KissMeData/000400/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	-900	5	-23.59	40766949360	12903056	752.30	3815	3835	2900	4955	2675	3815	3160.33	1.40	-1057983	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	9046	3.00	0.72	12	4.16	972.00	4052.00	4090	20240626	-28.73	1545	20230731	88.67	4090	-28.73	20240626	2265	28.70	20240129	4090	-28.73	20240626	1545	88.67	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	373	N	N
3	20240628	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2935	-880	5	-23.07	37966283630	11946134	696.50	3815	3835	2900	4955	2675	3815	3178.12	1.40	-962246	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	9108	3.02	0.72	12	3.85	972.00	4052.00	4090	20240626	-28.24	1545	20230731	89.97	4090	-28.24	20240626	2265	29.58	20240129	4090	-28.24	20240626	1545	89.97	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	529	N	N
4	20240628	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-830	5	-21.76	30697131220	9473245	552.33	3815	3835	2960	4955	2675	3815	3240.40	1.40	-931157	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	9264	3.07	0.74	12	3.05	972.00	4052.00	4090	20240626	-27.02	1545	20230731	93.20	4090	-27.02	20240626	2265	31.79	20240129	4090	-27.02	20240626	1545	93.20	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	529	N	N
5	20240628	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	-585	5	-15.33	19230975070	5718242	333.40	3815	3835	3100	4955	2675	3815	3363.09	1.40	-523257	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	10024	3.32	0.80	12	1.84	972.00	4052.00	4090	20240626	-21.03	1545	20230731	109.06	4090	-21.03	20240626	2265	42.60	20240129	4090	-21.03	20240626	1545	109.06	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	529	N	N
6	20240628	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3180	-635	5	-16.64	14449053170	4209406	245.42	3815	3835	3165	4955	2675	3815	3432.56	1.40	-283114	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	9869	3.27	0.78	12	1.36	972.00	4052.00	4090	20240626	-22.25	1545	20230731	105.83	4090	-22.25	20240626	2265	40.40	20240129	4090	-22.25	20240626	1545	105.83	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	529	N	N
7	20240628	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3445	-370	5	-9.70	7391027875	2061821	120.21	3815	3835	3425	4955	2675	3815	3584.71	1.40	-47410	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	10691	3.54	0.85	12	0.66	972.00	4052.00	4090	20240626	-15.77	1545	20230731	122.98	4090	-15.77	20240626	2265	52.10	20240129	4090	-15.77	20240626	1545	122.98	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	529	N	N
8	20240628	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3650	-165	5	-4.33	2681734345	721446	42.06	3815	3835	3615	4955	2675	3815	3717.17	1.40	34658	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	11327	3.76	0.90	12	0.23	972.00	4052.00	4090	20240626	-10.76	1545	20230731	136.25	4090	-10.76	20240626	2265	61.15	20240129	4090	-10.76	20240626	1545	136.25	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	529	N	N
9	20240628	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3825	10	2	0.26	143524085	37606	2.19	3815	3830	3805	4955	2675	3815	3816.52	1.40	-2038	4151	3982	3816	3647	3481	3900	3565	3103	1140	1000	2360	5	1	310336320	11870	3.94	0.94	12	0.01	972.00	4052.00	4090	20240626	-6.48	1545	20230731	147.57	4090	-6.48	20240626	2265	68.87	20240129	4090	-6.48	20240626	1545	147.57	20230731	1.46	N	000400	1000	3103 억	4330916	N	N	529	N	N
10	20240627	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3815	-185	5	-4.62	6550987305	1695866	305.08	3830	3985	3650	5200	2800	4000	3862.96	1.37	120738	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	11839	3.92	0.94	12	0.55	972.00	4052.00	4090	20240626	-6.72	1545	20230731	146.93	4090	-6.72	20240626	2265	68.43	20240129	4090	-6.72	20240626	1545	146.93	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	529	N	N
11	20240627	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3880	-120	5	-3.00	5769712890	1491471	268.31	3830	3985	3650	5200	2800	4000	3868.47	1.37	73976	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	12041	3.99	0.96	12	0.48	972.00	4052.00	4090	20240626	-5.13	1545	20230731	151.13	4090	-5.13	20240626	2265	71.30	20240129	4090	-5.13	20240626	1545	151.13	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	1223	N	N
12	20240627	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3950	-50	5	-1.25	4428123905	1148546	206.62	3830	3985	3650	5200	2800	4000	3855.41	1.37	113505	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	12258	4.06	0.97	12	0.37	972.00	4052.00	4090	20240626	-3.42	1545	20230731	155.66	4090	-3.42	20240626	2265	74.39	20240129	4090	-3.42	20240626	1545	155.66	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	1223	N	N
13	20240627	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3965	-35	5	-0.88	4078970040	1060207	190.73	3830	3985	3650	5200	2800	4000	3847.33	1.37	134611	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	12305	4.08	0.98	12	0.34	972.00	4052.00	4090	20240626	-3.06	1545	20230731	156.63	4090	-3.06	20240626	2265	75.06	20240129	4090	-3.06	20240626	1545	156.63	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	1223	N	N
14	20240627	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3970	-30	5	-0.75	3766435535	981524	176.57	3830	3980	3650	5200	2800	4000	3837.32	1.37	105976	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	12320	4.08	0.98	12	0.32	972.00	4052.00	4090	20240626	-2.93	1545	20230731	156.96	4090	-2.93	20240626	2265	75.28	20240129	4090	-2.93	20240626	1545	156.96	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	1223	N	N
15	20240627	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3945	-55	5	-1.38	3550336165	927026	166.77	3830	3960	3650	5200	2800	4000	3829.80	1.37	89120	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	12243	4.06	0.97	12	0.30	972.00	4052.00	4090	20240626	-3.55	1545	20230731	155.34	4090	-3.55	20240626	2265	74.17	20240129	4090	-3.55	20240626	1545	155.34	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	1223	N	N
16	20240627	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3930	-70	5	-1.75	2860918440	751842	135.26	3830	3940	3650	5200	2800	4000	3805.20	1.37	39505	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	12196	4.04	0.97	12	0.24	972.00	4052.00	4090	20240626	-3.91	1545	20230731	154.37	4090	-3.91	20240626	2265	73.51	20240129	4090	-3.91	20240626	1545	154.37	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	1223	N	N
17	20240627	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3755	-245	5	-6.12	657433240	174369	31.37	3830	3830	3650	5200	2800	4000	3770.28	1.37	-13651	4153	4076	4013	3936	3873	4045	3905	3103	1200	1000	2480	5	1	310336320	11653	3.86	0.93	12	0.06	972.00	4052.00	4090	20240626	-8.19	1545	20230731	143.04	4090	-8.19	20240626	2265	65.78	20240129	4090	-8.19	20240626	1545	143.04	20230731	1.46	N	000400	1000	3103 억	4260270	N	N	1223	N	N
18	20240626	160106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4000	10	2	0.25	2203148000	547230	70.83	4015	4090	3950	5180	2795	3990	4026.01	1.36	68586	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12413	4.12	0.99	12	0.18	972.00	4052.00	4090	20240626	-2.20	1545	20230731	158.90	4090	-2.20	20240626	2265	76.60	20240129	4090	-2.20	20240626	1545	158.90	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	1223	N	N
19	20240626	150107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4005	15	2	0.38	2001725030	496901	64.31	4015	4090	3950	5180	2795	3990	4028.42	1.36	58572	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12429	4.12	0.99	12	0.16	972.00	4052.00	4090	20240626	-2.08	1545	20230731	159.22	4090	-2.08	20240626	2265	76.82	20240129	4090	-2.08	20240626	1545	159.22	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	910	N	N
20	20240626	140106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3985	-5	5	-0.13	1905312180	472776	61.19	4015	4090	3950	5180	2795	3990	4030.05	1.36	53266	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12367	4.10	0.98	12	0.15	972.00	4052.00	4090	20240626	-2.57	1545	20230731	157.93	4090	-2.57	20240626	2265	75.94	20240129	4090	-2.57	20240626	1545	157.93	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	910	N	N
21	20240626	130106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3980	-10	5	-0.25	1653638720	409712	53.03	4015	4090	3950	5180	2795	3990	4036.10	1.36	46776	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12351	4.09	0.98	12	0.13	972.00	4052.00	4090	20240626	-2.69	1545	20230731	157.61	4090	-2.69	20240626	2265	75.72	20240129	4090	-2.69	20240626	1545	157.61	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	910	N	N
22	20240626	120106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4030	40	2	1.00	1477342885	365677	47.33	4015	4090	3950	5180	2795	3990	4040.02	1.36	47236	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12507	4.15	0.99	12	0.12	972.00	4052.00	4090	20240626	-1.47	1545	20230731	160.84	4090	-1.47	20240626	2265	77.92	20240129	4090	-1.47	20240626	1545	160.84	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	910	N	N
23	20240626	110106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4055	65	2	1.63	1317929345	326279	42.23	4015	4090	3950	5180	2795	3990	4039.27	1.36	60899	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12584	4.17	1.00	12	0.11	972.00	4052.00	4090	20240626	-0.86	1545	20230731	162.46	4090	-0.86	20240626	2265	79.03	20240129	4090	-0.86	20240626	1545	162.46	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	910	N	N
24	20240626	100107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4045	55	2	1.38	1060894825	262746	34.01	4015	4090	3950	5180	2795	3990	4037.72	1.36	61830	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12553	4.16	1.00	12	0.08	972.00	4052.00	4090	20240626	-1.10	1545	20230731	161.81	4090	-1.10	20240626	2265	78.59	20240129	4090	-1.10	20240626	1545	161.81	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	910	N	N
25	20240626	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3980	-10	5	-0.25	72035475	18029	2.33	4015	4015	3980	5180	2795	3990	3995.53	1.36	-5706	4113	4051	3958	3896	3803	4005	3850	3103	1190	1000	2470	5	1	310336320	12351	4.09	0.98	12	0.01	972.00	4052.00	4075	20240621	-2.33	1545	20230731	157.61	4075	-2.33	20240621	2265	75.72	20240129	4075	-2.33	20240621	1545	157.61	20230731	1.45	N	000400	1000	3103 억	4231136	N	N	910	N	N
26	20240625	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	0	3	0.00	3029058405	765077	66.96	4000	4020	3865	5180	2795	3990	3959.12	1.35	128275	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12382	4.10	0.98	12	0.25	972.00	4052.00	4075	20240621	-2.09	1545	20230731	158.25	4075	-2.09	20240621	2265	76.16	20240129	4075	-2.09	20240621	1545	158.25	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	910	N	N
27	20240625	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	30	2	0.75	2806404135	709416	62.09	4000	4020	3865	5180	2795	3990	3955.94	1.35	119826	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12476	4.14	0.99	12	0.23	972.00	4052.00	4075	20240621	-1.35	1545	20230731	160.19	4075	-1.35	20240621	2265	77.48	20240129	4075	-1.35	20240621	1545	160.19	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	52	N	N
28	20240625	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	5	2	0.13	2419322105	612643	53.62	4000	4015	3865	5180	2795	3990	3948.99	1.35	101217	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12398	4.11	0.99	12	0.20	972.00	4052.00	4075	20240621	-1.96	1545	20230731	158.58	4075	-1.96	20240621	2265	76.38	20240129	4075	-1.96	20240621	1545	158.58	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	52	N	N
29	20240625	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	0	3	0.00	2236592100	566828	49.61	4000	4015	3865	5180	2795	3990	3945.80	1.35	78172	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12382	4.10	0.98	12	0.18	972.00	4052.00	4075	20240621	-2.09	1545	20230731	158.25	4075	-2.09	20240621	2265	76.16	20240129	4075	-2.09	20240621	1545	158.25	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	52	N	N
30	20240625	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3975	-15	5	-0.38	2008058485	509464	44.59	4000	4015	3865	5180	2795	3990	3941.51	1.35	69841	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12336	4.09	0.98	12	0.16	972.00	4052.00	4075	20240621	-2.45	1545	20230731	157.28	4075	-2.45	20240621	2265	75.50	20240129	4075	-2.45	20240621	1545	157.28	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	52	N	N
31	20240625	110110	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	5	2	0.13	1896799155	481521	42.14	4000	4015	3865	5180	2795	3990	3939.18	1.35	62366	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12398	4.11	0.99	12	0.16	972.00	4052.00	4075	20240621	-1.96	1545	20230731	158.58	4075	-1.96	20240621	2265	76.38	20240129	4075	-1.96	20240621	1545	158.58	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	52	N	N
32	20240625	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3945	-45	5	-1.13	1567950475	398681	34.89	4000	4015	3865	5180	2795	3990	3932.84	1.35	34816	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12243	4.06	0.97	12	0.13	972.00	4052.00	4075	20240621	-3.19	1545	20230731	155.34	4075	-3.19	20240621	2265	74.17	20240129	4075	-3.19	20240621	1545	155.34	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	52	N	N
33	20240625	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	20	2	0.50	15068185	3767	0.33	4000	4010	3995	5180	2795	3990	4000.05	1.35	1678	4140	4065	3990	3915	3840	4027	3877	3103	1190	1000	2470	5	1	310336320	12444	4.13	0.99	12	0.00	972.00	4052.00	4075	20240621	-1.60	1545	20230731	159.55	4075	-1.60	20240621	2265	77.04	20240129	4075	-1.60	20240621	1545	159.55	20230731	1.46	N	000400	1000	3103 억	4179990	N	N	52	N	N
34	20240624	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	-50	5	-1.24	4540771920	1137477	118.34	4050	4065	3915	5250	2830	4040	3991.97	1.40	-103862	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12382	4.10	0.98	12	0.37	972.00	4052.00	4075	20240621	-2.09	1545	20230731	158.25	4075	-2.09	20240621	2265	76.16	20240129	4075	-2.09	20240621	1545	158.25	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	52	N	N
35	20240624	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3980	-60	5	-1.49	4350837355	1089894	113.39	4050	4065	3915	5250	2830	4040	3991.98	1.40	-97089	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12351	4.09	0.98	12	0.35	972.00	4052.00	4075	20240621	-2.33	1545	20230731	157.61	4075	-2.33	20240621	2265	75.72	20240129	4075	-2.33	20240621	1545	157.61	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	38	N	N
36	20240624	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	-50	5	-1.24	3943944110	987631	102.75	4050	4065	3915	5250	2830	4040	3993.34	1.40	-80985	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12382	4.10	0.98	12	0.32	972.00	4052.00	4075	20240621	-2.09	1545	20230731	158.25	4075	-2.09	20240621	2265	76.16	20240129	4075	-2.09	20240621	1545	158.25	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	38	N	N
37	20240624	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-20	5	-0.50	3104856005	777160	80.85	4050	4065	3915	5250	2830	4040	3995.13	1.40	-24839	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12476	4.14	0.99	12	0.25	972.00	4052.00	4075	20240621	-1.35	1545	20230731	160.19	4075	-1.35	20240621	2265	77.48	20240129	4075	-1.35	20240621	1545	160.19	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	38	N	N
38	20240624	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-20	5	-0.50	2728069025	683504	71.11	4050	4065	3915	5250	2830	4040	3991.30	1.40	-78576	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12476	4.14	0.99	12	0.22	972.00	4052.00	4075	20240621	-1.35	1545	20230731	160.19	4075	-1.35	20240621	2265	77.48	20240129	4075	-1.35	20240621	1545	160.19	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	38	N	N
39	20240624	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3970	-70	5	-1.73	2253057265	564395	58.72	4050	4065	3915	5250	2830	4040	3991.99	1.40	-160355	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12320	4.08	0.98	12	0.18	972.00	4052.00	4075	20240621	-2.58	1545	20230731	156.96	4075	-2.58	20240621	2265	75.28	20240129	4075	-2.58	20240621	1545	156.96	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	38	N	N
40	20240624	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	-50	5	-1.24	1795037345	449136	46.73	4050	4065	3915	5250	2830	4040	3996.65	1.40	-122377	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12382	4.10	0.98	12	0.14	972.00	4052.00	4075	20240621	-2.09	1545	20230731	158.25	4075	-2.09	20240621	2265	76.16	20240129	4075	-2.09	20240621	1545	158.25	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	38	N	N
41	20240624	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	5	2	0.12	55995110	13844	1.44	4050	4050	4025	5250	2830	4040	4044.72	1.40	-6037	4166	4102	4011	3947	3856	4135	3980	3103	1210	1000	2500	5	1	310336320	12553	4.16	1.00	12	0.00	972.00	4052.00	4075	20240621	-0.74	1545	20230731	161.81	4075	-0.74	20240621	2265	78.59	20240129	4075	-0.74	20240621	1545	161.81	20230731	1.47	N	000400	1000	3103 억	4341887	N	N	38	N	N
42	20240621	160106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4040	70	2	1.76	3830851450	954644	79.50	3970	4075	3920	5160	2780	3970	4012.80	1.39	106664	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12538	4.16	1.00	12	0.31	972.00	4052.00	4075	20240621	-0.86	1545	20230731	161.49	4075	-0.86	20240621	2265	78.37	20240129	4075	-0.86	20240621	1545	161.49	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	38	N	N
43	20240621	150105	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4030	60	2	1.51	3518874705	877273	73.06	3970	4075	3920	5160	2780	3970	4011.15	1.39	108639	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12507	4.15	0.99	12	0.28	972.00	4052.00	4075	20240621	-1.10	1545	20230731	160.84	4075	-1.10	20240621	2265	77.92	20240129	4075	-1.10	20240621	1545	160.84	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	1203	N	N
44	20240621	140106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4025	55	2	1.39	3149024875	785254	65.39	3970	4075	3920	5160	2780	3970	4010.20	1.39	108253	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12491	4.14	0.99	12	0.25	972.00	4052.00	4075	20240621	-1.23	1545	20230731	160.52	4075	-1.23	20240621	2265	77.70	20240129	4075	-1.23	20240621	1545	160.52	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	1203	N	N
45	20240621	130106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4040	70	2	1.76	2881301845	718863	59.86	3970	4075	3920	5160	2780	3970	4008.14	1.39	97538	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12538	4.16	1.00	12	0.23	972.00	4052.00	4075	20240621	-0.86	1545	20230731	161.49	4075	-0.86	20240621	2265	78.37	20240129	4075	-0.86	20240621	1545	161.49	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	1203	N	N
46	20240621	120107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4030	60	2	1.51	2525513915	630619	52.52	3970	4075	3920	5160	2780	3970	4004.82	1.39	50256	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12507	4.15	0.99	12	0.20	972.00	4052.00	4075	20240621	-1.10	1545	20230731	160.84	4075	-1.10	20240621	2265	77.92	20240129	4075	-1.10	20240621	1545	160.84	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	1203	N	N
47	20240621	110106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4040	70	2	1.76	1910261060	478294	39.83	3970	4045	3920	5160	2780	3970	3993.91	1.39	26989	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12538	4.16	1.00	12	0.15	972.00	4052.00	4045	20240621	-0.12	1545	20230731	161.49	4045	-0.12	20240621	2265	78.37	20240129	4045	-0.12	20240621	1545	161.49	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	1203	N	N
48	20240621	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	20	2	0.50	1020791000	256310	21.34	3970	4020	3920	5160	2780	3970	3982.64	1.39	-5227	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12382	4.10	0.98	12	0.08	972.00	4052.00	4040	20240620	-1.24	1545	20230731	158.25	4040	-1.24	20240620	2265	76.16	20240129	4040	-1.24	20240620	1545	158.25	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	1203	N	N
49	20240621	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	20	2	0.50	82647265	20789	1.73	3970	4000	3965	5160	2780	3970	3975.53	1.39	-801	4123	4046	3963	3886	3803	4085	3925	3103	1190	1000	2460	5	1	310336320	12382	4.10	0.98	12	0.01	972.00	4052.00	4040	20240620	-1.24	1545	20230731	158.25	4040	-1.24	20240620	2265	76.16	20240129	4040	-1.24	20240620	1545	158.25	20230731	1.51	N	000400	1000	3103 억	4298875	N	N	1203	N	N
50	20240620	160105	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3970	20	2	0.51	4743581405	1190936	74.80	3945	4040	3880	5130	2765	3950	3983.08	1.33	270201	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12320	4.08	0.98	12	0.38	972.00	4052.00	4040	20240620	-1.73	1545	20230731	156.96	4040	-1.73	20240620	2265	75.28	20240129	4040	-1.73	20240620	1545	156.96	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1203	N	N
51	20240620	150106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3985	35	2	0.89	4410240420	1106897	69.52	3945	4040	3880	5130	2765	3950	3984.33	1.33	250709	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12367	4.10	0.98	12	0.36	972.00	4052.00	4040	20240620	-1.36	1545	20230731	157.93	4040	-1.36	20240620	2265	75.94	20240129	4040	-1.36	20240620	1545	157.93	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1060	N	N
52	20240620	140106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3980	30	2	0.76	3991680610	1001980	62.93	3945	4040	3880	5130	2765	3950	3983.79	1.33	241311	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12351	4.09	0.98	12	0.32	972.00	4052.00	4040	20240620	-1.49	1545	20230731	157.61	4040	-1.49	20240620	2265	75.72	20240129	4040	-1.49	20240620	1545	157.61	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1060	N	N
53	20240620	130106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3965	15	2	0.38	3595037755	902381	56.68	3945	4040	3880	5130	2765	3950	3983.95	1.33	232078	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12305	4.08	0.98	12	0.29	972.00	4052.00	4040	20240620	-1.86	1545	20230731	156.63	4040	-1.86	20240620	2265	75.06	20240129	4040	-1.86	20240620	1545	156.63	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1060	N	N
54	20240620	120106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3950	0	3	0.00	3386312345	849668	53.37	3945	4040	3880	5130	2765	3950	3985.45	1.33	213078	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12258	4.06	0.97	12	0.27	972.00	4052.00	4040	20240620	-2.23	1545	20230731	155.66	4040	-2.23	20240620	2265	74.39	20240129	4040	-2.23	20240620	1545	155.66	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1060	N	N
55	20240620	110106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3960	10	2	0.25	3152605675	790562	49.65	3945	4040	3880	5130	2765	3950	3987.80	1.33	196185	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12289	4.07	0.98	12	0.25	972.00	4052.00	4040	20240620	-1.98	1545	20230731	156.31	4040	-1.98	20240620	2265	74.83	20240129	4040	-1.98	20240620	1545	156.31	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1060	N	N
56	20240620	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	70	2	1.77	2278810910	572382	35.95	3945	4030	3880	5130	2765	3950	3981.28	1.33	130634	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12476	4.14	0.99	12	0.18	972.00	4052.00	4035	20240425	-0.37	1545	20230731	160.19	4035	-0.37	20240425	2265	77.48	20240129	4035	-0.37	20240425	1545	160.19	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1060	N	N
57	20240620	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3885	-65	5	-1.65	210244910	53608	3.37	3945	3950	3880	5130	2765	3950	3921.88	1.33	-15457	4100	4025	3900	3825	3700	4062	3862	3103	1180	1000	2440	5	1	310336320	12057	4.00	0.96	12	0.02	972.00	4052.00	4035	20240425	-3.72	1545	20230731	151.46	4035	-3.72	20240425	2265	71.52	20240129	4035	-3.72	20240425	1545	151.46	20230731	1.52	N	000400	1000	3103 억	4142718	N	N	1060	N	N
58	20240619	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3950	180	2	4.77	6201823495	1585619	173.40	3780	3975	3775	4900	2640	3770	3911.26	1.19	516859	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	12258	4.06	0.97	12	0.51	972.00	4052.00	4035	20240425	-2.11	1545	20230731	155.66	4035	-2.11	20240425	2265	74.39	20240129	4035	-2.11	20240425	1545	155.66	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	1060	N	N
59	20240619	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	150	2	3.98	5746530430	1470102	160.77	3780	3975	3775	4900	2640	3770	3908.93	1.19	511591	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	12165	4.03	0.97	12	0.47	972.00	4052.00	4035	20240425	-2.85	1545	20230731	153.72	4035	-2.85	20240425	2265	73.07	20240129	4035	-2.85	20240425	1545	153.72	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	890	N	N
60	20240619	140109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3905	135	2	3.58	5307854990	1358102	148.52	3780	3975	3775	4900	2640	3770	3908.29	1.19	504556	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	12119	4.02	0.96	12	0.44	972.00	4052.00	4035	20240425	-3.22	1545	20230731	152.75	4035	-3.22	20240425	2265	72.41	20240129	4035	-3.22	20240425	1545	152.75	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	890	N	N
61	20240619	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	145	2	3.85	5009509815	1281738	140.17	3780	3975	3775	4900	2640	3770	3908.37	1.19	477352	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	12150	4.03	0.97	12	0.41	972.00	4052.00	4035	20240425	-2.97	1545	20230731	153.40	4035	-2.97	20240425	2265	72.85	20240129	4035	-2.97	20240425	1545	153.40	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	890	N	N
62	20240619	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3940	170	2	4.51	4520250140	1157231	126.55	3780	3975	3775	4900	2640	3770	3906.09	1.19	439615	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	12227	4.05	0.97	12	0.37	972.00	4052.00	4035	20240425	-2.35	1545	20230731	155.02	4035	-2.35	20240425	2265	73.95	20240129	4035	-2.35	20240425	1545	155.02	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	890	N	N
63	20240619	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3945	175	2	4.64	3398774840	873733	95.55	3780	3950	3775	4900	2640	3770	3889.95	1.19	389525	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	12243	4.06	0.97	12	0.28	972.00	4052.00	4035	20240425	-2.23	1545	20230731	155.34	4035	-2.23	20240425	2265	74.17	20240129	4035	-2.23	20240425	1545	155.34	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	890	N	N
64	20240619	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3895	125	2	3.32	1747147040	452349	49.47	3780	3910	3775	4900	2640	3770	3862.39	1.19	166959	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	12088	4.01	0.96	12	0.15	972.00	4052.00	4035	20240425	-3.47	1545	20230731	152.10	4035	-3.47	20240425	2265	71.96	20240129	4035	-3.47	20240425	1545	152.10	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	890	N	N
65	20240619	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3790	20	2	0.53	31205320	8254	0.90	3780	3790	3775	4900	2640	3770	3780.63	1.19	2169	3916	3842	3756	3682	3596	3880	3720	3103	1130	1000	2330	5	1	310336320	11762	3.90	0.94	12	0.00	972.00	4052.00	4035	20240425	-6.07	1545	20230731	145.31	4035	-6.07	20240425	2265	67.33	20240129	4035	-6.07	20240425	1545	145.31	20230731	1.54	N	000400	1000	3103 억	3686844	N	N	890	N	N
66	20240618	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3770	90	2	2.45	3393581770	903029	230.68	3670	3830	3670	4780	2580	3680	3757.97	1.15	137075	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11700	3.88	0.93	12	0.29	972.00	4052.00	4035	20240425	-6.57	1545	20230731	144.01	4035	-6.57	20240425	2265	66.45	20240129	4035	-6.57	20240425	1545	144.01	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	890	N	N
67	20240618	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3760	80	2	2.17	3159942820	841094	214.86	3670	3830	3670	4780	2580	3680	3756.94	1.15	124778	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11669	3.87	0.93	12	0.27	972.00	4052.00	4035	20240425	-6.82	1545	20230731	143.37	4035	-6.82	20240425	2265	66.00	20240129	4035	-6.82	20240425	1545	143.37	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	1423	N	N
68	20240618	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3750	70	2	1.90	2861137245	761404	194.50	3670	3830	3670	4780	2580	3680	3757.71	1.15	103910	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11638	3.86	0.93	12	0.25	972.00	4052.00	4035	20240425	-7.06	1545	20230731	142.72	4035	-7.06	20240425	2265	65.56	20240129	4035	-7.06	20240425	1545	142.72	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	1423	N	N
69	20240618	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3765	85	2	2.31	2629771860	699939	178.80	3670	3830	3670	4780	2580	3680	3757.14	1.15	78934	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11684	3.87	0.93	12	0.23	972.00	4052.00	4035	20240425	-6.69	1545	20230731	143.69	4035	-6.69	20240425	2265	66.23	20240129	4035	-6.69	20240425	1545	143.69	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	1423	N	N
70	20240618	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3720	40	2	1.09	880679505	236233	60.35	3670	3760	3670	4780	2580	3680	3728.01	1.15	30687	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11545	3.83	0.92	12	0.08	972.00	4052.00	4035	20240425	-7.81	1545	20230731	140.78	4035	-7.81	20240425	2265	64.24	20240129	4035	-7.81	20240425	1545	140.78	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	1423	N	N
71	20240618	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3725	45	2	1.22	729024505	195471	49.93	3670	3760	3670	4780	2580	3680	3729.58	1.15	12209	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11560	3.83	0.92	12	0.06	972.00	4052.00	4035	20240425	-7.68	1545	20230731	141.10	4035	-7.68	20240425	2265	64.46	20240129	4035	-7.68	20240425	1545	141.10	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	1423	N	N
72	20240618	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3740	60	2	1.63	558232220	149693	38.24	3670	3760	3670	4780	2580	3680	3729.18	1.15	8207	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11607	3.85	0.92	12	0.05	972.00	4052.00	4035	20240425	-7.31	1545	20230731	142.07	4035	-7.31	20240425	2265	65.12	20240129	4035	-7.31	20240425	1545	142.07	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	1423	N	N
73	20240618	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3700	20	2	0.54	15444095	4190	1.07	3670	3700	3670	4780	2580	3680	3685.94	1.15	1396	3743	3711	3673	3641	3603	3727	3657	3103	1100	1000	2280	5	1	310336320	11482	3.81	0.91	12	0.00	972.00	4052.00	4035	20240425	-8.30	1545	20230731	139.48	4035	-8.30	20240425	2265	63.36	20240129	4035	-8.30	20240425	1545	139.48	20230731	1.59	N	000400	1000	3103 억	3572208	N	N	1423	N	N
74	20240617	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3680	5	2	0.14	1428196370	389320	54.30	3665	3705	3635	4775	2575	3675	3668.41	1.14	25942	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11420	3.79	0.91	12	0.13	972.00	4052.00	4035	20240425	-8.80	1545	20230731	138.19	4035	-8.80	20240425	2265	62.47	20240129	4035	-8.80	20240425	1545	138.19	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	1423	N	N
75	20240617	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3680	5	2	0.14	1332035025	363153	50.65	3665	3705	3635	4775	2575	3675	3667.97	1.14	27085	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11420	3.79	0.91	12	0.12	972.00	4052.00	4035	20240425	-8.80	1545	20230731	138.19	4035	-8.80	20240425	2265	62.47	20240129	4035	-8.80	20240425	1545	138.19	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	6955	N	N
76	20240617	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3685	10	2	0.27	1178591565	321509	44.84	3665	3705	3635	4775	2575	3675	3665.81	1.14	16458	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11436	3.79	0.91	12	0.10	972.00	4052.00	4035	20240425	-8.67	1545	20230731	138.51	4035	-8.67	20240425	2265	62.69	20240129	4035	-8.67	20240425	1545	138.51	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	6955	N	N
77	20240617	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3680	5	2	0.14	943213275	257408	35.90	3665	3705	3635	4775	2575	3675	3664.27	1.14	-29916	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11420	3.79	0.91	12	0.08	972.00	4052.00	4035	20240425	-8.80	1545	20230731	138.19	4035	-8.80	20240425	2265	62.47	20240129	4035	-8.80	20240425	1545	138.19	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	6955	N	N
78	20240617	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3685	10	2	0.27	889806210	242883	33.88	3665	3705	3635	4775	2575	3675	3663.52	1.14	-31113	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11436	3.79	0.91	12	0.08	972.00	4052.00	4035	20240425	-8.67	1545	20230731	138.51	4035	-8.67	20240425	2265	62.69	20240129	4035	-8.67	20240425	1545	138.51	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	6955	N	N
79	20240617	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3680	5	2	0.14	811643110	221673	30.92	3665	3705	3635	4775	2575	3675	3661.44	1.14	-30693	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11420	3.79	0.91	12	0.07	972.00	4052.00	4035	20240425	-8.80	1545	20230731	138.19	4035	-8.80	20240425	2265	62.47	20240129	4035	-8.80	20240425	1545	138.19	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	6955	N	N
80	20240617	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3665	-10	5	-0.27	481792125	131539	18.35	3665	3705	3635	4775	2575	3675	3662.73	1.14	-22089	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11374	3.77	0.90	12	0.04	972.00	4052.00	4035	20240425	-9.17	1545	20230731	137.22	4035	-9.17	20240425	2265	61.81	20240129	4035	-9.17	20240425	1545	137.22	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	6955	N	N
81	20240617	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3655	-20	5	-0.54	8648690	2360	0.33	3665	3670	3655	4775	2575	3675	3664.70	1.14	-458	3805	3740	3665	3600	3525	3772	3632	3103	1100	1000	2270	5	1	310336320	11343	3.76	0.90	12	0.00	972.00	4052.00	4035	20240425	-9.42	1545	20230731	136.57	4035	-9.42	20240425	2265	61.37	20240129	4035	-9.42	20240425	1545	136.57	20230731	1.64	N	000400	1000	3103 억	3547821	N	N	6955	N	N
82	20240614	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3675	45	2	1.24	2626196270	712389	68.14	3625	3730	3590	4715	2545	3630	3686.47	1.15	69393	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11405	3.78	0.91	12	0.23	972.00	4052.00	4035	20240425	-8.92	1545	20230731	137.86	4035	-8.92	20240425	2265	62.25	20240129	4035	-8.92	20240425	1545	137.86	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	6955	N	N
83	20240614	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3685	55	2	1.52	2388441695	647868	61.97	3625	3730	3590	4715	2545	3630	3686.62	1.15	73142	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11436	3.79	0.91	12	0.21	972.00	4052.00	4035	20240425	-8.67	1545	20230731	138.51	4035	-8.67	20240425	2265	62.69	20240129	4035	-8.67	20240425	1545	138.51	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	909	N	N
84	20240614	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3675	45	2	1.24	2005193105	543800	52.02	3625	3730	3590	4715	2545	3630	3687.37	1.15	84583	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11405	3.78	0.91	12	0.18	972.00	4052.00	4035	20240425	-8.92	1545	20230731	137.86	4035	-8.92	20240425	2265	62.25	20240129	4035	-8.92	20240425	1545	137.86	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	909	N	N
85	20240614	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3720	90	2	2.48	1748740350	474460	45.38	3625	3730	3590	4715	2545	3630	3685.75	1.15	76062	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11545	3.83	0.92	12	0.15	972.00	4052.00	4035	20240425	-7.81	1545	20230731	140.78	4035	-7.81	20240425	2265	64.24	20240129	4035	-7.81	20240425	1545	140.78	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	909	N	N
86	20240614	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3705	75	2	2.07	1440407565	391494	37.45	3625	3720	3590	4715	2545	3630	3679.26	1.15	61849	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11498	3.81	0.91	12	0.13	972.00	4052.00	4035	20240425	-8.18	1545	20230731	139.81	4035	-8.18	20240425	2265	63.58	20240129	4035	-8.18	20240425	1545	139.81	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	909	N	N
87	20240614	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3690	60	2	1.65	1239394280	337144	32.25	3625	3720	3590	4715	2545	3630	3676.16	1.15	65053	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11451	3.80	0.91	12	0.11	972.00	4052.00	4035	20240425	-8.55	1545	20230731	138.83	4035	-8.55	20240425	2265	62.91	20240129	4035	-8.55	20240425	1545	138.83	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	909	N	N
88	20240614	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3685	55	2	1.52	686910935	187760	17.96	3625	3705	3590	4715	2545	3630	3658.45	1.15	33579	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11436	3.79	0.91	12	0.06	972.00	4052.00	4035	20240425	-8.67	1545	20230731	138.51	4035	-8.67	20240425	2265	62.69	20240129	4035	-8.67	20240425	1545	138.51	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	909	N	N
89	20240614	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3610	-20	5	-0.55	19749215	5471	0.52	3625	3625	3590	4715	2545	3630	3609.79	1.15	529	3750	3690	3630	3570	3510	3660	3540	3103	1085	1000	2250	5	1	310336320	11203	3.71	0.89	12	0.00	972.00	4052.00	4035	20240425	-10.53	1545	20230731	133.66	4035	-10.53	20240425	2265	59.38	20240129	4035	-10.53	20240425	1545	133.66	20230731	1.60	N	000400	1000	3103 억	3558417	N	N	909	N	N
90	20240613	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3630	20	2	0.55	3641667040	1008653	57.97	3640	3690	3570	4690	2530	3610	3610.36	1.16	97834	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11265	3.73	0.90	12	0.33	972.00	4052.00	4035	20240425	-10.04	1545	20230731	134.95	4035	-10.04	20240425	2265	60.26	20240129	4035	-10.04	20240425	1545	134.95	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	909	N	N
91	20240613	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3620	10	2	0.28	3248276305	900467	51.75	3640	3660	3570	4690	2530	3610	3607.32	1.16	102797	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11234	3.72	0.89	12	0.29	972.00	4052.00	4035	20240425	-10.29	1545	20230731	134.30	4035	-10.29	20240425	2265	59.82	20240129	4035	-10.29	20240425	1545	134.30	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	79	N	N
92	20240613	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3585	-25	5	-0.69	2752863855	762928	43.84	3640	3660	3570	4690	2530	3610	3608.29	1.16	67459	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11126	3.69	0.88	12	0.25	972.00	4052.00	4035	20240425	-11.15	1545	20230731	132.04	4035	-11.15	20240425	2265	58.28	20240129	4035	-11.15	20240425	1545	132.04	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	79	N	N
93	20240613	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3600	-10	5	-0.28	2444797620	677035	38.91	3640	3660	3570	4690	2530	3610	3611.04	1.16	47102	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11172	3.70	0.89	12	0.22	972.00	4052.00	4035	20240425	-10.78	1545	20230731	133.01	4035	-10.78	20240425	2265	58.94	20240129	4035	-10.78	20240425	1545	133.01	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	79	N	N
94	20240613	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3585	-25	5	-0.69	2151583105	595321	34.21	3640	3660	3570	4690	2530	3610	3614.16	1.16	33282	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11126	3.69	0.88	12	0.19	972.00	4052.00	4035	20240425	-11.15	1545	20230731	132.04	4035	-11.15	20240425	2265	58.28	20240129	4035	-11.15	20240425	1545	132.04	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	79	N	N
95	20240613	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3615	5	2	0.14	1583441345	437190	25.12	3640	3660	3595	4690	2530	3610	3621.86	1.16	73026	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11219	3.72	0.89	12	0.14	972.00	4052.00	4035	20240425	-10.41	1545	20230731	133.98	4035	-10.41	20240425	2265	59.60	20240129	4035	-10.41	20240425	1545	133.98	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	79	N	N
96	20240613	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3625	15	2	0.42	549517945	151318	8.70	3640	3655	3605	4690	2530	3610	3631.54	1.16	36748	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11250	3.73	0.89	12	0.05	972.00	4052.00	4035	20240425	-10.16	1545	20230731	134.63	4035	-10.16	20240425	2265	60.04	20240129	4035	-10.16	20240425	1545	134.63	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	79	N	N
97	20240613	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3615	5	2	0.14	31505105	8683	0.50	3640	3640	3615	4690	2530	3610	3628.37	1.16	1991	3910	3760	3655	3505	3400	3707	3452	3103	1080	1000	2230	5	1	310336320	11219	3.72	0.89	12	0.00	972.00	4052.00	4035	20240425	-10.41	1545	20230731	133.98	4035	-10.41	20240425	2265	59.60	20240129	4035	-10.41	20240425	1545	133.98	20230731	1.62	N	000400	1000	3103 억	3584697	N	N	79	N	N
98	20240612	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3610	-145	5	-3.86	6337007520	1733056	87.66	3780	3805	3550	4880	2630	3755	3656.51	1.19	-94460	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11203	3.71	0.89	12	0.56	972.00	4052.00	4035	20240425	-10.53	1545	20230731	133.66	4035	-10.53	20240425	2265	59.38	20240129	4035	-10.53	20240425	1545	133.66	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	79	N	N
99	20240612	150110	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3630	-125	5	-3.33	6211747600	1698397	85.90	3780	3805	3550	4880	2630	3755	3657.38	1.19	-94325	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11265	3.73	0.90	12	0.55	972.00	4052.00	4035	20240425	-10.04	1545	20230731	134.95	4035	-10.04	20240425	2265	60.26	20240129	4035	-10.04	20240425	1545	134.95	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	734	N	N
100	20240612	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3620	-135	5	-3.60	4270222345	1167994	59.08	3780	3805	3550	4880	2630	3755	3655.97	1.19	-96782	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11234	3.72	0.89	12	0.38	972.00	4052.00	4035	20240425	-10.29	1545	20230731	134.30	4035	-10.29	20240425	2265	59.82	20240129	4035	-10.29	20240425	1545	134.30	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	734	N	N
101	20240612	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3660	-95	5	-2.53	3976216325	1087095	54.98	3780	3805	3550	4880	2630	3755	3657.59	1.19	-76567	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11358	3.77	0.90	12	0.35	972.00	4052.00	4035	20240425	-9.29	1545	20230731	136.89	4035	-9.29	20240425	2265	61.59	20240129	4035	-9.29	20240425	1545	136.89	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	734	N	N
102	20240612	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3650	-105	5	-2.80	3795772825	1037781	52.49	3780	3805	3550	4880	2630	3755	3657.52	1.19	-75880	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11327	3.76	0.90	12	0.33	972.00	4052.00	4035	20240425	-9.54	1545	20230731	136.25	4035	-9.54	20240425	2265	61.15	20240129	4035	-9.54	20240425	1545	136.25	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	734	N	N
103	20240612	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3625	-130	5	-3.46	3481946370	951065	48.10	3780	3805	3550	4880	2630	3755	3661.03	1.19	-89898	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11250	3.73	0.89	12	0.31	972.00	4052.00	4035	20240425	-10.16	1545	20230731	134.63	4035	-10.16	20240425	2265	60.04	20240129	4035	-10.16	20240425	1545	134.63	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	734	N	N
104	20240612	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3650	-105	5	-2.80	2194294295	593211	30.00	3780	3805	3625	4880	2630	3755	3698.94	1.19	54656	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11327	3.76	0.90	12	0.19	972.00	4052.00	4035	20240425	-9.54	1545	20230731	136.25	4035	-9.54	20240425	2265	61.15	20240129	4035	-9.54	20240425	1545	136.25	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	734	N	N
105	20240612	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3745	-10	5	-0.27	56969720	15138	0.77	3780	3780	3745	4880	2630	3755	3763.78	1.19	-5107	3898	3826	3713	3641	3528	3862	3677	3103	1125	1000	2320	5	1	310336320	11622	3.85	0.92	12	0.00	972.00	4052.00	4035	20240425	-7.19	1545	20230731	142.39	4035	-7.19	20240425	2265	65.34	20240129	4035	-7.19	20240425	1545	142.39	20230731	1.68	N	000400	1000	3103 억	3678050	N	N	734	N	N
106	20240610	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3625	235	2	6.93	6634544465	1863584	154.57	3410	3630	3380	4405	2375	3390	3560.01	1.01	456979	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	11250	3.73	0.89	12	0.60	972.00	4052.00	4035	20240425	-10.16	1545	20230731	134.63	4035	-10.16	20240425	2265	60.04	20240129	4035	-10.16	20240425	1545	134.63	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	995	N	N
107	20240610	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3615	225	2	6.64	6174500565	1736527	144.04	3410	3630	3380	4405	2375	3390	3555.66	1.01	463090	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	11219	3.72	0.89	12	0.56	972.00	4052.00	4035	20240425	-10.41	1545	20230731	133.98	4035	-10.41	20240425	2265	59.60	20240129	4035	-10.41	20240425	1545	133.98	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	1374	N	N
108	20240610	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3600	210	2	6.19	5407132365	1524033	126.41	3410	3625	3380	4405	2375	3390	3547.91	1.01	422323	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	11172	3.70	0.89	12	0.49	972.00	4052.00	4035	20240425	-10.78	1545	20230731	133.01	4035	-10.78	20240425	2265	58.94	20240129	4035	-10.78	20240425	1545	133.01	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	1374	N	N
109	20240610	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3590	200	2	5.90	5030009800	1419072	117.70	3410	3625	3380	4405	2375	3390	3544.58	1.01	391732	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	11141	3.69	0.89	12	0.46	972.00	4052.00	4035	20240425	-11.03	1545	20230731	132.36	4035	-11.03	20240425	2265	58.50	20240129	4035	-11.03	20240425	1545	132.36	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	1374	N	N
110	20240610	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3620	230	2	6.78	4170903045	1179330	97.82	3410	3620	3380	4405	2375	3390	3536.67	1.01	339526	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	11234	3.72	0.89	12	0.38	972.00	4052.00	4035	20240425	-10.29	1545	20230731	134.30	4035	-10.29	20240425	2265	59.82	20240129	4035	-10.29	20240425	1545	134.30	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	1374	N	N
111	20240610	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3575	185	2	5.46	3550866865	1006774	83.51	3410	3615	3380	4405	2375	3390	3526.98	1.01	273767	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	11095	3.68	0.88	12	0.32	972.00	4052.00	4035	20240425	-11.40	1545	20230731	131.39	4035	-11.40	20240425	2265	57.84	20240129	4035	-11.40	20240425	1545	131.39	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	1374	N	N
112	20240610	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3540	150	2	4.42	1866037495	535559	44.42	3410	3540	3380	4405	2375	3390	3484.28	1.01	137889	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	10986	3.64	0.87	12	0.17	972.00	4052.00	4035	20240425	-12.27	1545	20230731	129.13	4035	-12.27	20240425	2265	56.29	20240129	4035	-12.27	20240425	1545	129.13	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	1374	N	N
113	20240610	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3405	15	2	0.44	100498165	29536	2.45	3410	3410	3380	4405	2375	3390	3402.57	1.01	-19470	3573	3481	3338	3246	3103	3527	3292	3103	1015	1000	2100	5	1	310336320	10567	3.50	0.84	12	0.01	972.00	4052.00	4035	20240425	-15.61	1545	20230731	120.39	4035	-15.61	20240425	2265	50.33	20240129	4035	-15.61	20240425	1545	120.39	20230731	1.68	N	000400	1000	3103 억	3145808	N	N	1374	N	N
114	20240607	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3390	200	2	6.27	4045292765	1201629	223.75	3195	3430	3195	4145	2235	3190	3366.44	0.99	197802	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10520	3.49	0.84	12	0.39	972.00	4052.00	4035	20240425	-15.99	1545	20230731	119.42	4035	-15.99	20240425	2265	49.67	20240129	4035	-15.99	20240425	1545	119.42	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	1374	N	N
115	20240607	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3390	200	2	6.27	3838591175	1140610	212.39	3195	3430	3195	4145	2235	3190	3365.38	0.99	211998	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10520	3.49	0.84	12	0.37	972.00	4052.00	4035	20240425	-15.99	1545	20230731	119.42	4035	-15.99	20240425	2265	49.67	20240129	4035	-15.99	20240425	1545	119.42	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	104	N	N
116	20240607	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3370	180	2	5.64	3501145725	1040729	193.79	3195	3430	3195	4145	2235	3190	3364.13	0.99	199854	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10458	3.47	0.83	12	0.34	972.00	4052.00	4035	20240425	-16.48	1545	20230731	118.12	4035	-16.48	20240425	2265	48.79	20240129	4035	-16.48	20240425	1545	118.12	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	104	N	N
117	20240607	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3390	200	2	6.27	3198277300	951286	177.14	3195	3430	3195	4145	2235	3190	3362.06	0.99	216866	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10520	3.49	0.84	12	0.31	972.00	4052.00	4035	20240425	-15.99	1545	20230731	119.42	4035	-15.99	20240425	2265	49.67	20240129	4035	-15.99	20240425	1545	119.42	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	104	N	N
118	20240607	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3390	200	2	6.27	2923544070	870521	162.10	3195	3430	3195	4145	2235	3190	3358.38	0.99	199738	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10520	3.49	0.84	12	0.28	972.00	4052.00	4035	20240425	-15.99	1545	20230731	119.42	4035	-15.99	20240425	2265	49.67	20240129	4035	-15.99	20240425	1545	119.42	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	104	N	N
119	20240607	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3405	215	2	6.74	2638805240	786579	146.47	3195	3430	3195	4145	2235	3190	3354.79	0.99	195167	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10567	3.50	0.84	12	0.25	972.00	4052.00	4035	20240425	-15.61	1545	20230731	120.39	4035	-15.61	20240425	2265	50.33	20240129	4035	-15.61	20240425	1545	120.39	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	104	N	N
120	20240607	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3385	195	2	6.11	1659213425	498198	92.77	3195	3390	3195	4145	2235	3190	3330.43	0.99	113781	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10505	3.48	0.84	12	0.16	972.00	4052.00	4035	20240425	-16.11	1545	20230731	119.09	4035	-16.11	20240425	2265	49.45	20240129	4035	-16.11	20240425	1545	119.09	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	104	N	N
121	20240607	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	40	2	1.25	2183720	679	0.13	3195	3230	3195	4145	2235	3190	3216.08	0.99	-244	3380	3285	3225	3130	3070	3332	3177	3103	955	1000	1970	5	1	310336320	10024	3.32	0.80	12	0.00	972.00	4052.00	4035	20240425	-19.95	1545	20230731	109.06	4035	-19.95	20240425	2265	42.60	20240129	4035	-19.95	20240425	1545	109.06	20230731	1.71	N	000400	1000	3103 억	3085736	N	N	104	N	N
122	20240605	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3190	25	2	0.79	1718309820	531764	133.98	3165	3320	3165	4110	2220	3165	3231.54	1.03	-97720	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	9900	3.28	0.79	12	0.17	972.00	4052.00	4035	20240425	-20.94	1545	20230731	106.47	4035	-20.94	20240425	2265	40.84	20240129	4035	-20.94	20240425	1545	106.47	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	104	N	N
123	20240605	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	30	2	0.95	1618774335	500605	126.13	3165	3320	3165	4110	2220	3165	3233.64	1.03	-88138	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	9915	3.29	0.79	12	0.16	972.00	4052.00	4035	20240425	-20.82	1545	20230731	106.80	4035	-20.82	20240425	2265	41.06	20240129	4035	-20.82	20240425	1545	106.80	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	0	N	N
124	20240605	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3225	60	2	1.90	1464921540	452653	114.05	3165	3320	3165	4110	2220	3165	3236.30	1.03	-82295	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	10008	3.32	0.80	12	0.15	972.00	4052.00	4035	20240425	-20.07	1545	20230731	108.74	4035	-20.07	20240425	2265	42.38	20240129	4035	-20.07	20240425	1545	108.74	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	0	N	N
125	20240605	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3240	75	2	2.37	1419751110	438645	110.52	3165	3320	3165	4110	2220	3165	3236.67	1.03	-81834	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	10055	3.33	0.80	12	0.14	972.00	4052.00	4035	20240425	-19.70	1545	20230731	109.71	4035	-19.70	20240425	2265	43.05	20240129	4035	-19.70	20240425	1545	109.71	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	0	N	N
126	20240605	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	65	2	2.05	1373002755	424154	106.86	3165	3320	3165	4110	2220	3165	3237.04	1.03	-77986	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	10024	3.32	0.80	12	0.14	972.00	4052.00	4035	20240425	-19.95	1545	20230731	109.06	4035	-19.95	20240425	2265	42.60	20240129	4035	-19.95	20240425	1545	109.06	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	0	N	N
127	20240605	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	80	2	2.53	1205202370	372172	93.77	3165	3320	3165	4110	2220	3165	3238.29	1.03	-75013	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	10070	3.34	0.80	12	0.12	972.00	4052.00	4035	20240425	-19.58	1545	20230731	110.03	4035	-19.58	20240425	2265	43.27	20240129	4035	-19.58	20240425	1545	110.03	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	0	N	N
128	20240605	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3205	40	2	1.26	383342680	120462	30.35	3165	3205	3165	4110	2220	3165	3182.27	1.03	6251	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	9946	3.30	0.79	12	0.04	972.00	4052.00	4035	20240425	-20.57	1545	20230731	107.44	4035	-20.57	20240425	2265	41.50	20240129	4035	-20.57	20240425	1545	107.44	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	0	N	N
129	20240605	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3185	20	2	0.63	62265695	19672	4.96	3165	3185	3165	4110	2220	3165	3165.19	1.03	-480	3228	3196	3138	3106	3048	3212	3122	3103	945	1000	1960	5	1	310336320	9884	3.28	0.79	12	0.01	972.00	4052.00	4035	20240425	-21.07	1545	20230731	106.15	4035	-21.07	20240425	2265	40.62	20240129	4035	-21.07	20240425	1545	106.15	20230731	1.73	N	000400	1000	3103 억	3190419	N	N	0	N	N
130	20240604	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3165	45	2	1.44	1216402545	389749	56.10	3090	3170	3080	4055	2185	3120	3120.45	1.03	-23782	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9822	3.26	0.78	12	0.13	972.00	4052.00	4035	20240425	-21.56	1545	20230731	104.85	4035	-21.56	20240425	2265	39.74	20240129	4035	-21.56	20240425	1545	104.85	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
131	20240604	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	20	2	0.64	989777095	318012	45.77	3090	3165	3080	4055	2185	3120	3112.39	1.03	-13892	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9745	3.23	0.77	12	0.10	972.00	4052.00	4035	20240425	-22.18	1545	20230731	103.24	4035	-22.18	20240425	2265	38.63	20240129	4035	-22.18	20240425	1545	103.24	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
132	20240604	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	20	2	0.64	842668515	271321	39.05	3090	3155	3080	4055	2185	3120	3105.80	1.03	-47	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9745	3.23	0.77	12	0.09	972.00	4052.00	4035	20240425	-22.18	1545	20230731	103.24	4035	-22.18	20240425	2265	38.63	20240129	4035	-22.18	20240425	1545	103.24	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
133	20240604	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	0	3	0.00	721159680	232624	33.48	3090	3130	3080	4055	2185	3120	3100.11	1.03	11229	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9682	3.21	0.77	12	0.07	972.00	4052.00	4035	20240425	-22.68	1545	20230731	101.94	4035	-22.68	20240425	2265	37.75	20240129	4035	-22.68	20240425	1545	101.94	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
134	20240604	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3105	-15	5	-0.48	617411145	199337	28.69	3090	3130	3080	4055	2185	3120	3097.32	1.03	1878	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9636	3.19	0.77	12	0.06	972.00	4052.00	4035	20240425	-23.05	1545	20230731	100.97	4035	-23.05	20240425	2265	37.09	20240129	4035	-23.05	20240425	1545	100.97	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
135	20240604	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3115	-5	5	-0.16	560902160	181201	26.08	3090	3130	3080	4055	2185	3120	3095.47	1.03	3150	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9667	3.20	0.77	12	0.06	972.00	4052.00	4035	20240425	-22.80	1545	20230731	101.62	4035	-22.80	20240425	2265	37.53	20240129	4035	-22.80	20240425	1545	101.62	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
136	20240604	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3095	-25	5	-0.80	455372415	147237	21.19	3090	3130	3080	4055	2185	3120	3092.79	1.03	-1017	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9605	3.18	0.76	12	0.05	972.00	4052.00	4035	20240425	-23.30	1545	20230731	100.32	4035	-23.30	20240425	2265	36.64	20240129	4035	-23.30	20240425	1545	100.32	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
137	20240604	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3110	-10	5	-0.32	122055715	39426	5.67	3090	3130	3090	4055	2185	3120	3095.82	1.03	7003	3243	3181	3123	3061	3003	3152	3032	3103	935	1000	1930	5	1	310336320	9651	3.20	0.77	12	0.01	972.00	4052.00	4035	20240425	-22.92	1545	20230731	101.29	4035	-22.92	20240425	2265	37.31	20240129	4035	-22.92	20240425	1545	101.29	20230731	1.74	N	000400	1000	3103 억	3208700	N	N	390	N	N
138	20240603	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	-5	5	-0.16	2152325120	690435	99.29	3130	3185	3065	4060	2190	3125	3117.31	1.00	97463	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9682	3.21	0.77	12	0.22	972.00	4052.00	4035	20240425	-22.68	1545	20230731	101.94	4035	-22.68	20240425	2265	37.75	20240129	4035	-22.68	20240425	1545	101.94	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	390	N	N
139	20240603	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3110	-15	5	-0.48	1923042225	616820	88.71	3130	3185	3065	4060	2190	3125	3117.67	1.00	98878	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9651	3.20	0.77	12	0.20	972.00	4052.00	4035	20240425	-22.92	1545	20230731	101.29	4035	-22.92	20240425	2265	37.31	20240129	4035	-22.92	20240425	1545	101.29	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	573	N	N
140	20240603	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3110	-15	5	-0.48	1703799375	546249	78.56	3130	3185	3065	4060	2190	3125	3119.09	1.00	70721	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9651	3.20	0.77	12	0.18	972.00	4052.00	4035	20240425	-22.92	1545	20230731	101.29	4035	-22.92	20240425	2265	37.31	20240129	4035	-22.92	20240425	1545	101.29	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	573	N	N
141	20240603	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	-5	5	-0.16	1553481205	497973	71.62	3130	3185	3065	4060	2190	3125	3119.61	1.00	69574	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9682	3.21	0.77	12	0.16	972.00	4052.00	4035	20240425	-22.68	1545	20230731	101.94	4035	-22.68	20240425	2265	37.75	20240129	4035	-22.68	20240425	1545	101.94	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	573	N	N
142	20240603	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	15	2	0.48	1460670870	468249	67.34	3130	3185	3065	4060	2190	3125	3119.43	1.00	88900	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9745	3.23	0.77	12	0.15	972.00	4052.00	4035	20240425	-22.18	1545	20230731	103.24	4035	-22.18	20240425	2265	38.63	20240129	4035	-22.18	20240425	1545	103.24	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	573	N	N
143	20240603	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3125	0	3	0.00	1310359220	420353	60.45	3130	3185	3065	4060	2190	3125	3117.28	1.00	57831	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9698	3.22	0.77	12	0.14	972.00	4052.00	4035	20240425	-22.55	1545	20230731	102.27	4035	-22.55	20240425	2265	37.97	20240129	4035	-22.55	20240425	1545	102.27	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	573	N	N
144	20240603	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3100	-25	5	-0.80	1001015000	320529	46.10	3130	3185	3080	4060	2190	3125	3123.01	1.00	49648	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9620	3.19	0.77	12	0.10	972.00	4052.00	4035	20240425	-23.17	1545	20230731	100.65	4035	-23.17	20240425	2265	36.87	20240129	4035	-23.17	20240425	1545	100.65	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	573	N	N
145	20240603	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3150	25	2	0.80	22454850	7162	1.03	3130	3160	3130	4060	2190	3125	3135.57	1.00	2203	3275	3200	3150	3075	3025	3175	3050	3103	935	1000	1930	5	1	310336320	9776	3.24	0.78	12	0.00	972.00	4052.00	4035	20240425	-21.93	1545	20230731	103.88	4035	-21.93	20240425	2265	39.07	20240129	4035	-21.93	20240425	1545	103.88	20230731	1.74	N	000400	1000	3103 억	3101889	N	N	573	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History