KissMeData/003460/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160149	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	5	2	0.23	32458280	14903	247.27	2205	2215	2155	2830	1530	2180	2177.97	0.83	-7955	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.03	99.00	7294.00	2485	20230703	-12.07	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2485	-12.07	20230703	2060	6.07	20231017	0.10	N	003460	1000	567 억	469395	N	N	69	N	N
3	20240628	150148	57	100.00	KOSPI	금융업	N	N	N	N	N	2165	-15	5	-0.69	22848730	10470	173.72	2205	2215	2165	2830	1530	2180	2182.30	0.83	-4590	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1228	21.87	0.30	12	0.02	99.00	7294.00	2485	20230703	-12.88	2060	20231017	5.10	2390	-9.41	20240312	2090	3.59	20240117	2485	-12.88	20230703	2060	5.10	20231017	0.10	N	003460	1000	567 억	469395	N	N	83	N	N
4	20240628	140148	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	5	2	0.23	6631125	3023	50.16	2205	2215	2185	2830	1530	2180	2193.56	0.83	-988	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.01	99.00	7294.00	2485	20230703	-12.07	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2485	-12.07	20230703	2060	6.07	20231017	0.10	N	003460	1000	567 억	469395	N	N	83	N	N
5	20240628	130149	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	3869755	1761	29.22	2205	2215	2190	2830	1530	2180	2197.48	0.83	-501	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469395	N	N	83	N	N
6	20240628	120148	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	3565615	1623	26.93	2205	2215	2190	2830	1530	2180	2196.93	0.83	-459	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469395	N	N	83	N	N
7	20240628	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	3064045	1394	23.13	2205	2215	2190	2830	1530	2180	2198.02	0.83	-276	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469395	N	N	83	N	N
8	20240628	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	15	2	0.69	966870	439	7.28	2205	2215	2195	2830	1530	2180	2202.44	0.83	-104	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.67	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469395	N	N	83	N	N
9	20240628	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.83	0	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.27	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2485	-12.27	20230703	2060	5.83	20231017	0.10	N	003460	1000	567 억	469395	N	N	83	N	N
10	20240627	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	-30	5	-1.36	13250250	6027	85.71	2215	2215	2180	2870	1550	2210	2198.48	0.83	43	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1236	22.02	0.30	12	0.01	99.00	7294.00	2485	20230703	-12.27	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2485	-12.27	20230703	2060	5.83	20231017	0.10	N	003460	1000	567 억	469410	N	N	83	N	N
11	20240627	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	-15	5	-0.68	12718255	5783	82.24	2215	2215	2185	2870	1550	2210	2199.25	0.83	-4	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.67	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
12	20240627	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	-15	5	-0.68	12052490	5479	77.92	2215	2215	2195	2870	1550	2210	2199.76	0.83	285	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.67	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
13	20240627	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	-15	5	-0.68	12043710	5475	77.86	2215	2215	2195	2870	1550	2210	2199.76	0.83	285	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.67	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
14	20240627	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	11154735	5070	72.10	2215	2215	2200	2870	1550	2210	2200.14	0.83	0	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
15	20240627	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	92905	42	0.60	2215	2215	2200	2870	1550	2210	2212.02	0.83	0	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
16	20240627	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	79660	36	0.51	2215	2215	2205	2870	1550	2210	2212.78	0.83	0	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
17	20240627	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	5	2	0.23	46515	21	0.30	2215	2215	2215	2870	1550	2210	2215.00	0.83	0	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2485	20230703	-10.87	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2485	-10.87	20230703	2060	7.52	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
18	20240626	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	15379710	7032	162.14	2200	2210	2180	2845	1535	2190	2187.10	0.83	12	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469410	N	N	101	N	N
19	20240626	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	15	2	0.68	15063680	6889	158.84	2200	2210	2180	2845	1535	2190	2186.63	0.83	-1	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1250	22.27	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.27	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2485	-11.27	20230703	2060	7.04	20231017	0.10	N	003460	1000	567 억	469410	N	N	119	N	N
20	20240626	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	0	3	0.00	14669230	6709	154.69	2200	2210	2185	2845	1535	2190	2186.50	0.83	154	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469410	N	N	119	N	N
21	20240626	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	0	3	0.00	14669230	6709	154.69	2200	2210	2185	2845	1535	2190	2186.50	0.83	154	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469410	N	N	119	N	N
22	20240626	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	0	3	0.00	3625675	1655	38.16	2200	2210	2185	2845	1535	2190	2190.74	0.83	208	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469410	N	N	119	N	N
23	20240626	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	5	2	0.23	2621865	1197	27.60	2200	2210	2185	2845	1535	2190	2190.36	0.83	158	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.67	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469410	N	N	119	N	N
24	20240626	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	588750	268	6.18	2200	2210	2195	2845	1535	2190	2196.83	0.83	0	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469410	N	N	119	N	N
25	20240626	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	10	2	0.46	13200	6	0.14	2200	2200	2200	2845	1535	2190	2200.00	0.83	0	2223	2206	2198	2181	2173	2202	2177	567	655	1000	1530	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.47	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2485	-11.47	20230703	2060	6.80	20231017	0.10	N	003460	1000	567 억	469410	N	N	119	N	N
26	20240625	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	-20	5	-0.90	9531045	4337	2224.10	2190	2215	2190	2870	1550	2210	2197.61	0.83	-16	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2490	20230619	-12.05	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469426	N	N	119	N	N
27	20240625	150146	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	-15	5	-0.68	7804835	3549	1820.00	2190	2215	2190	2870	1550	2210	2199.16	0.83	240	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2490	20230619	-11.85	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469426	N	N	7	N	N
28	20240625	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	5	2	0.23	2650510	1201	615.90	2190	2215	2190	2870	1550	2210	2206.92	0.83	4	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2490	20230619	-11.04	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2485	-10.87	20230703	2060	7.52	20231017	0.10	N	003460	1000	567 억	469426	N	N	7	N	N
29	20240625	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	5	2	0.23	1122160	511	262.05	2190	2215	2190	2870	1550	2210	2196.01	0.83	4	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2490	20230619	-11.04	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2485	-10.87	20230703	2060	7.52	20231017	0.10	N	003460	1000	567 억	469426	N	N	7	N	N
30	20240625	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	5	2	0.23	1122160	511	262.05	2190	2215	2190	2870	1550	2210	2196.01	0.83	4	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2490	20230619	-11.04	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2485	-10.87	20230703	2060	7.52	20231017	0.10	N	003460	1000	567 억	469426	N	N	7	N	N
31	20240625	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	5	2	0.23	1115515	508	260.51	2190	2215	2190	2870	1550	2210	2195.90	0.83	4	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2490	20230619	-11.04	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2485	-10.87	20230703	2060	7.52	20231017	0.10	N	003460	1000	567 억	469426	N	N	7	N	N
32	20240625	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	672405	307	157.44	2190	2210	2190	2870	1550	2210	2190.24	0.83	4	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2490	20230619	-11.24	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469426	N	N	7	N	N
33	20240625	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	-20	5	-0.90	39420	18	9.23	2190	2190	2190	2870	1550	2210	2190.00	0.83	0	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2490	20230619	-12.05	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469426	N	N	7	N	N
34	20240624	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	429940	195	0.97	2200	2210	2190	2845	1535	2190	2204.82	0.83	-6	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230616	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469427	N	N	7	N	N
35	20240624	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	0	3	0.00	301840	137	0.68	2200	2210	2190	2845	1535	2190	2203.21	0.83	0	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2500	20230616	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469427	N	N	96	N	N
36	20240624	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	180850	82	0.41	2200	2210	2190	2845	1535	2190	2205.49	0.83	0	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230616	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469427	N	N	96	N	N
37	20240624	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	158810	72	0.36	2200	2210	2200	2845	1535	2190	2205.69	0.83	0	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230616	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469427	N	N	96	N	N
38	20240624	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	94745	43	0.21	2200	2210	2200	2845	1535	2190	2203.37	0.83	0	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230616	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469427	N	N	96	N	N
39	20240624	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	94745	43	0.21	2200	2210	2200	2845	1535	2190	2203.37	0.83	0	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230616	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469427	N	N	96	N	N
40	20240624	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	92535	42	0.21	2200	2210	2200	2845	1535	2190	2203.21	0.83	0	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230616	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469427	N	N	96	N	N
41	20240624	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	20	2	0.91	85905	39	0.19	2200	2210	2200	2845	1535	2190	2202.69	0.83	0	2216	2202	2191	2177	2166	2197	2172	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230616	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469427	N	N	96	N	N
42	20240621	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	43791160	20042	259.48	2205	2205	2180	2830	1530	2180	2184.97	0.83	15	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.04	99.00	7294.00	2500	20230616	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469428	N	N	96	N	N
43	20240621	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	43629095	19968	258.52	2205	2205	2180	2830	1530	2180	2184.95	0.83	37	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.04	99.00	7294.00	2500	20230616	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469428	N	N	77	N	N
44	20240621	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	15	2	0.69	42459485	19434	251.61	2205	2205	2180	2830	1530	2180	2184.80	0.83	40	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1245	22.17	0.30	12	0.03	99.00	7294.00	2500	20230616	-12.20	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469428	N	N	77	N	N
45	20240621	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	15	2	0.69	42378270	19397	251.13	2205	2205	2180	2830	1530	2180	2184.78	0.83	3	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1245	22.17	0.30	12	0.03	99.00	7294.00	2500	20230616	-12.20	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469428	N	N	77	N	N
46	20240621	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	42266325	19346	250.47	2205	2205	2180	2830	1530	2180	2184.76	0.83	3	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.03	99.00	7294.00	2500	20230616	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469428	N	N	77	N	N
47	20240621	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	4964590	2275	29.45	2205	2205	2180	2830	1530	2180	2182.24	0.83	3	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2500	20230616	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469428	N	N	77	N	N
48	20240621	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	1912690	877	11.35	2205	2205	2180	2830	1530	2180	2180.95	0.83	3	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2500	20230616	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469428	N	N	77	N	N
49	20240621	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.83	0	2226	2202	2191	2167	2156	2197	2162	567	650	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.00	99.00	7294.00	2500	20230616	-12.80	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2485	-12.27	20230703	2060	5.83	20231017	0.10	N	003460	1000	567 억	469428	N	N	77	N	N
50	20240620	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	-30	5	-1.36	17021980	7724	105.17	2200	2215	2180	2870	1550	2210	2203.78	0.83	-3728	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1236	22.02	0.30	12	0.01	99.00	7294.00	2500	20230614	-12.80	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2485	-12.27	20230703	2060	5.83	20231017	0.10	N	003460	1000	567 억	469587	N	N	77	N	N
51	20240620	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	-15	5	-0.68	15804240	7167	97.59	2200	2215	2195	2870	1550	2210	2205.14	0.83	-3575	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2500	20230614	-12.20	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469587	N	N	93	N	N
52	20240620	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	-10	5	-0.45	13695675	6207	84.52	2200	2215	2200	2870	1550	2210	2206.49	0.83	-3575	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2485	-11.47	20230703	2060	6.80	20231017	0.10	N	003460	1000	567 억	469587	N	N	93	N	N
53	20240620	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	13206200	5985	81.50	2200	2215	2200	2870	1550	2210	2206.55	0.83	-3575	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469587	N	N	93	N	N
54	20240620	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	13206200	5985	81.50	2200	2215	2200	2870	1550	2210	2206.55	0.83	-3575	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469587	N	N	93	N	N
55	20240620	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	11908985	5398	73.50	2200	2210	2200	2870	1550	2210	2206.18	0.83	-3575	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2485	-11.07	20230703	2060	7.28	20231017	0.10	N	003460	1000	567 억	469587	N	N	93	N	N
56	20240620	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	-10	5	-0.45	2343000	1065	14.50	2200	2200	2200	2870	1550	2210	2200.00	0.83	-150	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2485	-11.47	20230703	2060	6.80	20231017	0.10	N	003460	1000	567 억	469587	N	N	93	N	N
57	20240620	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	-10	5	-0.45	2257200	1026	13.97	2200	2200	2200	2870	1550	2210	2200.00	0.83	-150	2223	2216	2203	2196	2183	2220	2200	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2485	-11.47	20230703	2060	6.80	20231017	0.10	N	003460	1000	567 억	469587	N	N	93	N	N
58	20240619	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	5	2	0.23	16224285	7344	1474.70	2205	2210	2190	2865	1545	2205	2209.19	0.83	-6165	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469640	N	N	93	N	N
59	20240619	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	5	2	0.23	15614505	7068	1419.28	2205	2210	2190	2865	1545	2205	2209.18	0.83	-5995	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469640	N	N	74	N	N
60	20240619	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	5	2	0.23	15395165	6968	1399.20	2205	2210	2190	2865	1545	2205	2209.41	0.83	-5988	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469640	N	N	74	N	N
61	20240619	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	5	2	0.23	11724505	5307	1065.66	2205	2210	2190	2865	1545	2205	2209.25	0.83	-4337	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469640	N	N	74	N	N
62	20240619	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	5	2	0.23	9273865	4198	842.97	2205	2210	2190	2865	1545	2205	2209.12	0.83	-3278	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469640	N	N	74	N	N
63	20240619	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	0	3	0.00	434770	198	39.76	2205	2205	2190	2865	1545	2205	2195.81	0.83	0	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2490	-11.45	20230619	2060	7.04	20231017	0.10	N	003460	1000	567 억	469640	N	N	74	N	N
64	20240619	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	0	3	0.00	408310	186	37.35	2205	2205	2190	2865	1545	2205	2195.22	0.83	0	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2490	-11.45	20230619	2060	7.04	20231017	0.10	N	003460	1000	567 억	469640	N	N	74	N	N
65	20240619	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.83	0	2215	2210	2205	2200	2195	2207	2197	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2490	-11.45	20230619	2060	7.04	20231017	0.10	N	003460	1000	567 억	469640	N	N	74	N	N
66	20240618	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	5	2	0.23	1098205	498	24.95	2210	2210	2200	2860	1540	2200	2205.23	0.83	-56	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2490	-11.45	20230619	2060	7.04	20231017	0.10	N	003460	1000	567 억	469733	N	N	74	N	N
67	20240618	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	0	3	0.00	633200	287	14.38	2210	2210	2200	2860	1540	2200	2206.27	0.83	-8	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2490	-11.65	20230619	2060	6.80	20231017	0.10	N	003460	1000	567 억	469733	N	N	41	N	N
68	20240618	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	10	2	0.45	435030	197	9.87	2210	2210	2205	2860	1540	2200	2208.27	0.83	-8	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469733	N	N	41	N	N
69	20240618	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	10	2	0.45	289495	131	6.56	2210	2210	2205	2860	1540	2200	2209.89	0.83	-8	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469733	N	N	41	N	N
70	20240618	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	5	2	0.23	287285	130	6.51	2210	2210	2205	2860	1540	2200	2209.88	0.83	-8	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2490	-11.45	20230619	2060	7.04	20231017	0.10	N	003460	1000	567 억	469733	N	N	41	N	N
71	20240618	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	10	2	0.45	278460	126	6.31	2210	2210	2210	2860	1540	2200	2210.00	0.83	-8	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469733	N	N	41	N	N
72	20240618	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	10	2	0.45	161330	73	3.66	2210	2210	2210	2860	1540	2200	2210.00	0.83	-8	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469733	N	N	41	N	N
73	20240618	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	10	2	0.45	125970	57	2.86	2210	2210	2210	2860	1540	2200	2210.00	0.83	-8	2210	2205	2195	2190	2180	2207	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2490	-11.24	20230619	2060	7.28	20231017	0.10	N	003460	1000	567 억	469733	N	N	41	N	N
74	20240617	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	10	2	0.46	4374900	1995	16.06	2185	2200	2185	2845	1535	2190	2192.93	0.83	5	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2490	-11.65	20230619	2060	6.80	20231017	0.10	N	003460	1000	567 억	469746	N	N	41	N	N
75	20240617	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	0	3	0.00	4258300	1942	15.64	2185	2200	2185	2845	1535	2190	2192.74	0.83	-13	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2490	-12.05	20230619	2060	6.31	20231017	0.10	N	003460	1000	567 억	469746	N	N	15	N	N
76	20240617	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	5	2	0.23	1404100	641	5.16	2185	2200	2185	2845	1535	2190	2190.48	0.83	-13	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.20	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2490	-11.85	20230619	2060	6.55	20231017	0.10	N	003460	1000	567 억	469746	N	N	15	N	N
77	20240617	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	5	2	0.23	1336055	610	4.91	2185	2200	2185	2845	1535	2190	2190.25	0.83	-13	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.20	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2490	-11.85	20230619	2060	6.55	20231017	0.10	N	003460	1000	567 억	469746	N	N	15	N	N
78	20240617	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	10	2	0.46	1292105	590	4.75	2185	2200	2185	2845	1535	2190	2190.01	0.83	-13	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2490	-11.65	20230619	2060	6.80	20231017	0.10	N	003460	1000	567 억	469746	N	N	15	N	N
79	20240617	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	10	2	0.46	1223905	559	4.50	2185	2200	2185	2845	1535	2190	2189.45	0.83	-13	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2490	-11.65	20230619	2060	6.80	20231017	0.10	N	003460	1000	567 억	469746	N	N	15	N	N
80	20240617	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	10	2	0.46	1116105	510	4.11	2185	2200	2185	2845	1535	2190	2188.44	0.83	-13	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2490	-11.65	20230619	2060	6.80	20231017	0.10	N	003460	1000	567 억	469746	N	N	15	N	N
81	20240617	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	-5	5	-0.23	201020	92	0.74	2185	2185	2185	2845	1535	2190	2185.00	0.83	-13	2233	2211	2193	2171	2153	2222	2182	567	655	1000	1530	5	1	56702415	1239	22.07	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.60	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2490	-12.25	20230619	2060	6.07	20231017	0.10	N	003460	1000	567 억	469746	N	N	15	N	N
82	20240614	160134	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	27220340	12419	145.59	2180	2215	2175	2830	1530	2180	2191.83	0.83	1	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.02	99.00	7294.00	2500	20230614	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2500	-12.40	20230614	2060	6.31	20231017	0.10	N	003460	1000	567 억	469745	N	N	15	N	N
83	20240614	150134	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	25	2	1.15	26731415	12196	142.98	2180	2215	2175	2830	1530	2180	2191.82	0.83	108	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1250	22.27	0.30	12	0.02	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2500	-11.80	20230614	2060	7.04	20231017	0.10	N	003460	1000	567 억	469745	N	N	355	N	N
84	20240614	140134	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	25	2	1.15	24570515	11216	131.49	2180	2215	2175	2830	1530	2180	2190.67	0.83	108	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1250	22.27	0.30	12	0.02	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2500	-11.80	20230614	2060	7.04	20231017	0.10	N	003460	1000	567 억	469745	N	N	355	N	N
85	20240614	130134	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	20	2	0.92	14168675	6484	76.01	2180	2200	2175	2830	1530	2180	2185.18	0.83	3	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2500	-12.00	20230614	2060	6.80	20231017	0.10	N	003460	1000	567 억	469745	N	N	355	N	N
86	20240614	120135	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	5	2	0.23	5682400	2606	30.55	2180	2200	2180	2830	1530	2180	2180.51	0.83	3	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.60	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2500	-12.60	20230614	2060	6.07	20231017	0.10	N	003460	1000	567 억	469745	N	N	355	N	N
87	20240614	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	15	2	0.69	5660505	2596	30.43	2180	2200	2180	2830	1530	2180	2180.47	0.83	3	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.20	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2500	-12.20	20230614	2060	6.55	20231017	0.10	N	003460	1000	567 억	469745	N	N	355	N	N
88	20240614	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	10	2	0.46	5640750	2587	30.33	2180	2200	2180	2830	1530	2180	2180.42	0.83	3	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2500	-12.40	20230614	2060	6.31	20231017	0.10	N	003460	1000	567 억	469745	N	N	355	N	N
89	20240614	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	0	3	0.00	438180	201	2.36	2180	2180	2180	2830	1530	2180	2180.00	0.83	0	2260	2220	2200	2160	2140	2210	2150	567	650	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.00	99.00	7294.00	2500	20230614	-12.80	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2500	-12.80	20230614	2060	5.83	20231017	0.10	N	003460	1000	567 억	469745	N	N	355	N	N
90	20240613	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	-35	5	-1.58	18775510	8530	552.82	2215	2240	2180	2875	1555	2215	2201.11	0.84	-5612	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1236	22.02	0.30	12	0.02	99.00	7294.00	2500	20230614	-12.80	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2500	-12.80	20230614	2060	5.83	20231017	0.10	N	003460	1000	567 억	475153	N	N	355	N	N
91	20240613	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	-25	5	-1.13	12584380	5704	369.67	2215	2240	2185	2875	1555	2215	2206.24	0.84	-3270	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2500	20230614	-12.40	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2500	-12.40	20230614	2060	6.31	20231017	0.10	N	003460	1000	567 억	475153	N	N	9	N	N
92	20240613	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	10	2	0.45	2963010	1337	86.65	2215	2240	2215	2875	1555	2215	2216.16	0.84	-1248	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	475153	N	N	9	N	N
93	20240613	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	0	3	0.00	2951915	1332	86.33	2215	2240	2215	2875	1555	2215	2216.15	0.84	-1246	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.40	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2500	-11.40	20230614	2060	7.52	20231017	0.10	N	003460	1000	567 억	475153	N	N	9	N	N
94	20240613	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	10	2	0.45	153885	69	4.47	2215	2240	2215	2875	1555	2215	2230.22	0.84	-11	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	475153	N	N	9	N	N
95	20240613	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	5	2	0.23	109335	49	3.18	2215	2240	2215	2875	1555	2215	2231.33	0.84	5	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	475153	N	N	9	N	N
96	20240613	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	5	2	0.23	109335	49	3.18	2215	2240	2215	2875	1555	2215	2231.33	0.84	5	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	475153	N	N	9	N	N
97	20240613	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	0	3	0.00	13290	6	0.39	2215	2215	2215	2875	1555	2215	2215.00	0.84	0	2248	2231	2223	2206	2198	2227	2202	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.40	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2500	-11.40	20230614	2060	7.52	20231017	0.10	N	003460	1000	567 억	475153	N	N	9	N	N
98	20240612	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	0	3	0.00	3439040	1543	40.92	2230	2240	2215	2875	1555	2215	2228.80	0.84	-37	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.40	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2500	-11.40	20230614	2060	7.52	20231017	0.10	N	003460	1000	567 억	475152	N	N	9	N	N
99	20240612	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	15	2	0.68	3212970	1441	38.21	2230	2240	2215	2875	1555	2215	2229.68	0.84	9	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	475152	N	N	26	N	N
100	20240612	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	15	2	0.68	3170700	1422	37.71	2230	2240	2215	2875	1555	2215	2229.75	0.84	9	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	475152	N	N	26	N	N
101	20240612	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	15	2	0.68	3033225	1360	36.06	2230	2240	2220	2875	1555	2215	2230.31	0.84	0	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	475152	N	N	26	N	N
102	20240612	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	15	2	0.68	3030995	1359	36.04	2230	2240	2220	2875	1555	2215	2230.31	0.84	0	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	475152	N	N	26	N	N
103	20240612	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	5	2	0.23	2700935	1211	32.11	2230	2240	2220	2875	1555	2215	2230.33	0.84	0	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	475152	N	N	26	N	N
104	20240612	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	25	2	1.13	2654250	1190	31.56	2230	2240	2230	2875	1555	2215	2230.46	0.84	0	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	475152	N	N	26	N	N
105	20240612	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	20	2	0.90	281190	126	3.34	2230	2235	2230	2875	1555	2215	2231.67	0.84	0	2261	2237	2226	2202	2191	2232	2197	567	660	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	475152	N	N	26	N	N
106	20240610	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	1193685	533	1.44	2255	2260	2235	2925	1575	2250	2239.56	0.84	-62	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477176	N	N	46	N	N
107	20240610	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	-10	5	-0.44	1011465	452	1.22	2255	2260	2235	2925	1575	2250	2237.75	0.84	-27	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	477176	N	N	21	N	N
108	20240610	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	-10	5	-0.44	950985	425	1.15	2255	2260	2235	2925	1575	2250	2237.61	0.84	-27	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	477176	N	N	21	N	N
109	20240610	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	917335	410	1.11	2255	2260	2235	2925	1575	2250	2237.40	0.84	-27	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477176	N	N	21	N	N
110	20240610	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	325020	145	0.39	2255	2260	2235	2925	1575	2250	2241.52	0.84	-27	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477176	N	N	21	N	N
111	20240610	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	320520	143	0.39	2255	2260	2235	2925	1575	2250	2241.40	0.84	-27	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477176	N	N	21	N	N
112	20240610	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	5	2	0.22	318270	142	0.38	2255	2260	2235	2925	1575	2250	2241.34	0.84	-27	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.00	99.00	7294.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	477176	N	N	21	N	N
113	20240610	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.84	0	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477176	N	N	21	N	N
114	20240607	160141	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	5	2	0.22	83236940	36973	4324.33	2245	2255	2235	2915	1575	2245	2251.29	0.84	-2	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.07	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477178	N	N	21	N	N
115	20240607	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	5	2	0.22	83194220	36954	4322.11	2245	2255	2240	2915	1575	2245	2251.29	0.84	0	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.07	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477178	N	N	7	N	N
116	20240607	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	5	2	0.22	83046100	36888	4314.39	2245	2255	2240	2915	1575	2245	2251.30	0.84	0	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.07	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477178	N	N	7	N	N
117	20240607	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	-5	5	-0.22	25090095	11152	1304.33	2245	2255	2240	2915	1575	2245	2249.83	0.84	0	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1270	22.63	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	477178	N	N	7	N	N
118	20240607	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	10	2	0.45	24878955	11058	1293.33	2245	2255	2245	2915	1575	2245	2249.86	0.84	0	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.02	99.00	7294.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	477178	N	N	7	N	N
119	20240607	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	0	3	0.00	810550	361	42.22	2245	2250	2245	2915	1575	2245	2245.29	0.84	0	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	477178	N	N	7	N	N
120	20240607	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	5	2	0.22	460330	205	23.98	2245	2250	2245	2915	1575	2245	2245.51	0.84	0	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	477178	N	N	7	N	N
121	20240607	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.84	0	2261	2252	2236	2227	2211	2257	2232	567	670	1000	1570	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	477178	N	N	7	N	N
122	20240605	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	15	2	0.67	1905795	855	2.06	2230	2245	2220	2895	1565	2230	2229.00	0.84	-16	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	477180	N	N	7	N	N
123	20240605	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	5	2	0.22	1348080	606	1.46	2230	2240	2220	2895	1565	2230	2224.55	0.84	-16	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	477180	N	N	0	N	N
124	20240605	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-10	5	-0.45	1141500	513	1.23	2230	2240	2220	2895	1565	2230	2225.15	0.84	-14	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	477180	N	N	0	N	N
125	20240605	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-5	5	-0.22	564145	253	0.61	2230	2240	2220	2895	1565	2230	2229.82	0.84	-14	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	477180	N	N	0	N	N
126	20240605	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	557470	250	0.60	2230	2240	2220	2895	1565	2230	2229.88	0.84	-14	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	477180	N	N	0	N	N
127	20240605	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	367070	165	0.40	2230	2240	2220	2895	1565	2230	2224.67	0.84	-14	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	477180	N	N	0	N	N
128	20240605	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-10	5	-0.45	360365	162	0.39	2230	2240	2220	2895	1565	2230	2224.48	0.84	-14	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	477180	N	N	0	N	N
129	20240605	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.84	0	2256	2242	2226	2212	2196	2245	2215	567	665	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	477180	N	N	0	N	N
130	20240604	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	92696520	41567	33.16	2230	2240	2210	2895	1565	2230	2230.05	0.86	-9969	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.07	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
131	20240604	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	91162170	40879	32.62	2230	2240	2210	2895	1565	2230	2230.05	0.86	-9453	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.07	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
132	20240604	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	65476495	29361	23.43	2230	2240	2210	2895	1565	2230	2230.05	0.86	-7437	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.05	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
133	20240604	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	5	2	0.22	65472020	29359	23.42	2230	2240	2210	2895	1565	2230	2230.05	0.86	-7437	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.05	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
134	20240604	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	46494530	20849	16.63	2230	2240	2210	2895	1565	2230	2230.06	0.86	-56	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.04	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
135	20240604	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	46380540	20798	16.59	2230	2240	2210	2895	1565	2230	2230.05	0.86	-56	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.04	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
136	20240604	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	5	2	0.22	46299925	20762	16.57	2230	2240	2210	2895	1565	2230	2230.03	0.86	-56	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.04	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
137	20240604	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	-20	5	-0.90	873020	392	0.31	2230	2230	2210	2895	1565	2230	2227.09	0.86	-56	2243	2236	2223	2216	2203	2240	2220	567	665	1000	1560	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2500	-11.60	20230614	2060	7.28	20231017	0.10	N	003460	1000	567 억	486555	N	N	0	N	N
138	20240603	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	25	2	1.13	277074420	125336	1339.63	2225	2230	2210	2865	1545	2205	2210.65	0.87	-7415	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.22	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N
139	20240603	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	20	2	0.91	276586655	125117	1337.29	2225	2225	2210	2865	1545	2205	2210.62	0.87	-7341	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.22	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N
140	20240603	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	20	2	0.91	271268905	122727	1311.75	2225	2225	2210	2865	1545	2205	2210.34	0.87	-4954	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.22	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N
141	20240603	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	15	2	0.68	271266680	122726	1311.74	2225	2225	2210	2865	1545	2205	2210.34	0.87	-4953	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.22	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N
142	20240603	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	20	2	0.91	267849095	121190	1295.32	2225	2225	2210	2865	1545	2205	2210.16	0.87	-3584	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.21	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N
143	20240603	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	20	2	0.91	267844650	121188	1295.30	2225	2225	2210	2865	1545	2205	2210.16	0.87	-3584	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.21	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N
144	20240603	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	5	2	0.23	26633305	12051	128.81	2225	2225	2210	2865	1545	2205	2210.05	0.87	-4	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.02	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2500	-11.60	20230614	2060	7.28	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N
145	20240603	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.87	0	2258	2231	2218	2191	2178	2225	2185	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2500	-11.80	20230614	2060	7.04	20231017	0.10	N	003460	1000	567 억	494016	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History