KissMeData/007860/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	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	160238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9670	-140	5	-1.43	1538672710	159396	85.02	9820	9850	9560	12750	6870	9810	9653.04	4.50	-44421	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2271	2.02	0.35	12	0.68	4783.00	27563.00	13870	20240213	-30.28	6560	20231026	47.41	13870	-30.28	20240213	7250	33.38	20240125	13870	-30.28	20240213	6560	47.41	20231026	3.18	N	007860	500	117 억	1057418	N	N	25	N	N
3	20240628	150237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9630	-180	5	-1.83	1189471970	123177	65.70	9820	9850	9570	12750	6870	9810	9656.61	4.50	-33743	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2261	2.01	0.35	12	0.52	4783.00	27563.00	13870	20240213	-30.57	6560	20231026	46.80	13870	-30.57	20240213	7250	32.83	20240125	13870	-30.57	20240213	6560	46.80	20231026	3.18	N	007860	500	117 억	1057418	N	N	24	N	N
4	20240628	140237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9620	-190	5	-1.94	959307570	99196	52.91	9820	9850	9590	12750	6870	9810	9670.83	4.50	-27084	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2259	2.01	0.35	12	0.42	4783.00	27563.00	13870	20240213	-30.64	6560	20231026	46.65	13870	-30.64	20240213	7250	32.69	20240125	13870	-30.64	20240213	6560	46.65	20231026	3.18	N	007860	500	117 억	1057418	N	N	24	N	N
5	20240628	130237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9650	-160	5	-1.63	832038800	85974	45.85	9820	9850	9590	12750	6870	9810	9677.79	4.50	-22765	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2266	2.02	0.35	12	0.37	4783.00	27563.00	13870	20240213	-30.43	6560	20231026	47.10	13870	-30.43	20240213	7250	33.10	20240125	13870	-30.43	20240213	6560	47.10	20231026	3.18	N	007860	500	117 억	1057418	N	N	24	N	N
6	20240628	120236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9640	-170	5	-1.73	764750650	79004	42.14	9820	9850	9590	12750	6870	9810	9679.90	4.50	-18067	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2263	2.02	0.35	12	0.34	4783.00	27563.00	13870	20240213	-30.50	6560	20231026	46.95	13870	-30.50	20240213	7250	32.97	20240125	13870	-30.50	20240213	6560	46.95	20231026	3.18	N	007860	500	117 억	1057418	N	N	24	N	N
7	20240628	110234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9700	-110	5	-1.12	338037500	34718	18.52	9820	9850	9670	12750	6870	9810	9736.66	4.50	-12067	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2278	2.03	0.35	12	0.15	4783.00	27563.00	13870	20240213	-30.06	6560	20231026	47.87	13870	-30.06	20240213	7250	33.79	20240125	13870	-30.06	20240213	6560	47.87	20231026	3.18	N	007860	500	117 억	1057418	N	N	24	N	N
8	20240628	100233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9730	-80	5	-0.82	182926470	18712	9.98	9820	9850	9720	12750	6870	9810	9775.89	4.50	-9170	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2285	2.03	0.35	12	0.08	4783.00	27563.00	13870	20240213	-29.85	6560	20231026	48.32	13870	-29.85	20240213	7250	34.21	20240125	13870	-29.85	20240213	6560	48.32	20231026	3.18	N	007860	500	117 억	1057418	N	N	24	N	N
9	20240628	090233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9820	10	2	0.10	9224660	940	0.50	9820	9820	9800	12750	6870	9810	9813.47	4.50	-575	10250	10030	9890	9670	9530	9960	9600	117	2940	500	7250	10	1	23479844	2306	2.05	0.36	12	0.00	4783.00	27563.00	13870	20240213	-29.20	6560	20231026	49.70	13870	-29.20	20240213	7250	35.45	20240125	13870	-29.20	20240213	6560	49.70	20231026	3.18	N	007860	500	117 억	1057418	N	N	24	N	N
10	20240627	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	-120	5	-1.21	1804711920	182058	177.87	9920	10110	9750	12900	6960	9930	9913.17	4.47	540	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2303	2.05	0.36	12	0.78	4783.00	27563.00	13870	20240213	-29.27	6560	20231026	49.54	13870	-29.27	20240213	7250	35.31	20240125	13870	-29.27	20240213	6560	49.54	20231026	3.29	N	007860	500	117 억	1048974	N	N	24	N	N
11	20240627	150234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9790	-140	5	-1.41	1616180960	162878	159.14	9920	10110	9750	12900	6960	9930	9922.65	4.47	4661	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2299	2.05	0.36	12	0.69	4783.00	27563.00	13870	20240213	-29.42	6560	20231026	49.24	13870	-29.42	20240213	7250	35.03	20240125	13870	-29.42	20240213	6560	49.24	20231026	3.29	N	007860	500	117 억	1048974	N	N	41	N	N
12	20240627	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9870	-60	5	-0.60	1424869610	143386	140.09	9920	10110	9750	12900	6960	9930	9937.30	4.47	10846	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2317	2.06	0.36	12	0.61	4783.00	27563.00	13870	20240213	-28.84	6560	20231026	50.46	13870	-28.84	20240213	7250	36.14	20240125	13870	-28.84	20240213	6560	50.46	20231026	3.29	N	007860	500	117 억	1048974	N	N	41	N	N
13	20240627	130233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9920	-10	5	-0.10	1337675240	134557	131.46	9920	10110	9750	12900	6960	9930	9941.33	4.47	13418	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2329	2.07	0.36	12	0.57	4783.00	27563.00	13870	20240213	-28.48	6560	20231026	51.22	13870	-28.48	20240213	7250	36.83	20240125	13870	-28.48	20240213	6560	51.22	20231026	3.29	N	007860	500	117 억	1048974	N	N	41	N	N
14	20240627	120233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	70	2	0.70	1235555810	124263	121.41	9920	10110	9750	12900	6960	9930	9943.07	4.47	15916	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2348	2.09	0.36	12	0.53	4783.00	27563.00	13870	20240213	-27.90	6560	20231026	52.44	13870	-27.90	20240213	7250	37.93	20240125	13870	-27.90	20240213	6560	52.44	20231026	3.29	N	007860	500	117 억	1048974	N	N	41	N	N
15	20240627	110234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9950	20	2	0.20	730692670	73894	72.20	9920	10020	9750	12900	6960	9930	9888.39	4.47	9823	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2336	2.08	0.36	12	0.31	4783.00	27563.00	13870	20240213	-28.26	6560	20231026	51.68	13870	-28.26	20240213	7250	37.24	20240125	13870	-28.26	20240213	6560	51.68	20231026	3.29	N	007860	500	117 억	1048974	N	N	41	N	N
16	20240627	100233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9840	-90	5	-0.91	341222610	34694	33.90	9920	9930	9750	12900	6960	9930	9835.20	4.47	-4654	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2310	2.06	0.36	12	0.15	4783.00	27563.00	13870	20240213	-29.06	6560	20231026	50.00	13870	-29.06	20240213	7250	35.72	20240125	13870	-29.06	20240213	6560	50.00	20231026	3.29	N	007860	500	117 억	1048974	N	N	41	N	N
17	20240627	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9910	-20	5	-0.20	47411830	4790	4.68	9920	9920	9840	12900	6960	9930	9898.08	4.47	-2281	10096	10012	9866	9782	9636	10055	9825	117	2970	500	7340	10	1	23479844	2327	2.07	0.36	12	0.02	4783.00	27563.00	13870	20240213	-28.55	6560	20231026	51.07	13870	-28.55	20240213	7250	36.69	20240125	13870	-28.55	20240213	6560	51.07	20231026	3.29	N	007860	500	117 억	1048974	N	N	41	N	N
18	20240626	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9930	50	2	0.51	976449820	99305	46.52	9890	9950	9720	12840	6920	9880	9832.10	4.51	-8496	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2332	2.08	0.36	12	0.42	4783.00	27563.00	13870	20240213	-28.41	6560	20231026	51.37	13870	-28.41	20240213	7250	36.97	20240125	13870	-28.41	20240213	6560	51.37	20231026	3.32	N	007860	500	117 억	1059070	N	N	41	N	N
19	20240626	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9840	-40	5	-0.40	724732830	73831	34.58	9890	9930	9720	12840	6920	9880	9816.09	4.51	-11069	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2310	2.06	0.36	12	0.31	4783.00	27563.00	13870	20240213	-29.06	6560	20231026	50.00	13870	-29.06	20240213	7250	35.72	20240125	13870	-29.06	20240213	6560	50.00	20231026	3.32	N	007860	500	117 억	1059070	N	N	120	N	N
20	20240626	140233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9780	-100	5	-1.01	654513060	66671	31.23	9890	9930	9720	12840	6920	9880	9817.04	4.51	-10631	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2296	2.04	0.35	12	0.28	4783.00	27563.00	13870	20240213	-29.49	6560	20231026	49.09	13870	-29.49	20240213	7250	34.90	20240125	13870	-29.49	20240213	6560	49.09	20231026	3.32	N	007860	500	117 억	1059070	N	N	120	N	N
21	20240626	130234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9800	-80	5	-0.81	551342150	56119	26.29	9890	9930	9720	12840	6920	9880	9824.50	4.51	-9103	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2301	2.05	0.36	12	0.24	4783.00	27563.00	13870	20240213	-29.34	6560	20231026	49.39	13870	-29.34	20240213	7250	35.17	20240125	13870	-29.34	20240213	6560	49.39	20231026	3.32	N	007860	500	117 억	1059070	N	N	120	N	N
22	20240626	120233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9770	-110	5	-1.11	450351400	45760	21.44	9890	9930	9760	12840	6920	9880	9841.58	4.51	-10057	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2294	2.04	0.35	12	0.19	4783.00	27563.00	13870	20240213	-29.56	6560	20231026	48.93	13870	-29.56	20240213	7250	34.76	20240125	13870	-29.56	20240213	6560	48.93	20231026	3.32	N	007860	500	117 억	1059070	N	N	120	N	N
23	20240626	110233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	-70	5	-0.71	347279670	35230	16.50	9890	9930	9780	12840	6920	9880	9857.49	4.51	-8322	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2303	2.05	0.36	12	0.15	4783.00	27563.00	13870	20240213	-29.27	6560	20231026	49.54	13870	-29.27	20240213	7250	35.31	20240125	13870	-29.27	20240213	6560	49.54	20231026	3.32	N	007860	500	117 억	1059070	N	N	120	N	N
24	20240626	100233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9850	-30	5	-0.30	277934130	28170	13.20	9890	9930	9780	12840	6920	9880	9866.31	4.51	-4728	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2313	2.06	0.36	12	0.12	4783.00	27563.00	13870	20240213	-28.98	6560	20231026	50.15	13870	-28.98	20240213	7250	35.86	20240125	13870	-28.98	20240213	6560	50.15	20231026	3.32	N	007860	500	117 억	1059070	N	N	120	N	N
25	20240626	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9840	-40	5	-0.40	87802200	8888	4.16	9890	9910	9840	12840	6920	9880	9878.73	4.51	-5961	10253	10066	9763	9576	9273	10160	9670	117	2960	500	7310	10	1	23479844	2310	2.06	0.36	12	0.04	4783.00	27563.00	13870	20240213	-29.06	6560	20231026	50.00	13870	-29.06	20240213	7250	35.72	20240125	13870	-29.06	20240213	6560	50.00	20231026	3.32	N	007860	500	117 억	1059070	N	N	120	N	N
26	20240625	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9880	380	2	4.00	2077466360	212085	177.57	9460	9950	9460	12350	6650	9500	9795.46	4.22	57388	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2320	2.07	0.36	12	0.90	4783.00	27563.00	13870	20240213	-28.77	6560	20231026	50.61	13870	-28.77	20240213	7250	36.28	20240125	13870	-28.77	20240213	6560	50.61	20231026	3.27	N	007860	500	117 억	990706	N	N	120	N	N
27	20240625	150232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9750	250	2	2.63	1927081520	196764	164.75	9460	9950	9460	12350	6650	9500	9793.89	4.22	57688	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2289	2.04	0.35	12	0.84	4783.00	27563.00	13870	20240213	-29.70	6560	20231026	48.63	13870	-29.70	20240213	7250	34.48	20240125	13870	-29.70	20240213	6560	48.63	20231026	3.27	N	007860	500	117 억	990706	N	N	3	N	N
28	20240625	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9800	300	2	3.16	1741207270	177752	148.83	9460	9950	9460	12350	6650	9500	9795.73	4.22	56548	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2301	2.05	0.36	12	0.76	4783.00	27563.00	13870	20240213	-29.34	6560	20231026	49.39	13870	-29.34	20240213	7250	35.17	20240125	13870	-29.34	20240213	6560	49.39	20231026	3.27	N	007860	500	117 억	990706	N	N	3	N	N
29	20240625	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9790	290	2	3.05	1662059200	169706	142.09	9460	9950	9460	12350	6650	9500	9793.77	4.22	56444	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2299	2.05	0.36	12	0.72	4783.00	27563.00	13870	20240213	-29.42	6560	20231026	49.24	13870	-29.42	20240213	7250	35.03	20240125	13870	-29.42	20240213	6560	49.24	20231026	3.27	N	007860	500	117 억	990706	N	N	3	N	N
30	20240625	120234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9880	380	2	4.00	1399387630	143036	119.76	9460	9950	9460	12350	6650	9500	9783.48	4.22	54185	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2320	2.07	0.36	12	0.61	4783.00	27563.00	13870	20240213	-28.77	6560	20231026	50.61	13870	-28.77	20240213	7250	36.28	20240125	13870	-28.77	20240213	6560	50.61	20231026	3.27	N	007860	500	117 억	990706	N	N	3	N	N
31	20240625	110236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9860	360	2	3.79	1038620240	106480	89.15	9460	9950	9460	12350	6650	9500	9754.16	4.22	36225	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2315	2.06	0.36	12	0.45	4783.00	27563.00	13870	20240213	-28.91	6560	20231026	50.30	13870	-28.91	20240213	7250	36.00	20240125	13870	-28.91	20240213	6560	50.30	20231026	3.27	N	007860	500	117 억	990706	N	N	3	N	N
32	20240625	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9740	240	2	2.53	434564840	44775	37.49	9460	9780	9460	12350	6650	9500	9705.57	4.22	16339	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2287	2.04	0.35	12	0.19	4783.00	27563.00	13870	20240213	-29.78	6560	20231026	48.48	13870	-29.78	20240213	7250	34.34	20240125	13870	-29.78	20240213	6560	48.48	20231026	3.27	N	007860	500	117 억	990706	N	N	3	N	N
33	20240625	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9560	60	2	0.63	3861480	408	0.34	9460	9560	9460	12350	6650	9500	9463.52	4.22	270	9980	9740	9600	9360	9220	9670	9290	117	2850	500	7030	10	1	23479844	2245	2.00	0.35	12	0.00	4783.00	27563.00	13870	20240213	-31.07	6560	20231026	45.73	13870	-31.07	20240213	7250	31.86	20240125	13870	-31.07	20240213	6560	45.73	20231026	3.27	N	007860	500	117 억	990706	N	N	3	N	N
34	20240624	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9500	-250	5	-2.56	1124639940	116787	58.75	9710	9840	9460	12670	6830	9750	9630.01	4.27	-12761	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2231	1.99	0.34	12	0.50	4783.00	27563.00	13870	20240213	-31.51	6560	20231026	44.82	13870	-31.51	20240213	7250	31.03	20240125	13870	-31.51	20240213	6560	44.82	20231026	3.23	N	007860	500	117 억	1002972	N	N	3	N	N
35	20240624	150231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9570	-180	5	-1.85	1079104470	111998	56.34	9710	9840	9460	12670	6830	9750	9635.03	4.27	-13172	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2247	2.00	0.35	12	0.48	4783.00	27563.00	13870	20240213	-31.00	6560	20231026	45.88	13870	-31.00	20240213	7250	32.00	20240125	13870	-31.00	20240213	6560	45.88	20231026	3.23	N	007860	500	117 억	1002972	N	N	14	N	N
36	20240624	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9500	-250	5	-2.56	935506340	96857	48.72	9710	9840	9490	12670	6830	9750	9658.63	4.27	-13223	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2231	1.99	0.34	12	0.41	4783.00	27563.00	13870	20240213	-31.51	6560	20231026	44.82	13870	-31.51	20240213	7250	31.03	20240125	13870	-31.51	20240213	6560	44.82	20231026	3.23	N	007860	500	117 억	1002972	N	N	14	N	N
37	20240624	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9550	-200	5	-2.05	862499810	89175	44.86	9710	9840	9510	12670	6830	9750	9671.99	4.27	-11941	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2242	2.00	0.35	12	0.38	4783.00	27563.00	13870	20240213	-31.15	6560	20231026	45.58	13870	-31.15	20240213	7250	31.72	20240125	13870	-31.15	20240213	6560	45.58	20231026	3.23	N	007860	500	117 억	1002972	N	N	14	N	N
38	20240624	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9580	-170	5	-1.74	704307700	72625	36.53	9710	9840	9550	12670	6830	9750	9697.87	4.27	-9879	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2249	2.00	0.35	12	0.31	4783.00	27563.00	13870	20240213	-30.93	6560	20231026	46.04	13870	-30.93	20240213	7250	32.14	20240125	13870	-30.93	20240213	6560	46.04	20231026	3.23	N	007860	500	117 억	1002972	N	N	14	N	N
39	20240624	110233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9640	-110	5	-1.13	589324930	60619	30.49	9710	9840	9590	12670	6830	9750	9721.79	4.27	-8735	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2263	2.02	0.35	12	0.26	4783.00	27563.00	13870	20240213	-30.50	6560	20231026	46.95	13870	-30.50	20240213	7250	32.97	20240125	13870	-30.50	20240213	6560	46.95	20231026	3.23	N	007860	500	117 억	1002972	N	N	14	N	N
40	20240624	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9840	90	2	0.92	356861070	36711	18.47	9710	9840	9630	12670	6830	9750	9720.82	4.27	2407	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2310	2.06	0.36	12	0.16	4783.00	27563.00	13870	20240213	-29.06	6560	20231026	50.00	13870	-29.06	20240213	7250	35.72	20240125	13870	-29.06	20240213	6560	50.00	20231026	3.23	N	007860	500	117 억	1002972	N	N	14	N	N
41	20240624	090233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9720	-30	5	-0.31	19171690	1974	0.99	9710	9720	9710	12670	6830	9750	9712.10	4.27	-409	10336	10042	9866	9572	9396	9955	9485	117	2920	500	7210	10	1	23479844	2282	2.03	0.35	12	0.01	4783.00	27563.00	13870	20240213	-29.92	6560	20231026	48.17	13870	-29.92	20240213	7250	34.07	20240125	13870	-29.92	20240213	6560	48.17	20231026	3.23	N	007860	500	117 억	1002972	N	N	14	N	N
42	20240621	160227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9750	-250	5	-2.50	1933137510	197128	106.54	10160	10160	9690	13000	7000	10000	9809.25	4.40	-29999	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2289	2.04	0.35	12	0.84	4783.00	27563.00	13870	20240213	-29.70	6560	20231026	48.63	13870	-29.70	20240213	7250	34.48	20240125	13870	-29.70	20240213	6560	48.63	20231026	3.09	N	007860	500	117 억	1032917	N	N	14	N	N
43	20240621	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9760	-240	5	-2.40	1433212810	145966	78.89	10160	10160	9690	13000	7000	10000	9818.81	4.40	-27381	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2292	2.04	0.35	12	0.62	4783.00	27563.00	13870	20240213	-29.63	6560	20231026	48.78	13870	-29.63	20240213	7250	34.62	20240125	13870	-29.63	20240213	6560	48.78	20231026	3.09	N	007860	500	117 억	1032917	N	N	58	N	N
44	20240621	140226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9800	-200	5	-2.00	1162738280	118335	63.95	10160	10160	9690	13000	7000	10000	9825.82	4.40	-26250	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2301	2.05	0.36	12	0.50	4783.00	27563.00	13870	20240213	-29.34	6560	20231026	49.39	13870	-29.34	20240213	7250	35.17	20240125	13870	-29.34	20240213	6560	49.39	20231026	3.09	N	007860	500	117 억	1032917	N	N	58	N	N
45	20240621	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9790	-210	5	-2.10	1100519590	111981	60.52	10160	10160	9690	13000	7000	10000	9827.73	4.40	-24366	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2299	2.05	0.36	12	0.48	4783.00	27563.00	13870	20240213	-29.42	6560	20231026	49.24	13870	-29.42	20240213	7250	35.03	20240125	13870	-29.42	20240213	6560	49.24	20231026	3.09	N	007860	500	117 억	1032917	N	N	58	N	N
46	20240621	120228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9740	-260	5	-2.60	972806590	98932	53.47	10160	10160	9690	13000	7000	10000	9833.08	4.40	-23918	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2287	2.04	0.35	12	0.42	4783.00	27563.00	13870	20240213	-29.78	6560	20231026	48.48	13870	-29.78	20240213	7250	34.34	20240125	13870	-29.78	20240213	6560	48.48	20231026	3.09	N	007860	500	117 억	1032917	N	N	58	N	N
47	20240621	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9770	-230	5	-2.30	756431270	76686	41.45	10160	10160	9740	13000	7000	10000	9864.01	4.40	-20480	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2294	2.04	0.35	12	0.33	4783.00	27563.00	13870	20240213	-29.56	6560	20231026	48.93	13870	-29.56	20240213	7250	34.76	20240125	13870	-29.56	20240213	6560	48.93	20231026	3.09	N	007860	500	117 억	1032917	N	N	58	N	N
48	20240621	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9760	-240	5	-2.40	536527710	54151	29.27	10160	10160	9740	13000	7000	10000	9907.99	4.40	-13790	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2292	2.04	0.35	12	0.23	4783.00	27563.00	13870	20240213	-29.63	6560	20231026	48.78	13870	-29.63	20240213	7250	34.62	20240125	13870	-29.63	20240213	6560	48.78	20231026	3.09	N	007860	500	117 억	1032917	N	N	58	N	N
49	20240621	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10100	100	2	1.00	137187240	13553	7.32	10160	10160	10040	13000	7000	10000	10122.28	4.40	-4748	10266	10132	9936	9802	9606	10165	9835	117	3000	500	7400	10	1	23479844	2371	2.11	0.37	12	0.06	4783.00	27563.00	13870	20240213	-27.18	6560	20231026	53.96	13870	-27.18	20240213	7250	39.31	20240125	13870	-27.18	20240213	6560	53.96	20231026	3.09	N	007860	500	117 억	1032917	N	N	58	N	N
50	20240620	160227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	100	2	1.01	1827404330	184527	88.31	10000	10070	9740	12870	6930	9900	9902.31	4.51	-26709	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2348	2.09	0.36	12	0.79	4783.00	27563.00	13870	20240213	-27.90	6560	20231026	52.44	13870	-27.90	20240213	7250	37.93	20240125	13870	-27.90	20240213	6560	52.44	20231026	3.05	N	007860	500	117 억	1060044	N	N	58	N	N
51	20240620	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9960	60	2	0.61	1551180220	156813	75.05	10000	10070	9740	12870	6930	9900	9891.91	4.51	-27064	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2339	2.08	0.36	12	0.67	4783.00	27563.00	13870	20240213	-28.19	6560	20231026	51.83	13870	-28.19	20240213	7250	37.38	20240125	13870	-28.19	20240213	6560	51.83	20231026	3.05	N	007860	500	117 억	1060044	N	N	40	N	N
52	20240620	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9840	-60	5	-0.61	1017820610	103159	49.37	10000	10010	9740	12870	6930	9900	9866.49	4.51	-33039	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2310	2.06	0.36	12	0.44	4783.00	27563.00	13870	20240213	-29.06	6560	20231026	50.00	13870	-29.06	20240213	7250	35.72	20240125	13870	-29.06	20240213	6560	50.00	20231026	3.05	N	007860	500	117 억	1060044	N	N	40	N	N
53	20240620	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9820	-80	5	-0.81	863900840	87462	41.86	10000	10010	9740	12870	6930	9900	9877.42	4.51	-33418	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2306	2.05	0.36	12	0.37	4783.00	27563.00	13870	20240213	-29.20	6560	20231026	49.70	13870	-29.20	20240213	7250	35.45	20240125	13870	-29.20	20240213	6560	49.70	20231026	3.05	N	007860	500	117 억	1060044	N	N	40	N	N
54	20240620	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9820	-80	5	-0.81	754137550	76286	36.51	10000	10010	9740	12870	6930	9900	9885.64	4.51	-29682	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2306	2.05	0.36	12	0.32	4783.00	27563.00	13870	20240213	-29.20	6560	20231026	49.70	13870	-29.20	20240213	7250	35.45	20240125	13870	-29.20	20240213	6560	49.70	20231026	3.05	N	007860	500	117 억	1060044	N	N	40	N	N
55	20240620	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9860	-40	5	-0.40	661035310	66803	31.97	10000	10010	9740	12870	6930	9900	9895.29	4.51	-25456	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2315	2.06	0.36	12	0.28	4783.00	27563.00	13870	20240213	-28.91	6560	20231026	50.30	13870	-28.91	20240213	7250	36.00	20240125	13870	-28.91	20240213	6560	50.30	20231026	3.05	N	007860	500	117 억	1060044	N	N	40	N	N
56	20240620	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	-90	5	-0.91	557270710	56243	26.92	10000	10010	9740	12870	6930	9900	9908.28	4.51	-25815	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2303	2.05	0.36	12	0.24	4783.00	27563.00	13870	20240213	-29.27	6560	20231026	49.54	13870	-29.27	20240213	7250	35.31	20240125	13870	-29.27	20240213	6560	49.54	20231026	3.05	N	007860	500	117 억	1060044	N	N	40	N	N
57	20240620	090227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9860	-40	5	-0.40	240066920	24019	11.50	10000	10010	9860	12870	6930	9900	9995.27	4.51	-19171	10340	10120	9880	9660	9420	10230	9770	117	2970	500	7320	10	1	23479844	2315	2.06	0.36	12	0.10	4783.00	27563.00	13870	20240213	-28.91	6560	20231026	50.30	13870	-28.91	20240213	7250	36.00	20240125	13870	-28.91	20240213	6560	50.30	20231026	3.05	N	007860	500	117 억	1060044	N	N	40	N	N
58	20240619	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9900	10	2	0.10	2006941870	204070	128.28	9890	10100	9640	12850	6930	9890	9834.43	4.66	-30445	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2325	2.07	0.36	12	0.87	4783.00	27563.00	13870	20240213	-28.62	6560	20231026	50.91	13870	-28.62	20240213	7250	36.55	20240125	13870	-28.62	20240213	6560	50.91	20231026	2.92	N	007860	500	117 억	1093499	N	N	40	N	N
59	20240619	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9690	-200	5	-2.02	1683955130	171059	107.53	9890	10100	9660	12850	6930	9890	9844.27	4.66	-26334	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2275	2.03	0.35	12	0.73	4783.00	27563.00	13870	20240213	-30.14	6560	20231026	47.71	13870	-30.14	20240213	7250	33.66	20240125	13870	-30.14	20240213	6560	47.71	20231026	2.92	N	007860	500	117 억	1093499	N	N	39	N	N
60	20240619	140229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9720	-170	5	-1.72	1568649990	159159	100.05	9890	10100	9660	12850	6930	9890	9855.85	4.66	-23390	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2282	2.03	0.35	12	0.68	4783.00	27563.00	13870	20240213	-29.92	6560	20231026	48.17	13870	-29.92	20240213	7250	34.07	20240125	13870	-29.92	20240213	6560	48.17	20231026	2.92	N	007860	500	117 억	1093499	N	N	39	N	N
61	20240619	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9720	-170	5	-1.72	1376889180	139370	87.61	9890	10100	9710	12850	6930	9890	9879.37	4.66	-21321	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2282	2.03	0.35	12	0.59	4783.00	27563.00	13870	20240213	-29.92	6560	20231026	48.17	13870	-29.92	20240213	7250	34.07	20240125	13870	-29.92	20240213	6560	48.17	20231026	2.92	N	007860	500	117 억	1093499	N	N	39	N	N
62	20240619	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9770	-120	5	-1.21	1109132640	111855	70.31	9890	10100	9730	12850	6930	9890	9915.83	4.66	-8708	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2294	2.04	0.35	12	0.48	4783.00	27563.00	13870	20240213	-29.56	6560	20231026	48.93	13870	-29.56	20240213	7250	34.76	20240125	13870	-29.56	20240213	6560	48.93	20231026	2.92	N	007860	500	117 억	1093499	N	N	39	N	N
63	20240619	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9870	-20	5	-0.20	990117030	99700	62.67	9890	10100	9730	12850	6930	9890	9931.00	4.66	-8129	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2317	2.06	0.36	12	0.42	4783.00	27563.00	13870	20240213	-28.84	6560	20231026	50.46	13870	-28.84	20240213	7250	36.14	20240125	13870	-28.84	20240213	6560	50.46	20231026	2.92	N	007860	500	117 억	1093499	N	N	39	N	N
64	20240619	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9860	-30	5	-0.30	297604290	30316	19.06	9890	9910	9730	12850	6930	9890	9816.50	4.66	-4251	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2315	2.06	0.36	12	0.13	4783.00	27563.00	13870	20240213	-28.91	6560	20231026	50.30	13870	-28.91	20240213	7250	36.00	20240125	13870	-28.91	20240213	6560	50.30	20231026	2.92	N	007860	500	117 억	1093499	N	N	39	N	N
65	20240619	090230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9890	0	3	0.00	25215410	2555	1.61	9890	9890	9820	12850	6930	9890	9868.19	4.66	-425	10196	10042	9866	9712	9536	9955	9625	117	2960	500	7310	10	1	23479844	2322	2.07	0.36	12	0.01	4783.00	27563.00	13870	20240213	-28.70	6560	20231026	50.76	13870	-28.70	20240213	7250	36.41	20240125	13870	-28.70	20240213	6560	50.76	20231026	2.92	N	007860	500	117 억	1093499	N	N	39	N	N
66	20240618	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9890	-80	5	-0.80	1556935400	158310	24.16	9970	10020	9690	12960	6980	9970	9834.59	4.75	-20732	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2322	2.07	0.36	12	0.67	4783.00	27563.00	13870	20240213	-28.70	6560	20231026	50.76	13870	-28.70	20240213	7250	36.41	20240125	13870	-28.70	20240213	6560	50.76	20231026	2.89	N	007860	500	117 억	1115291	N	N	39	N	N
67	20240618	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9760	-210	5	-2.11	1353074300	137604	21.00	9970	10020	9690	12960	6980	9970	9833.09	4.75	-15377	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2292	2.04	0.35	12	0.59	4783.00	27563.00	13870	20240213	-29.63	6560	20231026	48.78	13870	-29.63	20240213	7250	34.62	20240125	13870	-29.63	20240213	6560	48.78	20231026	2.89	N	007860	500	117 억	1115291	N	N	23	N	N
68	20240618	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9730	-240	5	-2.41	1272331150	129313	19.73	9970	10020	9690	12960	6980	9970	9839.15	4.75	-13771	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2285	2.03	0.35	12	0.55	4783.00	27563.00	13870	20240213	-29.85	6560	20231026	48.32	13870	-29.85	20240213	7250	34.21	20240125	13870	-29.85	20240213	6560	48.32	20231026	2.89	N	007860	500	117 억	1115291	N	N	23	N	N
69	20240618	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	-160	5	-1.60	1094607920	111075	16.95	9970	10020	9750	12960	6980	9970	9854.66	4.75	-9624	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2303	2.05	0.36	12	0.47	4783.00	27563.00	13870	20240213	-29.27	6560	20231026	49.54	13870	-29.27	20240213	7250	35.31	20240125	13870	-29.27	20240213	6560	49.54	20231026	2.89	N	007860	500	117 억	1115291	N	N	23	N	N
70	20240618	120225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9780	-190	5	-1.91	1020447310	103507	15.79	9970	10020	9750	12960	6980	9970	9858.72	4.75	-8044	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2296	2.04	0.35	12	0.44	4783.00	27563.00	13870	20240213	-29.49	6560	20231026	49.09	13870	-29.49	20240213	7250	34.90	20240125	13870	-29.49	20240213	6560	49.09	20231026	2.89	N	007860	500	117 억	1115291	N	N	23	N	N
71	20240618	110224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9850	-120	5	-1.20	854107600	86518	13.20	9970	10020	9780	12960	6980	9970	9872.01	4.75	-7834	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2313	2.06	0.36	12	0.37	4783.00	27563.00	13870	20240213	-28.98	6560	20231026	50.15	13870	-28.98	20240213	7250	35.86	20240125	13870	-28.98	20240213	6560	50.15	20231026	2.89	N	007860	500	117 억	1115291	N	N	23	N	N
72	20240618	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9830	-140	5	-1.40	618143180	62515	9.54	9970	10020	9780	12960	6980	9970	9887.90	4.75	-8650	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2308	2.06	0.36	12	0.27	4783.00	27563.00	13870	20240213	-29.13	6560	20231026	49.85	13870	-29.13	20240213	7250	35.59	20240125	13870	-29.13	20240213	6560	49.85	20231026	2.89	N	007860	500	117 억	1115291	N	N	23	N	N
73	20240618	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9890	-80	5	-0.80	222421900	22341	3.41	9970	10020	9890	12960	6980	9970	9955.77	4.75	-9993	10490	10230	9950	9690	9410	10360	9820	117	2990	500	7370	10	1	23479844	2322	2.07	0.36	12	0.10	4783.00	27563.00	13870	20240213	-28.70	6560	20231026	50.76	13870	-28.70	20240213	7250	36.41	20240125	13870	-28.70	20240213	6560	50.76	20231026	2.89	N	007860	500	117 억	1115291	N	N	23	N	N
74	20240617	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9970	430	2	4.51	6406720670	649216	410.72	9780	10210	9670	12400	6680	9540	9868.25	5.04	-69373	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2341	2.08	0.36	12	2.76	4783.00	27563.00	13870	20240213	-28.12	6560	20231026	51.98	13870	-28.12	20240213	7250	37.52	20240125	13870	-28.12	20240213	6560	51.98	20231026	2.92	N	007860	500	117 억	1182705	N	N	23	N	N
75	20240617	150227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9820	280	2	2.94	5886509430	596736	377.52	9780	10210	9670	12400	6680	9540	9864.51	5.04	-59627	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2306	2.05	0.36	12	2.54	4783.00	27563.00	13870	20240213	-29.20	6560	20231026	49.70	13870	-29.20	20240213	7250	35.45	20240125	13870	-29.20	20240213	6560	49.70	20231026	2.92	N	007860	500	117 억	1182705	N	N	13	N	N
76	20240617	140223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9770	230	2	2.41	5642417900	571825	361.76	9780	10210	9670	12400	6680	9540	9867.39	5.04	-53648	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2294	2.04	0.35	12	2.44	4783.00	27563.00	13870	20240213	-29.56	6560	20231026	48.93	13870	-29.56	20240213	7250	34.76	20240125	13870	-29.56	20240213	6560	48.93	20231026	2.92	N	007860	500	117 억	1182705	N	N	13	N	N
77	20240617	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9790	250	2	2.62	5459205990	553088	349.91	9780	10210	9670	12400	6680	9540	9870.41	5.04	-49159	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2299	2.05	0.36	12	2.36	4783.00	27563.00	13870	20240213	-29.42	6560	20231026	49.24	13870	-29.42	20240213	7250	35.03	20240125	13870	-29.42	20240213	6560	49.24	20231026	2.92	N	007860	500	117 억	1182705	N	N	13	N	N
78	20240617	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	270	2	2.83	5209276400	527543	333.75	9780	10210	9670	12400	6680	9540	9874.60	5.04	-36285	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2303	2.05	0.36	12	2.25	4783.00	27563.00	13870	20240213	-29.27	6560	20231026	49.54	13870	-29.27	20240213	7250	35.31	20240125	13870	-29.27	20240213	6560	49.54	20231026	2.92	N	007860	500	117 억	1182705	N	N	13	N	N
79	20240617	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	270	2	2.83	4553795900	460944	291.61	9780	10210	9670	12400	6680	9540	9879.28	5.04	-34060	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2303	2.05	0.36	12	1.96	4783.00	27563.00	13870	20240213	-29.27	6560	20231026	49.54	13870	-29.27	20240213	7250	35.31	20240125	13870	-29.27	20240213	6560	49.54	20231026	2.92	N	007860	500	117 억	1182705	N	N	13	N	N
80	20240617	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9760	220	2	2.31	3329624160	336319	212.77	9780	10210	9670	12400	6680	9540	9900.20	5.04	-14825	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2292	2.04	0.35	12	1.43	4783.00	27563.00	13870	20240213	-29.63	6560	20231026	48.78	13870	-29.63	20240213	7250	34.62	20240125	13870	-29.63	20240213	6560	48.78	20231026	2.92	N	007860	500	117 억	1182705	N	N	13	N	N
81	20240617	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9820	280	2	2.94	280647850	28713	18.17	9780	9820	9670	12400	6680	9540	9774.24	5.04	3270	9953	9746	9573	9366	9193	9660	9280	117	2860	500	7050	10	1	23479844	2306	2.05	0.36	12	0.12	4783.00	27563.00	13870	20240213	-29.20	6560	20231026	49.70	13870	-29.20	20240213	7250	35.45	20240125	13870	-29.20	20240213	6560	49.70	20231026	2.92	N	007860	500	117 억	1182705	N	N	13	N	N
82	20240614	160209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9540	20	2	0.21	1514972300	157830	96.67	9590	9780	9400	12370	6670	9520	9598.87	5.08	-9664	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2240	1.99	0.35	12	0.67	4783.00	27563.00	13870	20240213	-31.22	6560	20231026	45.43	13870	-31.22	20240213	7250	31.59	20240125	13870	-31.22	20240213	6560	45.43	20231026	2.94	N	007860	500	117 억	1193212	N	N	13	N	N
83	20240614	150209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9590	70	2	0.74	1413976150	147277	90.21	9590	9780	9400	12370	6670	9520	9600.79	5.08	-8078	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2252	2.01	0.35	12	0.63	4783.00	27563.00	13870	20240213	-30.86	6560	20231026	46.19	13870	-30.86	20240213	7250	32.28	20240125	13870	-30.86	20240213	6560	46.19	20231026	2.94	N	007860	500	117 억	1193212	N	N	33	N	N
84	20240614	140209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9530	10	2	0.11	1266915320	131931	80.81	9590	9780	9400	12370	6670	9520	9602.86	5.08	-3481	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2238	1.99	0.35	12	0.56	4783.00	27563.00	13870	20240213	-31.29	6560	20231026	45.27	13870	-31.29	20240213	7250	31.45	20240125	13870	-31.29	20240213	6560	45.27	20231026	2.94	N	007860	500	117 억	1193212	N	N	33	N	N
85	20240614	130209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9520	0	3	0.00	1168390220	121548	74.45	9590	9780	9400	12370	6670	9520	9612.58	5.08	1392	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2235	1.99	0.35	12	0.52	4783.00	27563.00	13870	20240213	-31.36	6560	20231026	45.12	13870	-31.36	20240213	7250	31.31	20240125	13870	-31.36	20240213	6560	45.12	20231026	2.94	N	007860	500	117 억	1193212	N	N	33	N	N
86	20240614	120210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9580	60	2	0.63	1115845830	116037	71.07	9590	9780	9400	12370	6670	9520	9616.29	5.08	3233	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2249	2.00	0.35	12	0.49	4783.00	27563.00	13870	20240213	-30.93	6560	20231026	46.04	13870	-30.93	20240213	7250	32.14	20240125	13870	-30.93	20240213	6560	46.04	20231026	2.94	N	007860	500	117 억	1193212	N	N	33	N	N
87	20240614	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9600	80	2	0.84	999832870	103901	63.64	9590	9780	9400	12370	6670	9520	9622.94	5.08	6273	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2254	2.01	0.35	12	0.44	4783.00	27563.00	13870	20240213	-30.79	6560	20231026	46.34	13870	-30.79	20240213	7250	32.41	20240125	13870	-30.79	20240213	6560	46.34	20231026	2.94	N	007860	500	117 억	1193212	N	N	33	N	N
88	20240614	100220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9640	120	2	1.26	844837460	87731	53.74	9590	9780	9400	12370	6670	9520	9629.86	5.08	7669	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2263	2.02	0.35	12	0.37	4783.00	27563.00	13870	20240213	-30.50	6560	20231026	46.95	13870	-30.50	20240213	7250	32.97	20240125	13870	-30.50	20240213	6560	46.95	20231026	2.94	N	007860	500	117 억	1193212	N	N	33	N	N
89	20240614	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9540	20	2	0.21	23157020	2425	1.49	9590	9590	9480	12370	6670	9520	9549.29	5.08	-1383	9746	9632	9516	9402	9286	9690	9460	117	2850	500	7040	10	1	23479844	2240	1.99	0.35	12	0.01	4783.00	27563.00	13870	20240213	-31.22	6560	20231026	45.43	13870	-31.22	20240213	7250	31.59	20240125	13870	-31.22	20240213	6560	45.43	20231026	2.94	N	007860	500	117 억	1193212	N	N	33	N	N
90	20240613	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9520	170	2	1.82	1548156580	162252	106.68	9400	9630	9400	12150	6550	9350	9541.74	4.97	26309	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2235	1.99	0.35	12	0.69	4783.00	27563.00	13870	20240213	-31.36	6560	20231026	45.12	13870	-31.36	20240213	7250	31.31	20240125	13870	-31.36	20240213	6560	45.12	20231026	2.94	N	007860	500	117 억	1166356	N	N	33	N	N
91	20240613	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9510	160	2	1.71	1461582280	153185	100.72	9400	9630	9400	12150	6550	9350	9541.30	4.97	26354	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2233	1.99	0.35	12	0.65	4783.00	27563.00	13870	20240213	-31.43	6560	20231026	44.97	13870	-31.43	20240213	7250	31.17	20240125	13870	-31.43	20240213	6560	44.97	20231026	2.94	N	007860	500	117 억	1166356	N	N	8	N	N
92	20240613	140221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9530	180	2	1.93	1334552820	139833	91.94	9400	9630	9400	12150	6550	9350	9543.92	4.97	26414	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2238	1.99	0.35	12	0.60	4783.00	27563.00	13870	20240213	-31.29	6560	20231026	45.27	13870	-31.29	20240213	7250	31.45	20240125	13870	-31.29	20240213	6560	45.27	20231026	2.94	N	007860	500	117 억	1166356	N	N	8	N	N
93	20240613	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9520	170	2	1.82	1170710590	122568	80.59	9400	9630	9400	12150	6550	9350	9551.54	4.97	23173	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2235	1.99	0.35	12	0.52	4783.00	27563.00	13870	20240213	-31.36	6560	20231026	45.12	13870	-31.36	20240213	7250	31.31	20240125	13870	-31.36	20240213	6560	45.12	20231026	2.94	N	007860	500	117 억	1166356	N	N	8	N	N
94	20240613	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9550	200	2	2.14	1029397150	107753	70.84	9400	9630	9400	12150	6550	9350	9553.32	4.97	22408	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2242	2.00	0.35	12	0.46	4783.00	27563.00	13870	20240213	-31.15	6560	20231026	45.58	13870	-31.15	20240213	7250	31.72	20240125	13870	-31.15	20240213	6560	45.58	20231026	2.94	N	007860	500	117 억	1166356	N	N	8	N	N
95	20240613	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9570	220	2	2.35	730797000	76631	50.38	9400	9610	9400	12150	6550	9350	9536.60	4.97	12338	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2247	2.00	0.35	12	0.33	4783.00	27563.00	13870	20240213	-31.00	6560	20231026	45.88	13870	-31.00	20240213	7250	32.00	20240125	13870	-31.00	20240213	6560	45.88	20231026	2.94	N	007860	500	117 억	1166356	N	N	8	N	N
96	20240613	100219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9530	180	2	1.93	452054730	47487	31.22	9400	9580	9400	12150	6550	9350	9519.58	4.97	12327	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2238	1.99	0.35	12	0.20	4783.00	27563.00	13870	20240213	-31.29	6560	20231026	45.27	13870	-31.29	20240213	7250	31.45	20240125	13870	-31.29	20240213	6560	45.27	20231026	2.94	N	007860	500	117 억	1166356	N	N	8	N	N
97	20240613	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9460	110	2	1.18	10933170	1160	0.76	9400	9460	9400	12150	6550	9350	9425.80	4.97	-47	9836	9592	9386	9142	8936	9715	9265	117	2800	500	6910	10	1	23479844	2221	1.98	0.34	12	0.00	4783.00	27563.00	13870	20240213	-31.80	6560	20231026	44.21	13870	-31.80	20240213	7250	30.48	20240125	13870	-31.80	20240213	6560	44.21	20231026	2.94	N	007860	500	117 억	1166356	N	N	8	N	N
98	20240612	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9350	180	2	1.96	1434267510	151956	355.53	9200	9630	9180	11920	6420	9170	9438.70	4.81	34368	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2195	1.95	0.34	12	0.65	4783.00	27563.00	13870	20240213	-32.59	6560	20231026	42.53	13870	-32.59	20240213	7250	28.97	20240125	13870	-32.59	20240213	6560	42.53	20231026	2.95	N	007860	500	117 억	1130006	N	N	8	N	N
99	20240612	150225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9350	180	2	1.96	1345106340	142397	333.16	9200	9630	9180	11920	6420	9170	9446.17	4.81	34616	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2195	1.95	0.34	12	0.61	4783.00	27563.00	13870	20240213	-32.59	6560	20231026	42.53	13870	-32.59	20240213	7250	28.97	20240125	13870	-32.59	20240213	6560	42.53	20231026	2.95	N	007860	500	117 억	1130006	N	N	17	N	N
100	20240612	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9390	220	2	2.40	1277346870	135160	316.23	9200	9630	9180	11920	6420	9170	9450.63	4.81	37273	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2205	1.96	0.34	12	0.58	4783.00	27563.00	13870	20240213	-32.30	6560	20231026	43.14	13870	-32.30	20240213	7250	29.52	20240125	13870	-32.30	20240213	6560	43.14	20231026	2.95	N	007860	500	117 억	1130006	N	N	17	N	N
101	20240612	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9390	220	2	2.40	1176609750	124398	291.05	9200	9630	9180	11920	6420	9170	9458.43	4.81	39203	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2205	1.96	0.34	12	0.53	4783.00	27563.00	13870	20240213	-32.30	6560	20231026	43.14	13870	-32.30	20240213	7250	29.52	20240125	13870	-32.30	20240213	6560	43.14	20231026	2.95	N	007860	500	117 억	1130006	N	N	17	N	N
102	20240612	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9420	250	2	2.73	1130666070	119510	279.61	9200	9630	9180	11920	6420	9170	9460.85	4.81	39116	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2212	1.97	0.34	12	0.51	4783.00	27563.00	13870	20240213	-32.08	6560	20231026	43.60	13870	-32.08	20240213	7250	29.93	20240125	13870	-32.08	20240213	6560	43.60	20231026	2.95	N	007860	500	117 억	1130006	N	N	17	N	N
103	20240612	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9490	320	2	3.49	970998240	102542	239.91	9200	9630	9180	11920	6420	9170	9469.27	4.81	38648	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2228	1.98	0.34	12	0.44	4783.00	27563.00	13870	20240213	-31.58	6560	20231026	44.66	13870	-31.58	20240213	7250	30.90	20240125	13870	-31.58	20240213	6560	44.66	20231026	2.95	N	007860	500	117 억	1130006	N	N	17	N	N
104	20240612	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9370	200	2	2.18	162937920	17618	41.22	9200	9370	9180	11920	6420	9170	9248.38	4.81	4066	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2200	1.96	0.34	12	0.08	4783.00	27563.00	13870	20240213	-32.44	6560	20231026	42.84	13870	-32.44	20240213	7250	29.24	20240125	13870	-32.44	20240213	6560	42.84	20231026	2.95	N	007860	500	117 억	1130006	N	N	17	N	N
105	20240612	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	30	2	0.33	21980400	2393	5.60	9200	9200	9180	11920	6420	9170	9185.29	4.81	-1992	9323	9246	9203	9126	9083	9225	9105	117	2750	500	6780	10	1	23479844	2160	1.92	0.33	12	0.01	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.95	N	007860	500	117 억	1130006	N	N	17	N	N
106	20240610	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	40	2	0.44	413012880	45060	66.88	9140	9240	9110	11900	6420	9160	9165.80	4.79	1479	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2160	1.92	0.33	12	0.19	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.86	N	007860	500	117 억	1125504	N	N	35	N	N
107	20240610	150218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	30	2	0.33	371991030	40598	60.25	9140	9240	9110	11900	6420	9160	9162.79	4.79	413	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2158	1.92	0.33	12	0.17	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.86	N	007860	500	117 억	1125504	N	N	14	N	N
108	20240610	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9160	0	3	0.00	330121780	36041	53.49	9140	9240	9110	11900	6420	9160	9159.62	4.79	-2408	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2151	1.92	0.33	12	0.15	4783.00	27563.00	13870	20240213	-33.96	6560	20231026	39.63	13870	-33.96	20240213	7250	26.34	20240125	13870	-33.96	20240213	6560	39.63	20231026	2.86	N	007860	500	117 억	1125504	N	N	14	N	N
109	20240610	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9170	10	2	0.11	299009140	32644	48.45	9140	9240	9110	11900	6420	9160	9159.70	4.79	-3648	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2153	1.92	0.33	12	0.14	4783.00	27563.00	13870	20240213	-33.89	6560	20231026	39.79	13870	-33.89	20240213	7250	26.48	20240125	13870	-33.89	20240213	6560	39.79	20231026	2.86	N	007860	500	117 억	1125504	N	N	14	N	N
110	20240610	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9140	-20	5	-0.22	212202070	23169	34.39	9140	9240	9110	11900	6420	9160	9158.88	4.79	-2694	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2146	1.91	0.33	12	0.10	4783.00	27563.00	13870	20240213	-34.10	6560	20231026	39.33	13870	-34.10	20240213	7250	26.07	20240125	13870	-34.10	20240213	6560	39.33	20231026	2.86	N	007860	500	117 억	1125504	N	N	14	N	N
111	20240610	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9160	0	3	0.00	139034510	15178	22.53	9140	9240	9110	11900	6420	9160	9160.27	4.79	-1659	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2151	1.92	0.33	12	0.06	4783.00	27563.00	13870	20240213	-33.96	6560	20231026	39.63	13870	-33.96	20240213	7250	26.34	20240125	13870	-33.96	20240213	6560	39.63	20231026	2.86	N	007860	500	117 억	1125504	N	N	14	N	N
112	20240610	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	60	2	0.66	112424900	12282	18.23	9140	9220	9110	11900	6420	9160	9153.63	4.79	-1453	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2165	1.93	0.33	12	0.05	4783.00	27563.00	13870	20240213	-33.53	6560	20231026	40.55	13870	-33.53	20240213	7250	27.17	20240125	13870	-33.53	20240213	6560	40.55	20231026	2.86	N	007860	500	117 억	1125504	N	N	14	N	N
113	20240610	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9120	-40	5	-0.44	34344400	3763	5.58	9140	9140	9110	11900	6420	9160	9126.83	4.79	-1648	9346	9252	9206	9112	9066	9230	9090	117	2740	500	6770	10	1	23479844	2141	1.91	0.33	12	0.02	4783.00	27563.00	13870	20240213	-34.25	6560	20231026	39.02	13870	-34.25	20240213	7250	25.79	20240125	13870	-34.25	20240213	6560	39.02	20231026	2.86	N	007860	500	117 억	1125504	N	N	14	N	N
114	20240607	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9160	-120	5	-1.29	618229650	67144	78.33	9250	9300	9160	12060	6500	9280	9208.02	4.89	-21647	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2151	1.92	0.33	12	0.29	4783.00	27563.00	13870	20240213	-33.96	6560	20231026	39.63	13870	-33.96	20240213	7250	26.34	20240125	13870	-33.96	20240213	6560	39.63	20231026	2.81	N	007860	500	117 억	1147136	N	N	14	N	N
115	20240607	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	-80	5	-0.86	573793510	62298	72.68	9250	9300	9160	12060	6500	9280	9210.46	4.89	-20651	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2160	1.92	0.33	12	0.27	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.81	N	007860	500	117 억	1147136	N	N	4	N	N
116	20240607	140222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	-80	5	-0.86	439712010	47695	55.64	9250	9300	9170	12060	6500	9280	9219.24	4.89	-14216	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2160	1.92	0.33	12	0.20	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.81	N	007860	500	117 억	1147136	N	N	4	N	N
117	20240607	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9230	-50	5	-0.54	415384730	45052	52.56	9250	9300	9170	12060	6500	9280	9220.11	4.89	-13534	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2167	1.93	0.33	12	0.19	4783.00	27563.00	13870	20240213	-33.45	6560	20231026	40.70	13870	-33.45	20240213	7250	27.31	20240125	13870	-33.45	20240213	6560	40.70	20231026	2.81	N	007860	500	117 억	1147136	N	N	4	N	N
118	20240607	120223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9280	0	3	0.00	361755750	39227	45.76	9250	9300	9170	12060	6500	9280	9222.10	4.89	-12457	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2179	1.94	0.34	12	0.17	4783.00	27563.00	13870	20240213	-33.09	6560	20231026	41.46	13870	-33.09	20240213	7250	28.00	20240125	13870	-33.09	20240213	6560	41.46	20231026	2.81	N	007860	500	117 억	1147136	N	N	4	N	N
119	20240607	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9250	-30	5	-0.32	251508210	27273	31.82	9250	9300	9170	12060	6500	9280	9221.86	4.89	-11959	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2172	1.93	0.34	12	0.12	4783.00	27563.00	13870	20240213	-33.31	6560	20231026	41.01	13870	-33.31	20240213	7250	27.59	20240125	13870	-33.31	20240213	6560	41.01	20231026	2.81	N	007860	500	117 억	1147136	N	N	4	N	N
120	20240607	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9250	-30	5	-0.32	171465730	18617	21.72	9250	9300	9170	12060	6500	9280	9210.15	4.89	-7613	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2172	1.93	0.34	12	0.08	4783.00	27563.00	13870	20240213	-33.31	6560	20231026	41.01	13870	-33.31	20240213	7250	27.59	20240125	13870	-33.31	20240213	6560	41.01	20231026	2.81	N	007860	500	117 억	1147136	N	N	4	N	N
121	20240607	090221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9290	10	2	0.11	2220270	240	0.28	9250	9300	9250	12060	6500	9280	9250.38	4.89	-25	9473	9376	9303	9206	9133	9340	9170	117	2780	500	6860	10	1	23479844	2181	1.94	0.34	12	0.00	4783.00	27563.00	13870	20240213	-33.02	6560	20231026	41.62	13870	-33.02	20240213	7250	28.14	20240125	13870	-33.02	20240213	6560	41.62	20231026	2.81	N	007860	500	117 억	1147136	N	N	4	N	N
122	20240605	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9280	-120	5	-1.28	790328740	85003	96.12	9400	9400	9230	12220	6580	9400	9297.63	4.89	-1423	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2179	1.94	0.34	12	0.36	4783.00	27563.00	13870	20240213	-33.09	6560	20231026	41.46	13870	-33.09	20240213	7250	28.00	20240125	13870	-33.09	20240213	6560	41.46	20231026	2.87	N	007860	500	117 억	1147034	N	N	4	N	N
123	20240605	150221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9270	-130	5	-1.38	689276370	74092	83.78	9400	9400	9230	12220	6580	9400	9302.95	4.89	-755	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2177	1.94	0.34	12	0.32	4783.00	27563.00	13870	20240213	-33.17	6560	20231026	41.31	13870	-33.17	20240213	7250	27.86	20240125	13870	-33.17	20240213	6560	41.31	20231026	2.87	N	007860	500	117 억	1147034	N	N	3	N	N
124	20240605	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9300	-100	5	-1.06	622034520	66839	75.58	9400	9400	9230	12220	6580	9400	9306.43	4.89	2727	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2184	1.94	0.34	12	0.28	4783.00	27563.00	13870	20240213	-32.95	6560	20231026	41.77	13870	-32.95	20240213	7250	28.28	20240125	13870	-32.95	20240213	6560	41.77	20231026	2.87	N	007860	500	117 억	1147034	N	N	3	N	N
125	20240605	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9330	-70	5	-0.74	553958370	59519	67.30	9400	9400	9230	12220	6580	9400	9307.22	4.89	2775	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2191	1.95	0.34	12	0.25	4783.00	27563.00	13870	20240213	-32.73	6560	20231026	42.23	13870	-32.73	20240213	7250	28.69	20240125	13870	-32.73	20240213	6560	42.23	20231026	2.87	N	007860	500	117 억	1147034	N	N	3	N	N
126	20240605	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9300	-100	5	-1.06	517099100	55566	62.83	9400	9400	9230	12220	6580	9400	9306.00	4.89	3279	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2184	1.94	0.34	12	0.24	4783.00	27563.00	13870	20240213	-32.95	6560	20231026	41.77	13870	-32.95	20240213	7250	28.28	20240125	13870	-32.95	20240213	6560	41.77	20231026	2.87	N	007860	500	117 억	1147034	N	N	3	N	N
127	20240605	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9320	-80	5	-0.85	382010770	41099	46.47	9400	9400	9230	12220	6580	9400	9294.83	4.89	-2498	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2188	1.95	0.34	12	0.18	4783.00	27563.00	13870	20240213	-32.80	6560	20231026	42.07	13870	-32.80	20240213	7250	28.55	20240125	13870	-32.80	20240213	6560	42.07	20231026	2.87	N	007860	500	117 억	1147034	N	N	3	N	N
128	20240605	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9310	-90	5	-0.96	182532380	19611	22.18	9400	9400	9250	12220	6580	9400	9307.54	4.89	-8484	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2186	1.95	0.34	12	0.08	4783.00	27563.00	13870	20240213	-32.88	6560	20231026	41.92	13870	-32.88	20240213	7250	28.41	20240125	13870	-32.88	20240213	6560	41.92	20231026	2.87	N	007860	500	117 억	1147034	N	N	3	N	N
129	20240605	090220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9390	-10	5	-0.11	9433440	1009	1.14	9400	9400	9300	12220	6580	9400	9348.11	4.89	-117	9646	9522	9426	9302	9206	9475	9255	117	2820	500	6950	10	1	23479844	2205	1.96	0.34	12	0.00	4783.00	27563.00	13870	20240213	-32.30	6560	20231026	43.14	13870	-32.30	20240213	7250	29.52	20240125	13870	-32.30	20240213	6560	43.14	20231026	2.87	N	007860	500	117 억	1147034	N	N	3	N	N
130	20240604	160218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9400	-110	5	-1.16	810028910	86148	43.51	9550	9550	9330	12360	6660	9510	9402.76	4.97	-20192	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2207	1.97	0.34	12	0.37	4783.00	27563.00	13870	20240213	-32.23	6560	20231026	43.29	13870	-32.23	20240213	7250	29.66	20240125	13870	-32.23	20240213	6560	43.29	20231026	2.88	N	007860	500	117 억	1166804	N	N	3	N	N
131	20240604	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9380	-130	5	-1.37	777560740	82692	41.76	9550	9550	9330	12360	6660	9510	9403.10	4.97	-19539	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2202	1.96	0.34	12	0.35	4783.00	27563.00	13870	20240213	-32.37	6560	20231026	42.99	13870	-32.37	20240213	7250	29.38	20240125	13870	-32.37	20240213	6560	42.99	20231026	2.88	N	007860	500	117 억	1166804	N	N	0	N	N
132	20240604	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9410	-100	5	-1.05	625976420	66564	33.62	9550	9550	9330	12360	6660	9510	9404.13	4.97	-14030	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2209	1.97	0.34	12	0.28	4783.00	27563.00	13870	20240213	-32.16	6560	20231026	43.45	13870	-32.16	20240213	7250	29.79	20240125	13870	-32.16	20240213	6560	43.45	20231026	2.88	N	007860	500	117 억	1166804	N	N	0	N	N
133	20240604	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9460	-50	5	-0.53	575543900	61211	30.91	9550	9550	9330	12360	6660	9510	9402.62	4.97	-12578	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2221	1.98	0.34	12	0.26	4783.00	27563.00	13870	20240213	-31.80	6560	20231026	44.21	13870	-31.80	20240213	7250	30.48	20240125	13870	-31.80	20240213	6560	44.21	20231026	2.88	N	007860	500	117 억	1166804	N	N	0	N	N
134	20240604	120219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9470	-40	5	-0.42	523078220	55663	28.11	9550	9550	9330	12360	6660	9510	9397.23	4.97	-11354	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2224	1.98	0.34	12	0.24	4783.00	27563.00	13870	20240213	-31.72	6560	20231026	44.36	13870	-31.72	20240213	7250	30.62	20240125	13870	-31.72	20240213	6560	44.36	20231026	2.88	N	007860	500	117 억	1166804	N	N	0	N	N
135	20240604	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9420	-90	5	-0.95	459663880	48944	24.72	9550	9550	9330	12360	6660	9510	9391.63	4.97	-12322	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2212	1.97	0.34	12	0.21	4783.00	27563.00	13870	20240213	-32.08	6560	20231026	43.60	13870	-32.08	20240213	7250	29.93	20240125	13870	-32.08	20240213	6560	43.60	20231026	2.88	N	007860	500	117 억	1166804	N	N	0	N	N
136	20240604	100219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9450	-60	5	-0.63	349842560	37265	18.82	9550	9550	9330	12360	6660	9510	9387.97	4.97	-12950	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2219	1.98	0.34	12	0.16	4783.00	27563.00	13870	20240213	-31.87	6560	20231026	44.05	13870	-31.87	20240213	7250	30.34	20240125	13870	-31.87	20240213	6560	44.05	20231026	2.88	N	007860	500	117 억	1166804	N	N	0	N	N
137	20240604	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9500	-10	5	-0.11	27929580	2938	1.48	9550	9550	9440	12360	6660	9510	9506.32	4.97	-1910	9870	9690	9430	9250	8990	9780	9340	117	2850	500	7030	10	1	23479844	2231	1.99	0.34	12	0.01	4783.00	27563.00	13870	20240213	-31.51	6560	20231026	44.82	13870	-31.51	20240213	7250	31.03	20240125	13870	-31.51	20240213	6560	44.82	20231026	2.88	N	007860	500	117 억	1166804	N	N	0	N	N
138	20240603	160218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9510	360	2	3.93	1857498690	195537	322.46	9250	9610	9170	11890	6410	9150	9499.61	4.85	29062	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2233	1.99	0.35	12	0.83	4783.00	27563.00	13870	20240213	-31.43	6560	20231026	44.97	13870	-31.43	20240213	7250	31.17	20240125	13870	-31.43	20240213	6560	44.97	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N
139	20240603	150218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9480	330	2	3.61	1780414900	187427	309.09	9250	9610	9170	11890	6410	9150	9499.41	4.85	29807	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2226	1.98	0.34	12	0.80	4783.00	27563.00	13870	20240213	-31.65	6560	20231026	44.51	13870	-31.65	20240213	7250	30.76	20240125	13870	-31.65	20240213	6560	44.51	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N
140	20240603	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9510	360	2	3.93	1629060470	171449	282.74	9250	9610	9170	11890	6410	9150	9501.91	4.85	29249	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2233	1.99	0.35	12	0.73	4783.00	27563.00	13870	20240213	-31.43	6560	20231026	44.97	13870	-31.43	20240213	7250	31.17	20240125	13870	-31.43	20240213	6560	44.97	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N
141	20240603	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9520	370	2	4.04	1554992280	163666	269.90	9250	9610	9170	11890	6410	9150	9501.20	4.85	28858	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2235	1.99	0.35	12	0.70	4783.00	27563.00	13870	20240213	-31.36	6560	20231026	45.12	13870	-31.36	20240213	7250	31.31	20240125	13870	-31.36	20240213	6560	45.12	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N
142	20240603	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9540	390	2	4.26	1480552470	155836	256.99	9250	9610	9170	11890	6410	9150	9500.91	4.85	28857	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2240	1.99	0.35	12	0.66	4783.00	27563.00	13870	20240213	-31.22	6560	20231026	45.43	13870	-31.22	20240213	7250	31.59	20240125	13870	-31.22	20240213	6560	45.43	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N
143	20240603	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9490	340	2	3.72	1322024820	139149	229.47	9250	9610	9170	11890	6410	9150	9501.01	4.85	24559	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2228	1.98	0.34	12	0.59	4783.00	27563.00	13870	20240213	-31.58	6560	20231026	44.66	13870	-31.58	20240213	7250	30.90	20240125	13870	-31.58	20240213	6560	44.66	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N
144	20240603	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9560	410	2	4.48	1108270260	116645	192.36	9250	9610	9170	11890	6410	9150	9501.50	4.85	25687	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2245	2.00	0.35	12	0.50	4783.00	27563.00	13870	20240213	-31.07	6560	20231026	45.73	13870	-31.07	20240213	7250	31.86	20240125	13870	-31.07	20240213	6560	45.73	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N
145	20240603	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9250	100	2	1.09	19903800	2155	3.55	9250	9250	9170	11890	6410	9150	9239.85	4.85	-305	9423	9286	9213	9076	9003	9250	9040	117	2740	500	6770	10	1	23479844	2172	1.93	0.34	12	0.01	4783.00	27563.00	13870	20240213	-33.31	6560	20231026	41.01	13870	-33.31	20240213	7250	27.59	20240125	13870	-33.31	20240213	6560	41.01	20231026	2.85	N	007860	500	117 억	1139806	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History