N
31	20240625	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52100	-200	5	-0.38	404617500	7764	40.81	52300	53000	51300	67900	36700	52300	52114.57	3.96	-152	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1498	24.65	0.67	12	0.27	2114.00	77969.00	80400	20230622	-35.20	45400	20231024	14.76	67300	-22.59	20240618	47350	10.03	20240416	71000	-26.62	20230626	45400	14.76	20231024	1.98	N	007540	1000	28 억	113784	N	N	0	N	N
32	20240625	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	100	2	0.19	229106100	4375	23.00	52300	53000	52000	67900	36700	52300	52367.11	3.96	78	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1507	24.79	0.67	12	0.15	2114.00	77969.00	80400	20230622	-34.83	45400	20231024	15.42	67300	-22.14	20240618	47350	10.67	20240416	71000	-26.20	20230626	45400	15.42	20231024	1.98	N	007540	1000	28 억	113784	N	N	0	N	N
33	20240625	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52200	-100	5	-0.19	24788700	474	2.49	52300	52500	52200	67900	36700	52300	52296.84	3.96	196	55366	53832	53066	51532	50766	53450	51150	29	15600	1000	33470	100	1	2875800	1501	24.69	0.67	12	0.02	2114.00	77969.00	80400	20230622	-35.07	45400	20231024	14.98	67300	-22.44	20240618	47350	10.24	20240416	71000	-26.48	20230626	45400	14.98	20231024	1.98	N	007540	1000	28 억	113784	N	N	0	N	N
34	20240624	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52300	-1700	5	-3.15	991808900	18702	68.19	54300	54600	52300	70200	37800	54000	53031.73	3.91	1359	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1504	24.74	0.67	12	0.65	2114.00	77969.00	92100	20230616	-43.21	45400	20231024	15.20	67300	-22.29	20240618	47350	10.45	20240416	71000	-26.34	20230626	45400	15.20	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
35	20240624	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52500	-1500	5	-2.78	879084200	16549	60.34	54300	54600	52300	70200	37800	54000	53118.27	3.91	570	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1510	24.83	0.67	12	0.58	2114.00	77969.00	92100	20230616	-43.00	45400	20231024	15.64	67300	-21.99	20240618	47350	10.88	20240416	71000	-26.06	20230626	45400	15.64	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
36	20240624	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	-1300	5	-2.41	800680100	15056	54.89	54300	54600	52300	70200	37800	54000	53178.28	3.91	225	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1516	24.93	0.68	12	0.52	2114.00	77969.00	92100	20230616	-42.78	45400	20231024	16.08	67300	-21.69	20240618	47350	11.30	20240416	71000	-25.77	20230626	45400	16.08	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
37	20240624	130228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	-1300	5	-2.41	757246900	14233	51.89	54300	54600	52300	70200	37800	54000	53201.70	3.91	228	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1516	24.93	0.68	12	0.49	2114.00	77969.00	92100	20230616	-42.78	45400	20231024	16.08	67300	-21.69	20240618	47350	11.30	20240416	71000	-25.77	20230626	45400	16.08	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
38	20240624	120229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52300	-1700	5	-3.15	657219200	12327	44.94	54300	54600	52300	70200	37800	54000	53313.53	3.91	277	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1504	24.74	0.67	12	0.43	2114.00	77969.00	92100	20230616	-43.21	45400	20231024	15.20	67300	-22.29	20240618	47350	10.45	20240416	71000	-26.34	20230626	45400	15.20	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
39	20240624	110229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52600	-1400	5	-2.59	486134700	9065	33.05	54300	54600	52600	70200	37800	54000	53626.25	3.91	-1155	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1513	24.88	0.67	12	0.32	2114.00	77969.00	92100	20230616	-42.89	45400	20231024	15.86	67300	-21.84	20240618	47350	11.09	20240416	71000	-25.92	20230626	45400	15.86	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
40	20240624	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53400	-600	5	-1.11	263223100	4870	17.76	54300	54600	53300	70200	37800	54000	54050.27	3.91	105	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1536	25.26	0.68	12	0.17	2114.00	77969.00	92100	20230616	-42.02	45400	20231024	17.62	67300	-20.65	20240618	47350	12.78	20240416	71000	-24.79	20230626	45400	17.62	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
41	20240624	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54300	300	2	0.56	35025000	644	2.35	54300	54600	54300	70200	37800	54000	54408.20	3.91	-73	56400	55200	54600	53400	52800	54900	53100	29	16200	1000	34560	100	1	2875800	1562	25.69	0.70	12	0.02	2114.00	77969.00	92100	20230616	-41.04	45400	20231024	19.60	67300	-19.32	20240618	47350	14.68	20240416	71000	-23.52	20230626	45400	19.60	20231024	1.85	N	007540	1000	28 억	112568	N	N	4	N	N
42	20240621	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54000	-2300	5	-4.09	1476623200	26935	9.09	55300	55800	54000	73100	39500	56300	54821.81	3.79	3317	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1553	25.54	0.69	12	0.94	2114.00	77969.00	92100	20230616	-41.37	45400	20231024	18.94	67300	-19.76	20240618	47350	14.04	20240416	80400	-32.84	20230622	45400	18.94	20231024	2.03	N	007540	1000	28 억	109097	N	N	4	N	N
43	20240621	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54200	-2100	5	-3.73	1307020600	23798	8.03	55300	55800	54100	73100	39500	56300	54920.40	3.79	2585	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1559	25.64	0.70	12	0.83	2114.00	77969.00	92100	20230616	-41.15	45400	20231024	19.38	67300	-19.47	20240618	47350	14.47	20240416	80400	-32.59	20230622	45400	19.38	20231024	2.03	N	007540	1000	28 억	109097	N	N	19	N	N
44	20240621	140223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54600	-1700	5	-3.02	1204985400	21921	7.40	55300	55800	54400	73100	39500	56300	54968.36	3.79	2416	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1570	25.83	0.70	12	0.76	2114.00	77969.00	92100	20230616	-40.72	45400	20231024	20.26	67300	-18.87	20240618	47350	15.31	20240416	80400	-32.09	20230622	45400	20.26	20231024	2.03	N	007540	1000	28 억	109097	N	N	19	N	N
45	20240621	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55100	-1200	5	-2.13	1078417900	19604	6.62	55300	55800	54500	73100	39500	56300	55008.91	3.79	2065	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1585	26.06	0.71	12	0.68	2114.00	77969.00	92100	20230616	-40.17	45400	20231024	21.37	67300	-18.13	20240618	47350	16.37	20240416	80400	-31.47	20230622	45400	21.37	20231024	2.03	N	007540	1000	28 억	109097	N	N	19	N	N
46	20240621	120225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55200	-1100	5	-1.95	840245800	15260	5.15	55300	55800	54700	73100	39500	56300	55060.52	3.79	1717	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1587	26.11	0.71	12	0.53	2114.00	77969.00	92100	20230616	-40.07	45400	20231024	21.59	67300	-17.98	20240618	47350	16.58	20240416	80400	-31.34	20230622	45400	21.59	20231024	2.03	N	007540	1000	28 억	109097	N	N	19	N	N
47	20240621	110224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54900	-1400	5	-2.49	788809500	14328	4.84	55300	55800	54700	73100	39500	56300	55052.14	3.79	1689	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1579	25.97	0.70	12	0.50	2114.00	77969.00	92100	20230616	-40.39	45400	20231024	20.93	67300	-18.42	20240618	47350	15.95	20240416	80400	-31.72	20230622	45400	20.93	20231024	2.03	N	007540	1000	28 억	109097	N	N	19	N	N
48	20240621	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54900	-1400	5	-2.49	689156600	12514	4.22	55300	55800	54700	73100	39500	56300	55069.08	3.79	1529	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1579	25.97	0.70	12	0.44	2114.00	77969.00	92100	20230616	-40.39	45400	20231024	20.93	67300	-18.42	20240618	47350	15.95	20240416	80400	-31.72	20230622	45400	20.93	20231024	2.03	N	007540	1000	28 억	109097	N	N	19	N	N
49	20240621	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55200	-1100	5	-1.95	102713900	1854	0.63	55300	55800	55200	73100	39500	56300	55392.43	3.79	661	63166	59732	57266	53832	51366	61450	55550	29	16800	1000	36030	100	1	2875800	1587	26.11	0.71	12	0.06	2114.00	77969.00	92100	20230616	-40.07	45400	20231024	21.59	67300	-17.98	20240618	47350	16.58	20240416	80400	-31.34	20230622	45400	21.59	20231024	2.03	N	007540	1000	28 억	109097	N	N	19	N	N
50	20240620	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56300	1200	2	2.18	17103922300	295604	485.95	55300	60700	54800	71600	38600	55100	57861.74	4.35	-14631	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1619	26.63	0.72	12	10.28	2114.00	77969.00	92100	20230616	-38.87	45400	20231024	24.01	67300	-16.34	20240618	47350	18.90	20240416	80400	-29.98	20230622	45400	24.01	20231024	1.76	N	007540	1000	28 억	124986	N	N	19	N	N
51	20240620	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56400	1300	2	2.36	16834927300	290825	478.09	55300	60700	54800	71600	38600	55100	57886.80	4.35	-15527	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1622	26.68	0.72	12	10.11	2114.00	77969.00	92100	20230616	-38.76	45400	20231024	24.23	67300	-16.20	20240618	47350	19.11	20240416	80400	-29.85	20230622	45400	24.23	20231024	1.76	N	007540	1000	28 억	124986	N	N	4	N	N
52	20240620	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56300	1200	2	2.18	16554455000	285865	469.94	55300	60700	54800	71600	38600	55100	57910.04	4.35	-15897	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1619	26.63	0.72	12	9.94	2114.00	77969.00	92100	20230616	-38.87	45400	20231024	24.01	67300	-16.34	20240618	47350	18.90	20240416	80400	-29.98	20230622	45400	24.01	20231024	1.76	N	007540	1000	28 억	124986	N	N	4	N	N
53	20240620	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56900	1800	2	3.27	16127846300	278325	457.55	55300	60700	54800	71600	38600	55100	57946.09	4.35	-16257	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1636	26.92	0.73	12	9.68	2114.00	77969.00	92100	20230616	-38.22	45400	20231024	25.33	67300	-15.45	20240618	47350	20.17	20240416	80400	-29.23	20230622	45400	25.33	20231024	1.76	N	007540	1000	28 억	124986	N	N	4	N	N
54	20240620	120223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	57000	1900	2	3.45	15063653000	259664	426.87	55300	60700	54800	71600	38600	55100	58012.10	4.35	-18956	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1639	26.96	0.73	12	9.03	2114.00	77969.00	92100	20230616	-38.11	45400	20231024	25.55	67300	-15.30	20240618	47350	20.38	20240416	80400	-29.10	20230622	45400	25.55	20231024	1.76	N	007540	1000	28 억	124986	N	N	4	N	N
55	20240620	110224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56300	1200	2	2.18	5197221400	91320	150.12	55300	58500	54800	71600	38600	55100	56912.19	4.35	-13066	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1619	26.63	0.72	12	3.18	2114.00	77969.00	92100	20230616	-38.87	45400	20231024	24.01	67300	-16.34	20240618	47350	18.90	20240416	80400	-29.98	20230622	45400	24.01	20231024	1.76	N	007540	1000	28 억	124986	N	N	4	N	N
56	20240620	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56100	1000	2	1.81	1464091100	26078	42.87	55300	57400	54800	71600	38600	55100	56142.77	4.35	-2773	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1613	26.54	0.72	12	0.91	2114.00	77969.00	92100	20230616	-39.09	45400	20231024	23.57	67300	-16.64	20240618	47350	18.48	20240416	80400	-30.22	20230622	45400	23.57	20231024	1.76	N	007540	1000	28 억	124986	N	N	4	N	N
57	20240620	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55500	400	2	0.73	232118100	4161	6.84	55300	56900	55200	71600	38600	55100	55784.21	4.35	-635	58166	56632	55766	54232	53366	56200	53800	29	16500	1000	35260	100	1	2875800	1596	26.25	0.71	12	0.14	2114.00	77969.00	92100	20230616	-39.74	45400	20231024	22.25	67300	-17.53	20240618	47350	17.21	20240416	80400	-30.97	20230622	45400	22.25	20231024	1.76	N	007540	1000	28 억	124986	N	N	4	N	N
58	20240619	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55100	-1700	5	-2.99	3381344800	60286	7.49	56500	57300	54900	73800	39800	56800	56086.48	4.21	5007	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1585	26.06	0.71	12	2.10	2114.00	77969.00	92100	20230616	-40.17	45400	20231024	21.37	67300	-18.13	20240618	47350	16.37	20240416	80400	-31.47	20230622	45400	21.37	20231024	1.78	N	007540	1000	28 억	121096	N	N	4	N	N
59	20240619	150221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55400	-1400	5	-2.46	3063397900	54521	6.77	56500	57300	55300	73800	39800	56800	56182.08	4.21	4046	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1593	26.21	0.71	12	1.90	2114.00	77969.00	92100	20230616	-39.85	45400	20231024	22.03	67300	-17.68	20240618	47350	17.00	20240416	80400	-31.09	20230622	45400	22.03	20231024	1.78	N	007540	1000	28 억	121096	N	N	1	N	N
60	20240619	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55600	-1200	5	-2.11	2759378000	49039	6.09	56500	57300	55300	73800	39800	56800	56263.84	4.21	2832	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1599	26.30	0.71	12	1.71	2114.00	77969.00	92100	20230616	-39.63	45400	20231024	22.47	67300	-17.38	20240618	47350	17.42	20240416	80400	-30.85	20230622	45400	22.47	20231024	1.78	N	007540	1000	28 억	121096	N	N	1	N	N
61	20240619	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55500	-1300	5	-2.29	2627217400	46667	5.80	56500	57300	55300	73800	39800	56800	56291.92	4.21	3216	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1596	26.25	0.71	12	1.62	2114.00	77969.00	92100	20230616	-39.74	45400	20231024	22.25	67300	-17.53	20240618	47350	17.21	20240416	80400	-30.97	20230622	45400	22.25	20231024	1.78	N	007540	1000	28 억	121096	N	N	1	N	N
62	20240619	120221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55500	-1300	5	-2.29	2512548400	44595	5.54	56500	57300	55300	73800	39800	56800	56336.52	4.21	3078	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1596	26.25	0.71	12	1.55	2114.00	77969.00	92100	20230616	-39.74	45400	20231024	22.25	67300	-17.53	20240618	47350	17.21	20240416	80400	-30.97	20230622	45400	22.25	20231024	1.78	N	007540	1000	28 억	121096	N	N	1	N	N
63	20240619	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55900	-900	5	-1.58	2240483600	39700	4.93	56500	57300	55600	73800	39800	56800	56430.92	4.21	2053	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1608	26.44	0.72	12	1.38	2114.00	77969.00	92100	20230616	-39.31	45400	20231024	23.13	67300	-16.94	20240618	47350	18.06	20240416	80400	-30.47	20230622	45400	23.13	20231024	1.78	N	007540	1000	28 억	121096	N	N	1	N	N
64	20240619	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56900	100	2	0.18	1517503900	26879	3.34	56500	57300	56000	73800	39800	56800	56450.66	4.21	1898	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1636	26.92	0.73	12	0.93	2114.00	77969.00	92100	20230616	-38.22	45400	20231024	25.33	67300	-15.45	20240618	47350	20.17	20240416	80400	-29.23	20230622	45400	25.33	20231024	1.78	N	007540	1000	28 억	121096	N	N	1	N	N
65	20240619	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56800	0	3	0.00	244497600	4324	0.54	56500	57200	56200	73800	39800	56800	56512.61	4.21	-259	73133	64966	59133	50966	45133	69050	55050	29	17000	1000	36350	100	1	2875800	1633	26.87	0.73	12	0.15	2114.00	77969.00	92100	20230616	-38.33	45400	20231024	25.11	67300	-15.60	20240618	47350	19.96	20240416	80400	-29.35	20230622	45400	25.11	20231024	1.78	N	007540	1000	28 억	121096	N	N	1	N	N
66	20240618	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56800	2300	2	4.22	49343040600	801709	2771.11	54500	67300	53300	70800	38200	54500	61561.06	3.77	10355	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1633	26.87	0.73	12	27.88	2114.00	77969.00	92100	20230616	-38.33	45400	20231024	25.11	67300	-15.60	20240618	47350	19.96	20240416	80400	-29.35	20230622	45400	25.11	20231024	1.75	N	007540	1000	28 억	108478	N	N	1	N	N
67	20240618	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56700	2200	2	4.04	46589749600	753154	2603.28	54500	67300	53300	70800	38200	54500	61859.53	3.77	-535	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1631	26.82	0.73	12	26.19	2114.00	77969.00	92100	20230616	-38.44	45400	20231024	24.89	67300	-15.75	20240618	47350	19.75	20240416	80400	-29.48	20230622	45400	24.89	20231024	1.75	N	007540	1000	28 억	108478	N	N	0	N	N
68	20240618	140221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	64500	10000	2	18.35	23938960100	386328	1335.34	54500	66400	53300	70800	38200	54500	61965.38	3.77	-8400	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1855	30.51	0.83	12	13.43	2114.00	77969.00	92100	20230616	-29.97	45400	20231024	42.07	66400	-2.86	20240618	47350	36.22	20240416	80400	-19.78	20230622	45400	42.07	20231024	1.75	N	007540	1000	28 억	108478	N	N	0	N	N
69	20240618	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54500	0	3	0.00	624409200	11588	40.05	54500	54700	53300	70800	38200	54500	53884.12	3.77	2487	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1567	25.78	0.70	12	0.40	2114.00	77969.00	92100	20230616	-40.83	45400	20231024	20.04	58100	-6.20	20240202	47350	15.10	20240416	80400	-32.21	20230622	45400	20.04	20231024	1.75	N	007540	1000	28 억	108478	N	N	0	N	N
70	20240618	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54100	-400	5	-0.73	563392500	10467	36.18	54500	54500	53300	70800	38200	54500	53825.59	3.77	2829	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1556	25.59	0.69	12	0.36	2114.00	77969.00	92100	20230616	-41.26	45400	20231024	19.16	58100	-6.88	20240202	47350	14.26	20240416	80400	-32.71	20230622	45400	19.16	20231024	1.75	N	007540	1000	28 억	108478	N	N	0	N	N
71	20240618	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53500	-1000	5	-1.83	514494300	9559	33.04	54500	54500	53300	70800	38200	54500	53823.03	3.77	2535	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1539	25.31	0.69	12	0.33	2114.00	77969.00	92100	20230616	-41.91	45400	20231024	17.84	58100	-7.92	20240202	47350	12.99	20240416	80400	-33.46	20230622	45400	17.84	20231024	1.75	N	007540	1000	28 억	108478	N	N	0	N	N
72	20240618	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53700	-800	5	-1.47	355573500	6597	22.80	54500	54500	53400	70800	38200	54500	53899.27	3.77	929	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1544	25.40	0.69	12	0.23	2114.00	77969.00	92100	20230616	-41.69	45400	20231024	18.28	58100	-7.57	20240202	47350	13.41	20240416	80400	-33.21	20230622	45400	18.28	20231024	1.75	N	007540	1000	28 억	108478	N	N	0	N	N
73	20240618	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54500	0	3	0.00	25887500	475	1.64	54500	54500	54500	70800	38200	54500	54500.00	3.77	-160	56833	55666	55033	53866	53233	55350	53550	29	16300	1000	34880	100	1	2875800	1567	25.78	0.70	12	0.02	2114.00	77969.00	92100	20230616	-40.83	45400	20231024	20.04	58100	-6.20	20240202	47350	15.10	20240416	80400	-32.21	20230622	45400	20.04	20231024	1.75	N	007540	1000	28 억	108478	N	N	0	N	N
74	20240617	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54500	-200	5	-0.37	1582547400	28684	40.19	55200	56200	54400	71100	38300	54700	55172.17	4.01	-5930	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1567	25.78	0.70	12	1.00	2114.00	77969.00	92100	20230616	-40.83	45400	20231024	20.04	58100	-6.20	20240202	47350	15.10	20240416	80400	-32.21	20230622	45400	20.04	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
75	20240617	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54900	200	2	0.37	1463062100	26501	37.13	55200	56200	54400	71100	38300	54700	55208.17	4.01	-5535	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1579	25.97	0.70	12	0.92	2114.00	77969.00	92100	20230616	-40.39	45400	20231024	20.93	58100	-5.51	20240202	47350	15.95	20240416	80400	-31.72	20230622	45400	20.93	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
76	20240617	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55100	400	2	0.73	1366321100	24743	34.67	55200	56200	54400	71100	38300	54700	55220.91	4.01	-5053	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1585	26.06	0.71	12	0.86	2114.00	77969.00	92100	20230616	-40.17	45400	20231024	21.37	58100	-5.16	20240202	47350	16.37	20240416	80400	-31.47	20230622	45400	21.37	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
77	20240617	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55500	800	2	1.46	1309344000	23711	33.22	55200	56200	54400	71100	38300	54700	55221.37	4.01	-5112	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1596	26.25	0.71	12	0.82	2114.00	77969.00	92100	20230616	-39.74	45400	20231024	22.25	58100	-4.48	20240202	47350	17.21	20240416	80400	-30.97	20230622	45400	22.25	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
78	20240617	120219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55400	700	2	1.28	1058674300	19203	26.91	55200	56200	54400	71100	38300	54700	55131.10	4.01	-5005	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1593	26.21	0.71	12	0.67	2114.00	77969.00	92100	20230616	-39.85	45400	20231024	22.03	58100	-4.65	20240202	47350	17.00	20240416	80400	-31.09	20230622	45400	22.03	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
79	20240617	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54900	200	2	0.37	777039400	14119	19.78	55200	56200	54400	71100	38300	54700	55035.47	4.01	-3697	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1579	25.97	0.70	12	0.49	2114.00	77969.00	92100	20230616	-40.39	45400	20231024	20.93	58100	-5.51	20240202	47350	15.95	20240416	80400	-31.72	20230622	45400	20.93	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
80	20240617	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55000	300	2	0.55	660969700	11990	16.80	55200	56200	54400	71100	38300	54700	55127.42	4.01	-3240	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1582	26.02	0.71	12	0.42	2114.00	77969.00	92100	20230616	-40.28	45400	20231024	21.15	58100	-5.34	20240202	47350	16.16	20240416	80400	-31.59	20230622	45400	21.15	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
81	20240617	090220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54900	200	2	0.37	104415100	1893	2.65	55200	55500	54800	71100	38300	54700	55163.18	4.01	-1173	59966	57332	55066	52432	50166	57150	52250	29	16400	1000	35000	100	1	2875800	1579	25.97	0.70	12	0.07	2114.00	77969.00	92100	20230616	-40.39	45400	20231024	20.93	58100	-5.51	20240202	47350	15.95	20240416	80400	-31.72	20230622	45400	20.93	20231024	1.69	N	007540	1000	28 억	115356	N	N	0	N	N
82	20240614	160207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54700	500	2	0.92	3942308200	70738	102.52	54700	57700	52800	70400	38000	54200	55731.21	3.83	4682	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1573	25.88	0.70	12	2.46	2114.00	77969.00	92100	20230616	-40.61	45400	20231024	20.48	58100	-5.85	20240202	47350	15.52	20240416	92100	-40.61	20230616	45400	20.48	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
83	20240614	150206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54700	500	2	0.92	3679988600	65931	95.55	54700	57700	52800	70400	38000	54200	55815.76	3.83	2643	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1573	25.88	0.70	12	2.29	2114.00	77969.00	92100	20230616	-40.61	45400	20231024	20.48	58100	-5.85	20240202	47350	15.52	20240416	92100	-40.61	20230616	45400	20.48	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
84	20240614	140206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	56200	2000	2	3.69	3113881700	55702	80.73	54700	57700	52800	70400	38000	54200	55902.51	3.83	-578	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1616	26.58	0.72	12	1.94	2114.00	77969.00	92100	20230616	-38.98	45400	20231024	23.79	58100	-3.27	20240202	47350	18.69	20240416	92100	-38.98	20230616	45400	23.79	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
85	20240614	130207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55300	1100	2	2.03	1108234300	20191	29.26	54700	55900	52800	70400	38000	54200	54887.54	3.83	1969	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1590	26.16	0.71	12	0.70	2114.00	77969.00	92100	20230616	-39.96	45400	20231024	21.81	58100	-4.82	20240202	47350	16.79	20240416	92100	-39.96	20230616	45400	21.81	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
86	20240614	120208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55100	900	2	1.66	782844500	14320	20.75	54700	55400	52800	70400	38000	54200	54667.91	3.83	1228	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1585	26.06	0.71	12	0.50	2114.00	77969.00	92100	20230616	-40.17	45400	20231024	21.37	58100	-5.16	20240202	47350	16.37	20240416	92100	-40.17	20230616	45400	21.37	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
87	20240614	110217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54800	600	2	1.11	571479200	10481	15.19	54700	55400	52800	70400	38000	54200	54525.26	3.83	549	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1576	25.92	0.70	12	0.36	2114.00	77969.00	92100	20230616	-40.50	45400	20231024	20.70	58100	-5.68	20240202	47350	15.73	20240416	92100	-40.50	20230616	45400	20.70	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
88	20240614	100217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54100	-100	5	-0.18	204846800	3810	5.52	54700	54700	52800	70400	38000	54200	53765.56	3.83	394	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1556	25.59	0.69	12	0.13	2114.00	77969.00	92100	20230616	-41.26	45400	20231024	19.16	58100	-6.88	20240202	47350	14.26	20240416	92100	-41.26	20230616	45400	19.16	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
89	20240614	090218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53400	-800	5	-1.48	79480500	1475	2.14	54700	54700	52800	70400	38000	54200	53885.08	3.83	-152	57666	55932	54566	52832	51466	56800	53700	29	16200	1000	34680	100	1	2875800	1536	25.26	0.68	12	0.05	2114.00	77969.00	92100	20230616	-42.02	45400	20231024	17.62	58100	-8.09	20240202	47350	12.78	20240416	92100	-42.02	20230616	45400	17.62	20231024	1.71	N	007540	1000	28 억	110235	N	N	1	N	N
90	20240613	160216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54200	500	2	0.93	3775695100	68644	306.42	53200	56300	53200	69800	37600	53700	55006.92	3.78	1168	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1559	25.64	0.70	12	2.39	2114.00	77969.00	92100	20230616	-41.15	45400	20231024	19.38	58100	-6.71	20240202	47350	14.47	20240416	92100	-41.15	20230616	45400	19.38	20231024	1.72	N	007540	1000	28 억	108736	N	N	1	N	N
91	20240613	150221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53800	100	2	0.19	3713146900	67487	301.25	53200	56300	53200	69800	37600	53700	55020.18	3.78	1347	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1547	25.45	0.69	12	2.35	2114.00	77969.00	92100	20230616	-41.59	45400	20231024	18.50	58100	-7.40	20240202	47350	13.62	20240416	92100	-41.59	20230616	45400	18.50	20231024	1.72	N	007540	1000	28 억	108736	N	N	0	N	N
92	20240613	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54000	300	2	0.56	3611866600	65609	292.87	53200	56300	53200	69800	37600	53700	55051.39	3.78	1133	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1553	25.54	0.69	12	2.28	2114.00	77969.00	92100	20230616	-41.37	45400	20231024	18.94	58100	-7.06	20240202	47350	14.04	20240416	92100	-41.37	20230616	45400	18.94	20231024	1.72	N	007540	1000	28 억	108736	N	N	0	N	N
93	20240613	130217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54100	400	2	0.74	3393434400	61571	274.85	53200	56300	53200	69800	37600	53700	55114.17	3.78	307	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1556	25.59	0.69	12	2.14	2114.00	77969.00	92100	20230616	-41.26	45400	20231024	19.16	58100	-6.88	20240202	47350	14.26	20240416	92100	-41.26	20230616	45400	19.16	20231024	1.72	N	007540	1000	28 억	108736	N	N	0	N	N
94	20240613	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54400	700	2	1.30	1664416900	30377	135.60	53200	55700	53200	69800	37600	53700	54792.01	3.78	347	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1564	25.73	0.70	12	1.06	2114.00	77969.00	92100	20230616	-40.93	45400	20231024	19.82	58100	-6.37	20240202	47350	14.89	20240416	92100	-40.93	20230616	45400	19.82	20231024	1.72	N	007540	1000	28 억	108736	N	N	0	N	N
95	20240613	110216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	55000	1300	2	2.42	1497200300	27316	121.94	53200	55700	53200	69800	37600	53700	54810.38	3.78	72	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1582	26.02	0.71	12	0.95	2114.00	77969.00	92100	20230616	-40.28	45400	20231024	21.15	58100	-5.34	20240202	47350	16.16	20240416	92100	-40.28	20230616	45400	21.15	20231024	1.72	N	007540	1000	28 억	108736	N	N	0	N	N
96	20240613	100216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	54500	800	2	1.49	629981700	11568	51.64	53200	55300	53200	69800	37600	53700	54459.00	3.78	-607	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1567	25.78	0.70	12	0.40	2114.00	77969.00	92100	20230616	-40.83	45400	20231024	20.04	58100	-6.20	20240202	47350	15.10	20240416	92100	-40.83	20230616	45400	20.04	20231024	1.72	N	007540	1000	28 억	108736	N	N	0	N	N
97	20240613	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53500	-200	5	-0.37	29145500	546	2.44	53200	53700	53200	69800	37600	53700	53380.04	3.78	245	56100	54900	53600	52400	51100	55500	53000	29	16100	1000	34360	100	1	2875800	1539	25.31	0.69	12	0.02	2114.00	77969.00	92100	20230616	-41.91	45400	20231024	17.84	58100	-7.92	20240202	47350	12.99	20240416	92100	-41.91	20230616	45400	17.84	20231024	1.72	N	007540	1000	28 억	108736	N	N	0	N	N
98	20240612	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53700	1000	2	1.90	1165007600	21724	169.71	52700	54800	52300	68500	36900	52700	53627.65	3.69	2535	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1544	25.40	0.69	12	0.76	2114.00	77969.00	92100	20230616	-41.69	45400	20231024	18.28	58100	-7.57	20240202	47350	13.41	20240416	92100	-41.69	20230616	45400	18.28	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
99	20240612	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53500	800	2	1.52	1012403700	18886	147.54	52700	54800	52300	68500	36900	52700	53606.04	3.69	1893	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1539	25.31	0.69	12	0.66	2114.00	77969.00	92100	20230616	-41.91	45400	20231024	17.84	58100	-7.92	20240202	47350	12.99	20240416	92100	-41.91	20230616	45400	17.84	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
100	20240612	140215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53600	900	2	1.71	957992500	17869	139.59	52700	54800	52300	68500	36900	52700	53611.98	3.69	1563	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1541	25.35	0.69	12	0.62	2114.00	77969.00	92100	20230616	-41.80	45400	20231024	18.06	58100	-7.75	20240202	47350	13.20	20240416	92100	-41.80	20230616	45400	18.06	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
101	20240612	130217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53300	600	2	1.14	874546900	16310	127.41	52700	54800	52300	68500	36900	52700	53620.29	3.69	1452	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1533	25.21	0.68	12	0.57	2114.00	77969.00	92100	20230616	-42.13	45400	20231024	17.40	58100	-8.26	20240202	47350	12.57	20240416	92100	-42.13	20230616	45400	17.40	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
102	20240612	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53700	1000	2	1.90	750567200	13993	109.31	52700	54800	52300	68500	36900	52700	53638.76	3.69	1157	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1544	25.40	0.69	12	0.49	2114.00	77969.00	92100	20230616	-41.69	45400	20231024	18.28	58100	-7.57	20240202	47350	13.41	20240416	92100	-41.69	20230616	45400	18.28	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
103	20240612	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	53400	700	2	1.33	297331600	5602	43.76	52700	53800	52300	68500	36900	52700	53075.97	3.69	1296	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1536	25.26	0.68	12	0.19	2114.00	77969.00	92100	20230616	-42.02	45400	20231024	17.62	58100	-8.09	20240202	47350	12.78	20240416	92100	-42.02	20230616	45400	17.62	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
104	20240612	100216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	0	3	0.00	100389100	1904	14.87	52700	53100	52300	68500	36900	52700	52725.37	3.69	479	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1516	24.93	0.68	12	0.07	2114.00	77969.00	92100	20230616	-42.78	45400	20231024	16.08	58100	-9.29	20240202	47350	11.30	20240416	92100	-42.78	20230616	45400	16.08	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
105	20240612	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	0	3	0.00	5801000	110	0.86	52700	52800	52700	68500	36900	52700	52736.36	3.69	1	54966	53832	53066	51932	51166	54400	52500	29	15800	1000	33720	100	1	2875800	1516	24.93	0.68	12	0.00	2114.00	77969.00	92100	20230616	-42.78	45400	20231024	16.08	58100	-9.29	20240202	47350	11.30	20240416	92100	-42.78	20230616	45400	16.08	20231024	1.73	N	007540	1000	28 억	106123	N	N	0	N	N
106	20240610	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52300	1600	2	3.16	437372600	8388	213.98	50900	52600	50600	65900	35500	50700	52142.64	3.64	2609	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1504	24.74	0.67	12	0.29	2114.00	77969.00	92100	20230616	-43.21	45400	20231024	15.20	58100	-9.98	20240202	47350	10.45	20240416	92100	-43.21	20230616	45400	15.20	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
107	20240610	150215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52200	1500	2	2.96	391629200	7512	191.63	50900	52600	50600	65900	35500	50700	52133.81	3.64	2327	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1501	24.69	0.67	12	0.26	2114.00	77969.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	47350	10.24	20240416	92100	-43.32	20230616	45400	14.98	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
108	20240610	140215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	1700	2	3.35	346483600	6647	169.57	50900	52600	50600	65900	35500	50700	52126.31	3.64	1934	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1507	24.79	0.67	12	0.23	2114.00	77969.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	47350	10.67	20240416	92100	-43.11	20230616	45400	15.42	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
109	20240610	130215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52200	1500	2	2.96	318359400	6109	155.84	50900	52600	50600	65900	35500	50700	52113.18	3.64	1730	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1501	24.69	0.67	12	0.21	2114.00	77969.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	47350	10.24	20240416	92100	-43.32	20230616	45400	14.98	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
110	20240610	120214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52200	1500	2	2.96	269781100	5180	132.14	50900	52600	50600	65900	35500	50700	52081.29	3.64	1660	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1501	24.69	0.67	12	0.18	2114.00	77969.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	47350	10.24	20240416	92100	-43.32	20230616	45400	14.98	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
111	20240610	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	1700	2	3.35	218091200	4193	106.96	50900	52600	50600	65900	35500	50700	52013.16	3.64	1093	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1507	24.79	0.67	12	0.15	2114.00	77969.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	47350	10.67	20240416	92100	-43.11	20230616	45400	15.42	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
112	20240610	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51600	900	2	1.78	53069700	1034	26.38	50900	51800	50600	65900	35500	50700	51324.66	3.64	27	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1484	24.41	0.66	12	0.04	2114.00	77969.00	92100	20230616	-43.97	45400	20231024	13.66	58100	-11.19	20240202	47350	8.98	20240416	92100	-43.97	20230616	45400	13.66	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
113	20240610	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	100	2	0.20	4414300	87	2.22	50900	50900	50600	65900	35500	50700	50739.08	3.64	-50	51500	51100	50900	50500	50300	51000	50400	29	15200	1000	32440	100	1	2875800	1461	24.03	0.65	12	0.00	2114.00	77969.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	47350	7.29	20240416	92100	-44.84	20230616	45400	11.89	20231024	1.72	N	007540	1000	28 억	104615	N	N	6	N	N
114	20240607	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50700	0	3	0.00	197902000	3887	57.04	50900	51300	50700	65900	35500	50700	50913.93	3.64	-18	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1458	23.98	0.65	12	0.14	2114.00	77969.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	47350	7.07	20240416	92100	-44.95	20230616	45400	11.67	20231024	1.70	N	007540	1000	28 억	104633	N	N	6	N	N
115	20240607	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50700	0	3	0.00	171580400	3368	49.42	50900	51300	50700	65900	35500	50700	50944.30	3.64	15	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1458	23.98	0.65	12	0.12	2114.00	77969.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	47350	7.07	20240416	92100	-44.95	20230616	45400	11.67	20231024	1.70	N	007540	1000	28 억	104633	N	N	2	N	N
116	20240607	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	300	2	0.59	148378400	2911	42.71	50900	51300	50700	65900	35500	50700	50971.62	3.64	47	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1467	24.12	0.65	12	0.10	2114.00	77969.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	47350	7.71	20240416	92100	-44.63	20230616	45400	12.33	20231024	1.70	N	007540	1000	28 억	104633	N	N	2	N	N
117	20240607	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	600	2	1.18	131958200	2589	37.99	50900	51300	50700	65900	35500	50700	50968.79	3.64	154	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1475	24.27	0.66	12	0.09	2114.00	77969.00	92100	20230616	-44.30	45400	20231024	13.00	58100	-11.70	20240202	47350	8.34	20240416	92100	-44.30	20230616	45400	13.00	20231024	1.70	N	007540	1000	28 억	104633	N	N	2	N	N
118	20240607	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	200	2	0.39	86433700	1696	24.89	50900	51200	50700	65900	35500	50700	50963.27	3.64	48	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1464	24.08	0.65	12	0.06	2114.00	77969.00	92100	20230616	-44.73	45400	20231024	12.11	58100	-12.39	20240202	47350	7.50	20240416	92100	-44.73	20230616	45400	12.11	20231024	1.70	N	007540	1000	28 억	104633	N	N	2	N	N
119	20240607	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	300	2	0.59	62977200	1235	18.12	50900	51200	50800	65900	35500	50700	50993.68	3.64	-54	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1467	24.12	0.65	12	0.04	2114.00	77969.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	47350	7.71	20240416	92100	-44.63	20230616	45400	12.33	20231024	1.70	N	007540	1000	28 억	104633	N	N	2	N	N
120	20240607	100219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	300	2	0.59	42787000	839	12.31	50900	51200	50900	65900	35500	50700	50997.62	3.64	62	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1467	24.12	0.65	12	0.03	2114.00	77969.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	47350	7.71	20240416	92100	-44.63	20230616	45400	12.33	20231024	1.70	N	007540	1000	28 억	104633	N	N	2	N	N
121	20240607	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51100	400	2	0.79	3718100	73	1.07	50900	51100	50900	65900	35500	50700	50932.88	3.64	-9	52033	51366	50933	50266	49833	51150	50050	29	15200	1000	32440	100	1	2875800	1470	24.17	0.66	12	0.00	2114.00	77969.00	92100	20230616	-44.52	45400	20231024	12.56	58100	-12.05	20240202	47350	7.92	20240416	92100	-44.52	20230616	45400	12.56	20231024	1.70	N	007540	1000	28 억	104633	N	N	2	N	N
122	20240605	160218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50700	-400	5	-0.78	344873100	6788	63.24	51100	51600	50500	66400	35800	51100	50806.12	3.60	968	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1458	23.98	0.65	12	0.24	2114.00	77969.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	47350	7.07	20240416	92100	-44.95	20230616	45400	11.67	20231024	1.70	N	007540	1000	28 억	103615	N	N	2	N	N
123	20240605	150218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	-300	5	-0.59	314495900	6189	57.66	51100	51600	50500	66400	35800	51100	50815.12	3.60	914	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1461	24.03	0.65	12	0.22	2114.00	77969.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	47350	7.29	20240416	92100	-44.84	20230616	45400	11.89	20231024	1.70	N	007540	1000	28 억	103615	N	N	6	N	N
124	20240605	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	-100	5	-0.20	289127000	5689	53.00	51100	51600	50500	66400	35800	51100	50821.92	3.60	716	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1467	24.12	0.65	12	0.20	2114.00	77969.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	47350	7.71	20240416	92100	-44.63	20230616	45400	12.33	20231024	1.70	N	007540	1000	28 억	103615	N	N	6	N	N
125	20240605	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	-100	5	-0.20	265114500	5217	48.60	51100	51600	50500	66400	35800	51100	50817.21	3.60	662	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1467	24.12	0.65	12	0.18	2114.00	77969.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	47350	7.71	20240416	92100	-44.63	20230616	45400	12.33	20231024	1.70	N	007540	1000	28 억	103615	N	N	6	N	N
126	20240605	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	-600	5	-1.17	195322100	3840	35.77	51100	51600	50500	66400	35800	51100	50864.89	3.60	-336	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1452	23.89	0.65	12	0.13	2114.00	77969.00	92100	20230616	-45.17	45400	20231024	11.23	58100	-13.08	20240202	47350	6.65	20240416	92100	-45.17	20230616	45400	11.23	20231024	1.70	N	007540	1000	28 억	103615	N	N	6	N	N
127	20240605	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	-100	5	-0.20	117944100	2311	21.53	51100	51600	50600	66400	35800	51100	51035.85	3.60	-106	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1467	24.12	0.65	12	0.08	2114.00	77969.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	47350	7.71	20240416	92100	-44.63	20230616	45400	12.33	20231024	1.70	N	007540	1000	28 억	103615	N	N	6	N	N
128	20240605	100219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	-200	5	-0.39	83401800	1632	15.20	51100	51600	50800	66400	35800	51100	51104.05	3.60	-241	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1464	24.08	0.65	12	0.06	2114.00	77969.00	92100	20230616	-44.73	45400	20231024	12.11	58100	-12.39	20240202	47350	7.50	20240416	92100	-44.73	20230616	45400	12.11	20231024	1.70	N	007540	1000	28 억	103615	N	N	6	N	N
129	20240605	090218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51200	100	2	0.20	6298400	123	1.15	51100	51300	51100	66400	35800	51100	51210.08	3.60	-52	53700	52400	51700	50400	49700	52050	50050	29	15300	1000	32700	100	1	2875800	1472	24.22	0.66	12	0.00	2114.00	77969.00	92100	20230616	-44.41	45400	20231024	12.78	58100	-11.88	20240202	47350	8.13	20240416	92100	-44.41	20230616	45400	12.78	20231024	1.70	N	007540	1000	28 억	103615	N	N	6	N	N
130	20240604	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51100	-1600	5	-3.04	548759400	10556	175.26	52600	53000	51000	68500	36900	52700	51989.76	3.71	-2330	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1470	24.17	0.66	12	0.37	2114.00	77969.00	92100	20230616	-44.52	45400	20231024	12.56	58100	-12.05	20240202	47350	7.92	20240416	92100	-44.52	20230616	45400	12.56	20231024	1.69	N	007540	1000	28 억	106720	N	N	6	N	N
131	20240604	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51200	-1500	5	-2.85	512494800	9847	163.49	52600	53000	51000	68500	36900	52700	52045.78	3.71	-2171	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1472	24.22	0.66	12	0.34	2114.00	77969.00	92100	20230616	-44.41	45400	20231024	12.78	58100	-11.88	20240202	47350	8.13	20240416	92100	-44.41	20230616	45400	12.78	20231024	1.69	N	007540	1000	28 억	106720	N	N	2	N	N
132	20240604	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51600	-1100	5	-2.09	386967800	7398	122.83	52600	53000	51500	68500	36900	52700	52307.08	3.71	-1715	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1484	24.41	0.66	12	0.26	2114.00	77969.00	92100	20230616	-43.97	45400	20231024	13.66	58100	-11.19	20240202	47350	8.98	20240416	92100	-43.97	20230616	45400	13.66	20231024	1.69	N	007540	1000	28 억	106720	N	N	2	N	N
133	20240604	130216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52000	-700	5	-1.33	346576500	6617	109.86	52600	53000	51700	68500	36900	52700	52376.68	3.71	-1216	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1495	24.60	0.67	12	0.23	2114.00	77969.00	92100	20230616	-43.54	45400	20231024	14.54	58100	-10.50	20240202	47350	9.82	20240416	92100	-43.54	20230616	45400	14.54	20231024	1.69	N	007540	1000	28 억	106720	N	N	2	N	N
134	20240604	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52300	-400	5	-0.76	306473900	5845	97.04	52600	53000	52000	68500	36900	52700	52433.52	3.71	-1149	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1504	24.74	0.67	12	0.20	2114.00	77969.00	92100	20230616	-43.21	45400	20231024	15.20	58100	-9.98	20240202	47350	10.45	20240416	92100	-43.21	20230616	45400	15.20	20231024	1.69	N	007540	1000	28 억	106720	N	N	2	N	N
135	20240604	110216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52500	-200	5	-0.38	259411700	4944	82.09	52600	53000	52000	68500	36900	52700	52470.00	3.71	-1080	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1510	24.83	0.67	12	0.17	2114.00	77969.00	92100	20230616	-43.00	45400	20231024	15.64	58100	-9.64	20240202	47350	10.88	20240416	92100	-43.00	20230616	45400	15.64	20231024	1.69	N	007540	1000	28 억	106720	N	N	2	N	N
136	20240604	100216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52600	-100	5	-0.19	81003900	1544	25.64	52600	52900	52300	68500	36900	52700	52463.67	3.71	-335	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1513	24.88	0.67	12	0.05	2114.00	77969.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	47350	11.09	20240416	92100	-42.89	20230616	45400	15.86	20231024	1.69	N	007540	1000	28 억	106720	N	N	2	N	N
137	20240604	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52600	-100	5	-0.19	6828600	130	2.16	52600	52600	52400	68500	36900	52700	52527.69	3.71	-27	53500	53100	52400	52000	51300	53300	52200	29	15800	1000	33720	100	1	2875800	1513	24.88	0.67	12	0.00	2114.00	77969.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	47350	11.09	20240416	92100	-42.89	20230616	45400	15.86	20231024	1.69	N	007540	1000	28 억	106720	N	N	2	N	N
138	20240603	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52700	400	2	0.76	299431200	5712	83.72	52300	52800	51700	67900	36700	52300	52419.46	3.67	1089	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1516	24.93	0.68	12	0.20	2114.00	77969.00	92100	20230616	-42.78	45400	20231024	16.08	58100	-9.29	20240202	47350	11.30	20240416	92100	-42.78	20230616	45400	16.08	20231024	1.70	N	007540	1000	28 억	105636	N	N	2	N	N
139	20240603	150215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52600	300	2	0.57	241031800	4602	67.45	52300	52800	51700	67900	36700	52300	52375.45	3.67	888	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1513	24.88	0.67	12	0.16	2114.00	77969.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	47350	11.09	20240416	92100	-42.89	20230616	45400	15.86	20231024	1.70	N	007540	1000	28 억	105636	N	N	0	N	N
140	20240603	140215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52600	300	2	0.57	201441100	3850	56.43	52300	52800	51700	67900	36700	52300	52322.36	3.67	538	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1513	24.88	0.67	12	0.13	2114.00	77969.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	47350	11.09	20240416	92100	-42.89	20230616	45400	15.86	20231024	1.70	N	007540	1000	28 억	105636	N	N	0	N	N
141	20240603	130215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	100	2	0.19	173002200	3309	48.50	52300	52800	51700	67900	36700	52300	52282.32	3.67	476	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1507	24.79	0.67	12	0.12	2114.00	77969.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	47350	10.67	20240416	92100	-43.11	20230616	45400	15.42	20231024	1.70	N	007540	1000	28 억	105636	N	N	0	N	N
142	20240603	120214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	100	2	0.19	116537800	2233	32.73	52300	52800	51700	67900	36700	52300	52188.89	3.67	536	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1507	24.79	0.67	12	0.08	2114.00	77969.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	47350	10.67	20240416	92100	-43.11	20230616	45400	15.42	20231024	1.70	N	007540	1000	28 억	105636	N	N	0	N	N
143	20240603	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52400	100	2	0.19	100631800	1929	28.27	52300	52800	51700	67900	36700	52300	52167.86	3.67	516	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1507	24.79	0.67	12	0.07	2114.00	77969.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	47350	10.67	20240416	92100	-43.11	20230616	45400	15.42	20231024	1.70	N	007540	1000	28 억	105636	N	N	0	N	N
144	20240603	100212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	52000	-300	5	-0.57	51780100	996	14.60	52300	52400	51700	67900	36700	52300	51988.05	3.67	192	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1495	24.60	0.67	12	0.03	2114.00	77969.00	92100	20230616	-43.54	45400	20231024	14.54	58100	-10.50	20240202	47350	9.82	20240416	92100	-43.54	20230616	45400	14.54	20231024	1.70	N	007540	1000	28 억	105636	N	N	0	N	N
145	20240603	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51900	-400	5	-0.76	5211700	100	1.47	52300	52300	51700	67900	36700	52300	52117.00	3.67	3	53500	52900	52100	51500	50700	53200	51800	29	15600	1000	33470	100	1	2875800	1493	24.55	0.67	12	0.00	2114.00	77969.00	92100	20230616	-43.65	45400	20231024	14.32	58100	-10.67	20240202	47350	9.61	20240416	92100	-43.65	20230616	45400	14.32	20231024	1.70	N	007540	1000	28 억	105636	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History