KissMeData/036530/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	250	2	1.18	206561950	9596	64.65	21250	21750	21200	27600	14900	21250	21525.84	11.31	1449	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3505	4.01	0.32	12	0.06	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.30	N	036530	500	83 억	1843407	N	N	7	N	N
3	20240628	150449	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	100	2	0.47	192226350	8926	60.13	21250	21750	21250	27600	14900	21250	21535.55	11.31	1067	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3481	3.99	0.32	12	0.05	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.30	N	036530	500	83 억	1843407	N	N	0	N	N
4	20240628	140447	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	200	2	0.94	156679150	7262	48.92	21250	21750	21250	27600	14900	21250	21575.21	11.31	471	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3497	4.00	0.32	12	0.04	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.30	N	036530	500	83 억	1843407	N	N	0	N	N
5	20240628	130448	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21550	300	2	1.41	148860050	6898	46.47	21250	21750	21250	27600	14900	21250	21580.18	11.31	393	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3513	4.02	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.30	N	036530	500	83 억	1843407	N	N	0	N	N
6	20240628	120447	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21700	450	2	2.12	112499000	5207	35.08	21250	21750	21250	27600	14900	21250	21605.34	11.31	247	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3538	4.05	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.30	N	036530	500	83 억	1843407	N	N	0	N	N
7	20240628	110441	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21600	350	2	1.65	64614800	3000	20.21	21250	21750	21250	27600	14900	21250	21538.27	11.31	469	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3522	4.03	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.30	N	036530	500	83 억	1843407	N	N	0	N	N
8	20240628	100439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21700	450	2	2.12	47057050	2188	14.74	21250	21750	21250	27600	14900	21250	21506.88	11.31	430	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3538	4.05	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.30	N	036530	500	83 억	1843407	N	N	0	N	N
9	20240628	090439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	50	2	0.24	915750	43	0.29	21250	21300	21250	27600	14900	21250	21296.51	11.31	42	21650	21450	21300	21100	20950	21375	21025	84	6350	500	15720	50	1	16303886	3473	3.98	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.30	N	036530	500	83 억	1843407	N	N	0	N	N
10	20240627	160434	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	-250	5	-1.16	315022500	14842	275.57	21300	21500	21150	27950	15050	21500	21225.07	11.32	-2312	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3465	3.97	0.32	12	0.09	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
11	20240627	150440	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	-150	5	-0.70	239068900	11261	209.08	21300	21500	21150	27950	15050	21500	21229.81	11.32	-2492	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3481	3.99	0.32	12	0.07	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
12	20240627	140437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	-150	5	-0.70	201262950	9483	176.07	21300	21500	21150	27950	15050	21500	21223.55	11.32	-2355	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3481	3.99	0.32	12	0.06	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
13	20240627	130438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	-150	5	-0.70	195078650	9193	170.68	21300	21500	21150	27950	15050	21500	21220.35	11.32	-2265	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3481	3.99	0.32	12	0.06	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
14	20240627	120440	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-350	5	-1.63	170344350	8030	149.09	21300	21500	21150	27950	15050	21500	21213.49	11.32	-1671	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3448	3.95	0.32	12	0.05	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
15	20240627	110439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	87892250	4141	76.88	21300	21450	21200	27950	15050	21500	21224.89	11.32	-348	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3497	4.00	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
16	20240627	100438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	-100	5	-0.47	15008000	705	13.09	21300	21450	21200	27950	15050	21500	21287.94	11.32	-182	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3489	3.99	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
17	20240627	090438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	-300	5	-1.40	1447500	68	1.26	21300	21300	21200	27950	15050	21500	21286.76	11.32	1	21733	21616	21383	21266	21033	21675	21325	84	6450	500	15910	50	1	16303886	3456	3.96	0.32	12	0.00	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.30	N	036530	500	83 억	1845034	N	N	2	N	N
18	20240626	160437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	300	2	1.42	114997900	5381	27.34	21250	21500	21150	27550	14850	21200	21371.03	11.31	1042	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3505	4.01	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.29	N	036530	500	83 억	1843562	N	N	2	N	N
19	20240626	150438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	100	2	0.47	98935900	4630	23.52	21250	21500	21150	27550	14850	21200	21368.44	11.31	954	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3473	3.98	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.29	N	036530	500	83 억	1843562	N	N	0	N	N
20	20240626	140437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	150	2	0.71	79158450	3702	18.81	21250	21500	21150	27550	14850	21200	21382.62	11.31	905	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3481	3.99	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.29	N	036530	500	83 억	1843562	N	N	0	N	N
21	20240626	130439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	300	2	1.42	63384000	2965	15.06	21250	21500	21150	27550	14850	21200	21377.40	11.31	621	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3505	4.01	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.29	N	036530	500	83 억	1843562	N	N	0	N	N
22	20240626	120437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	150	2	0.71	52606750	2462	12.51	21250	21450	21150	27550	14850	21200	21367.49	11.31	421	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3481	3.99	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.29	N	036530	500	83 억	1843562	N	N	0	N	N
23	20240626	110438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	200	2	0.94	47446000	2221	11.28	21250	21450	21150	27550	14850	21200	21362.45	11.31	405	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3489	3.99	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.29	N	036530	500	83 억	1843562	N	N	0	N	N
24	20240626	100438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	150	2	0.71	19785200	928	4.71	21250	21450	21150	27550	14850	21200	21320.26	11.31	348	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3481	3.99	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.29	N	036530	500	83 억	1843562	N	N	0	N	N
25	20240626	090437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	150	2	0.71	1788750	84	0.43	21250	21350	21250	27550	14850	21200	21294.64	11.31	62	21400	21300	21150	21050	20900	21325	21075	84	6350	500	15680	50	1	16303886	3481	3.99	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.29	N	036530	500	83 억	1843562	N	N	0	N	N
26	20240625	160437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	50	2	0.24	415548000	19684	166.80	21200	21250	21000	27450	14850	21150	21110.95	11.29	1623	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3456	3.96	0.32	12	0.12	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
27	20240625	150437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	0	3	0.00	408617200	19356	164.02	21200	21250	21000	27450	14850	21150	21110.62	11.29	1545	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3448	3.95	0.32	12	0.12	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
28	20240625	140437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21050	-100	5	-0.47	330340350	15645	132.57	21200	21250	21000	27450	14850	21150	21114.76	11.29	848	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3432	3.93	0.31	12	0.10	5357.00	67130.00	27600	20240329	-23.73	14660	20230726	43.59	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14660	43.59	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
29	20240625	130437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21050	-100	5	-0.47	186277950	8801	74.58	21200	21250	21000	27450	14850	21150	21165.54	11.29	-526	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3432	3.93	0.31	12	0.05	5357.00	67130.00	27600	20240329	-23.73	14660	20230726	43.59	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14660	43.59	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
30	20240625	120439	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	0	3	0.00	160852650	7597	64.38	21200	21250	21000	27450	14850	21150	21173.18	11.29	-757	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3448	3.95	0.32	12	0.05	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
31	20240625	110441	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	50	2	0.24	137034200	6472	54.84	21200	21250	21000	27450	14850	21150	21173.39	11.29	-1216	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3456	3.96	0.32	12	0.04	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
32	20240625	100437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	50	2	0.24	120788500	5704	48.33	21200	21250	21050	27450	14850	21150	21176.10	11.29	-1009	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3456	3.96	0.32	12	0.03	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
33	20240625	090437	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21100	-50	5	-0.24	443850	21	0.18	21200	21200	21100	27450	14850	21150	21135.71	11.29	-2	21783	21466	21233	20916	20683	21350	20800	84	6300	500	15650	50	1	16303886	3440	3.94	0.31	12	0.00	5357.00	67130.00	27600	20240329	-23.55	14660	20230726	43.93	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14660	43.93	20230726	0.29	N	036530	500	83 억	1840848	N	N	2	N	N
34	20240624	160435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-50	5	-0.24	250448500	11801	47.44	21300	21550	21000	27550	14850	21200	21222.66	11.30	-927	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3448	3.95	0.32	12	0.07	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.30	N	036530	500	83 억	1841771	N	N	2	N	N
35	20240624	150436	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21050	-150	5	-0.71	226744500	10674	42.91	21300	21550	21050	27550	14850	21200	21242.70	11.30	-933	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3432	3.93	0.31	12	0.07	5357.00	67130.00	27600	20240329	-23.73	14660	20230726	43.59	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14660	43.59	20230726	0.30	N	036530	500	83 억	1841771	N	N	253	N	N
36	20240624	140436	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	0	3	0.00	198830350	9350	37.59	21300	21550	21100	27550	14850	21200	21265.30	11.30	-645	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3456	3.96	0.32	12	0.06	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.30	N	036530	500	83 억	1841771	N	N	253	N	N
37	20240624	130435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	100	2	0.47	175559750	8252	33.17	21300	21550	21100	27550	14850	21200	21274.84	11.30	-536	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3473	3.98	0.32	12	0.05	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.30	N	036530	500	83 억	1841771	N	N	253	N	N
38	20240624	120436	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-50	5	-0.24	121212050	5713	22.97	21300	21550	21100	27550	14850	21200	21216.89	11.30	-551	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3448	3.95	0.32	12	0.04	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.30	N	036530	500	83 억	1841771	N	N	253	N	N
39	20240624	110438	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	0	3	0.00	108004800	5090	20.46	21300	21550	21100	27550	14850	21200	21219.03	11.30	-552	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3456	3.96	0.32	12	0.03	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.30	N	036530	500	83 억	1841771	N	N	253	N	N
40	20240624	100436	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	100	2	0.47	61704650	2908	11.69	21300	21450	21150	27550	14850	21200	21218.95	11.30	-457	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3473	3.98	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.30	N	036530	500	83 억	1841771	N	N	253	N	N
41	20240624	090436	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	50	2	0.24	2256700	106	0.43	21300	21300	21250	27550	14850	21200	21292.23	11.30	-3	21700	21450	21150	20900	20600	21475	20925	84	6350	500	15680	50	1	16303886	3465	3.97	0.32	12	0.00	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.30	N	036530	500	83 억	1841771	N	N	253	N	N
42	20240621	160423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	-200	5	-0.93	523694350	24876	183.98	21200	21400	20850	27800	15000	21400	21052.19	11.30	-5166	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3456	3.96	0.32	12	0.15	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.31	N	036530	500	83 억	1842105	N	N	253	N	N
43	20240621	150422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-250	5	-1.17	455283500	21624	159.93	21200	21400	21000	27800	15000	21400	21054.55	11.30	-5450	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3448	3.95	0.32	12	0.13	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.31	N	036530	500	83 억	1842105	N	N	12	N	N
44	20240621	140422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21050	-350	5	-1.64	240803900	11437	84.59	21200	21400	21000	27800	15000	21400	21054.81	11.30	-4945	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3432	3.93	0.31	12	0.07	5357.00	67130.00	27600	20240329	-23.73	14660	20230726	43.59	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14660	43.59	20230726	0.31	N	036530	500	83 억	1842105	N	N	12	N	N
45	20240621	130423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-250	5	-1.17	216401150	10279	76.02	21200	21400	21000	27800	15000	21400	21052.74	11.30	-4123	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3448	3.95	0.32	12	0.06	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.31	N	036530	500	83 억	1842105	N	N	12	N	N
46	20240621	120424	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21000	-400	5	-1.87	152517900	7244	53.58	21200	21400	21000	27800	15000	21400	21054.38	11.30	-3348	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3424	3.92	0.31	12	0.04	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.31	N	036530	500	83 억	1842105	N	N	12	N	N
47	20240621	110424	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21050	-350	5	-1.64	92835250	4405	32.58	21200	21400	21000	27800	15000	21400	21074.97	11.30	-2283	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3432	3.93	0.31	12	0.03	5357.00	67130.00	27600	20240329	-23.73	14660	20230726	43.59	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14660	43.59	20230726	0.31	N	036530	500	83 억	1842105	N	N	12	N	N
48	20240621	100421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21100	-300	5	-1.40	26845900	1268	9.38	21200	21400	21100	27800	15000	21400	21171.85	11.30	-918	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3440	3.94	0.31	12	0.01	5357.00	67130.00	27600	20240329	-23.55	14660	20230726	43.93	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14660	43.93	20230726	0.31	N	036530	500	83 억	1842105	N	N	12	N	N
49	20240621	090425	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	0	3	0.00	1719600	81	0.60	21200	21400	21200	27800	15000	21400	21229.63	11.30	-5	21833	21616	21233	21016	20633	21425	20825	84	6400	500	15830	50	1	16303886	3489	3.99	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.31	N	036530	500	83 억	1842105	N	N	12	N	N
50	20240620	160422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	200	2	0.94	286017300	13513	181.36	21450	21450	20850	27550	14850	21200	21166.02	11.27	3360	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3489	3.99	0.32	12	0.08	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.32	N	036530	500	83 억	1837973	N	N	12	N	N
51	20240620	150422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	100	2	0.47	281379150	13296	178.45	21450	21450	20850	27550	14850	21200	21162.69	11.27	3377	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3473	3.98	0.32	12	0.08	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.32	N	036530	500	83 억	1837973	N	N	5	N	N
52	20240620	140421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	100	2	0.47	229990600	10879	146.01	21450	21450	20850	27550	14850	21200	21140.78	11.27	2514	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3473	3.98	0.32	12	0.07	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.32	N	036530	500	83 억	1837973	N	N	5	N	N
53	20240620	130422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-50	5	-0.24	150677150	7154	96.01	21450	21450	20850	27550	14850	21200	21061.94	11.27	-524	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3448	3.95	0.32	12	0.04	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.32	N	036530	500	83 억	1837973	N	N	5	N	N
54	20240620	120421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21000	-200	5	-0.94	102760050	4877	65.45	21450	21450	20850	27550	14850	21200	21070.34	11.27	-701	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3424	3.92	0.31	12	0.03	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.32	N	036530	500	83 억	1837973	N	N	5	N	N
55	20240620	110423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21000	-200	5	-0.94	77130250	3654	49.04	21450	21450	21000	27550	14850	21200	21108.44	11.27	-582	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3424	3.92	0.31	12	0.02	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.32	N	036530	500	83 억	1837973	N	N	5	N	N
56	20240620	100423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	200	2	0.94	15504450	726	9.74	21450	21450	21250	27550	14850	21200	21355.99	11.27	-245	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3489	3.99	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.32	N	036530	500	83 억	1837973	N	N	5	N	N
57	20240620	090428	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	250	2	1.18	858000	40	0.54	21450	21450	21450	27550	14850	21200	21450.00	11.27	-6	21933	21566	21333	20966	20733	21450	20850	84	6350	500	15680	50	1	16303886	3497	4.00	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.32	N	036530	500	83 억	1837973	N	N	5	N	N
58	20240619	160421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	-300	5	-1.40	158531500	7451	57.71	21250	21700	21100	27950	15050	21500	21276.54	11.27	-163	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3456	3.96	0.32	12	0.05	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.32	N	036530	500	83 억	1837586	N	N	5	N	N
59	20240619	150419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21100	-400	5	-1.86	144046150	6766	52.40	21250	21700	21100	27950	15050	21500	21289.71	11.27	62	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3440	3.94	0.31	12	0.04	5357.00	67130.00	27600	20240329	-23.55	14660	20230726	43.93	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14660	43.93	20230726	0.32	N	036530	500	83 억	1837586	N	N	1152	N	N
60	20240619	140423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	-300	5	-1.40	96509000	4521	35.01	21250	21700	21200	27950	15050	21500	21346.83	11.27	288	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3456	3.96	0.32	12	0.03	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.32	N	036530	500	83 억	1837586	N	N	1152	N	N
61	20240619	130421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	-250	5	-1.16	59704550	2788	21.59	21250	21700	21250	27950	15050	21500	21414.83	11.27	167	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3465	3.97	0.32	12	0.02	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.32	N	036530	500	83 억	1837586	N	N	1152	N	N
62	20240619	120419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	-200	5	-0.93	45392350	2117	16.40	21250	21700	21250	27950	15050	21500	21441.83	11.27	237	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3473	3.98	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.32	N	036530	500	83 억	1837586	N	N	1152	N	N
63	20240619	110421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	31031250	1445	11.19	21250	21700	21250	27950	15050	21500	21474.91	11.27	319	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3497	4.00	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.32	N	036530	500	83 억	1837586	N	N	1152	N	N
64	20240619	100423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21600	100	2	0.47	18769250	877	6.79	21250	21600	21250	27950	15050	21500	21401.65	11.27	421	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3522	4.03	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.32	N	036530	500	83 억	1837586	N	N	1152	N	N
65	20240619	090427	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21550	50	2	0.23	960150	45	0.35	21250	21550	21250	27950	15050	21500	21336.67	11.27	-1	22166	21832	21516	21182	20866	21825	21175	84	6450	500	15910	50	1	16303886	3513	4.02	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.32	N	036530	500	83 억	1837586	N	N	1152	N	N
66	20240618	160418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	0	3	0.00	275064750	12891	207.48	21500	21850	21200	27950	15050	21500	21337.60	11.24	1111	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3505	4.01	0.32	12	0.08	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.33	N	036530	500	83 억	1833032	N	N	1152	N	N
67	20240618	150416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	-300	5	-1.40	222359850	10421	167.73	21500	21850	21200	27950	15050	21500	21337.67	11.24	473	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3456	3.96	0.32	12	0.06	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.33	N	036530	500	83 억	1833032	N	N	1452	N	N
68	20240618	140417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	-200	5	-0.93	178847200	8377	134.83	21500	21850	21200	27950	15050	21500	21349.79	11.24	-16	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3473	3.98	0.32	12	0.05	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.33	N	036530	500	83 억	1833032	N	N	1452	N	N
69	20240618	130420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	-200	5	-0.93	124618150	5833	93.88	21500	21850	21200	27950	15050	21500	21364.33	11.24	-349	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3473	3.98	0.32	12	0.04	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.33	N	036530	500	83 억	1833032	N	N	1452	N	N
70	20240618	120420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	-250	5	-1.16	75469350	3527	56.77	21500	21850	21200	27950	15050	21500	21397.60	11.24	-585	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3465	3.97	0.32	12	0.02	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.33	N	036530	500	83 억	1833032	N	N	1452	N	N
71	20240618	110417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	-250	5	-1.16	50955400	2377	38.26	21500	21850	21250	27950	15050	21500	21436.85	11.24	-526	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3465	3.97	0.32	12	0.01	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.33	N	036530	500	83 억	1833032	N	N	1452	N	N
72	20240618	100419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	-150	5	-0.70	27286100	1271	20.46	21500	21850	21350	27950	15050	21500	21468.21	11.24	-87	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3481	3.99	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.33	N	036530	500	83 억	1833032	N	N	1452	N	N
73	20240618	090422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	300	2	1.40	1269500	59	0.95	21500	21800	21500	27950	15050	21500	21516.95	11.24	-6	22833	22166	21833	21166	20833	22000	21000	84	6450	500	15910	50	1	16303886	3554	4.07	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.33	N	036530	500	83 억	1833032	N	N	1452	N	N
74	20240617	160416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	-800	5	-3.59	135329750	6213	18.42	22050	22500	21500	28950	15650	22300	21787.59	11.24	-421	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3505	4.01	0.32	12	0.04	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.30	N	036530	500	83 억	1833315	N	N	1452	N	N
75	20240617	150420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21700	-600	5	-2.69	95548350	4370	12.96	22050	22500	21650	28950	15650	22300	21864.61	11.24	-315	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3538	4.05	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.30	N	036530	500	83 억	1833315	N	N	1609	N	N
76	20240617	140414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21700	-600	5	-2.69	78869300	3600	10.68	22050	22500	21650	28950	15650	22300	21908.14	11.24	-7	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3538	4.05	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.30	N	036530	500	83 억	1833315	N	N	1609	N	N
77	20240617	130415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	-450	5	-2.02	52471000	2386	7.08	22050	22500	21800	28950	15650	22300	21991.20	11.24	230	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3562	4.08	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.83	14660	20230726	49.05	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14660	49.05	20230726	0.30	N	036530	500	83 억	1833315	N	N	1609	N	N
78	20240617	120415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	-450	5	-2.02	46824100	2128	6.31	22050	22500	21850	28950	15650	22300	22003.81	11.24	295	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3562	4.08	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.83	14660	20230726	49.05	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14660	49.05	20230726	0.30	N	036530	500	83 억	1833315	N	N	1609	N	N
79	20240617	110412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-350	5	-1.57	38912400	1767	5.24	22050	22500	21850	28950	15650	22300	22021.73	11.24	301	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3579	4.10	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.47	14660	20230726	49.73	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14660	49.73	20230726	0.30	N	036530	500	83 억	1833315	N	N	1609	N	N
80	20240617	100415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-300	5	-1.35	32026650	1453	4.31	22050	22500	21850	28950	15650	22300	22041.74	11.24	327	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.30	N	036530	500	83 억	1833315	N	N	1609	N	N
81	20240617	090415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22300	0	3	0.00	5911050	267	0.79	22050	22300	22050	28950	15650	22300	22138.76	11.24	82	24000	23150	22050	21200	20100	23575	21625	84	6650	500	16500	50	1	16303886	3636	4.16	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.20	14660	20230726	52.11	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14660	52.11	20230726	0.30	N	036530	500	83 억	1833315	N	N	1609	N	N
82	20240614	160342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22300	1100	2	5.19	740704650	33588	245.58	21200	22900	20950	27550	14850	21200	22052.12	11.26	15188	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3636	4.16	0.33	12	0.21	5357.00	67130.00	27600	20240329	-19.20	14660	20230726	52.11	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14660	52.11	20230726	0.29	N	036530	500	83 억	1835844	N	N	1609	N	N
83	20240614	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22800	1600	2	7.55	637460700	29023	212.20	21200	22900	20950	27550	14850	21200	21963.98	11.26	12785	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3717	4.26	0.34	12	0.18	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.29	N	036530	500	83 억	1835844	N	N	72	N	N
84	20240614	140343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22100	900	2	4.25	280123150	13032	95.28	21200	22150	20950	27550	14850	21200	21495.02	11.26	6024	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3603	4.13	0.33	12	0.08	5357.00	67130.00	27600	20240329	-19.93	14660	20230726	50.75	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14660	50.75	20230726	0.29	N	036530	500	83 억	1835844	N	N	72	N	N
85	20240614	130343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21100	-100	5	-0.47	68562650	3253	23.78	21200	21400	20950	27550	14850	21200	21076.74	11.26	519	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3440	3.94	0.31	12	0.02	5357.00	67130.00	27600	20240329	-23.55	14660	20230726	43.93	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14660	43.93	20230726	0.29	N	036530	500	83 억	1835844	N	N	72	N	N
86	20240614	120345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20950	-250	5	-1.18	44265400	2097	15.33	21200	21400	20950	27550	14850	21200	21108.92	11.26	241	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3416	3.91	0.31	12	0.01	5357.00	67130.00	27600	20240329	-24.09	14660	20230726	42.91	27600	-24.09	20240329	16910	23.89	20240104	27600	-24.09	20240329	14660	42.91	20230726	0.29	N	036530	500	83 억	1835844	N	N	72	N	N
87	20240614	110408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21050	-150	5	-0.71	18789550	887	6.49	21200	21400	21050	27550	14850	21200	21183.26	11.26	71	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3432	3.93	0.31	12	0.01	5357.00	67130.00	27600	20240329	-23.73	14660	20230726	43.59	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14660	43.59	20230726	0.29	N	036530	500	83 억	1835844	N	N	72	N	N
88	20240614	100408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-50	5	-0.24	9777900	461	3.37	21200	21400	21150	27550	14850	21200	21210.20	11.26	138	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3448	3.95	0.32	12	0.00	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.29	N	036530	500	83 억	1835844	N	N	72	N	N
89	20240614	090410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	200	2	0.94	361200	17	0.12	21200	21400	21200	27550	14850	21200	21247.06	11.26	0	21700	21450	21200	20950	20700	21450	20950	84	6350	500	15680	50	1	16303886	3489	3.99	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.29	N	036530	500	83 억	1835844	N	N	72	N	N
90	20240613	160405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	100	2	0.47	289877000	13662	196.32	21200	21450	20950	27400	14800	21100	21218.01	11.25	510	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3456	3.96	0.32	12	0.08	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1834565	N	N	70	N	N
91	20240613	150412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	100	2	0.47	280859600	13237	190.21	21200	21450	20950	27400	14800	21100	21217.77	11.25	586	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3456	3.96	0.32	12	0.08	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1834565	N	N	32	N	N
92	20240613	140406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	150	2	0.71	177595000	8377	120.38	21200	21400	20950	27400	14800	21100	21200.31	11.25	915	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3465	3.97	0.32	12	0.05	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.29	N	036530	500	83 억	1834565	N	N	32	N	N
93	20240613	130408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	100	2	0.47	136935550	6466	92.92	21200	21400	20950	27400	14800	21100	21177.78	11.25	1011	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3456	3.96	0.32	12	0.04	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1834565	N	N	32	N	N
94	20240613	120409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	100	2	0.47	128329350	6060	87.08	21200	21400	20950	27400	14800	21100	21176.46	11.25	1046	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3456	3.96	0.32	12	0.04	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1834565	N	N	32	N	N
95	20240613	110405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	250	2	1.18	60603200	2870	41.24	21200	21400	20950	27400	14800	21100	21116.10	11.25	828	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3481	3.99	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.29	N	036530	500	83 억	1834565	N	N	32	N	N
96	20240613	100405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21000	-100	5	-0.47	41232300	1959	28.15	21200	21200	20950	27400	14800	21100	21047.63	11.25	537	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3424	3.92	0.31	12	0.01	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.29	N	036530	500	83 억	1834565	N	N	32	N	N
97	20240613	090410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21200	100	2	0.47	148400	7	0.10	21200	21200	21200	27400	14800	21100	21200.00	11.25	3	21933	21516	21233	20816	20533	21375	20675	84	6300	500	15610	50	1	16303886	3456	3.96	0.32	12	0.00	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.29	N	036530	500	83 억	1834565	N	N	32	N	N
98	20240612	160403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21100	-500	5	-2.31	145885550	6914	239.32	21600	21650	20950	28050	15150	21600	21100.02	11.26	-1081	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3440	3.94	0.31	12	0.04	5357.00	67130.00	27600	20240329	-23.55	14660	20230726	43.93	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14660	43.93	20230726	0.29	N	036530	500	83 억	1835068	N	N	32	N	N
99	20240612	150410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-450	5	-2.08	128679000	6099	211.11	21600	21650	20950	28050	15150	21600	21098.38	11.26	-996	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3448	3.95	0.32	12	0.04	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.29	N	036530	500	83 억	1835068	N	N	4	N	N
100	20240612	140404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21100	-500	5	-2.31	122022900	5784	200.21	21600	21650	20950	28050	15150	21600	21096.63	11.26	-995	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3440	3.94	0.31	12	0.04	5357.00	67130.00	27600	20240329	-23.55	14660	20230726	43.93	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14660	43.93	20230726	0.29	N	036530	500	83 억	1835068	N	N	4	N	N
101	20240612	130404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20950	-650	5	-3.01	108113450	5123	177.33	21600	21650	20950	28050	15150	21600	21103.54	11.26	-1059	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3416	3.91	0.31	12	0.03	5357.00	67130.00	27600	20240329	-24.09	14660	20230726	42.91	27600	-24.09	20240329	16910	23.89	20240104	27600	-24.09	20240329	14660	42.91	20230726	0.29	N	036530	500	83 억	1835068	N	N	4	N	N
102	20240612	120403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21000	-600	5	-2.78	64856150	3064	106.06	21600	21650	21000	28050	15150	21600	21167.15	11.26	-277	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3424	3.92	0.31	12	0.02	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.29	N	036530	500	83 억	1835068	N	N	4	N	N
103	20240612	110403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	-350	5	-1.62	33327000	1568	54.27	21600	21650	21000	28050	15150	21600	21254.46	11.26	109	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3465	3.97	0.32	12	0.01	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.29	N	036530	500	83 억	1835068	N	N	4	N	N
104	20240612	100403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21350	-250	5	-1.16	19507850	918	31.78	21600	21650	21000	28050	15150	21600	21250.38	11.26	31	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3481	3.99	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.29	N	036530	500	83 억	1835068	N	N	4	N	N
105	20240612	090404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21600	0	3	0.00	1899750	88	3.05	21600	21600	21450	28050	15150	21600	21588.07	11.26	-67	21866	21732	21466	21332	21066	21800	21400	84	6450	500	15980	50	1	16303886	3522	4.03	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.29	N	036530	500	83 억	1835068	N	N	4	N	N
106	20240610	160400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21300	-100	5	-0.47	193341100	9115	186.63	21200	21700	20950	27800	15000	21400	21211.31	11.25	753	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3473	3.98	0.32	12	0.06	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.29	N	036530	500	83 억	1834347	N	N	54	N	N
107	20240610	150403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21150	-250	5	-1.17	186002800	8770	179.57	21200	21700	20950	27800	15000	21400	21208.99	11.25	729	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3448	3.95	0.32	12	0.05	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.29	N	036530	500	83 억	1834347	N	N	6	N	N
108	20240610	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	-150	5	-0.70	148940950	7023	143.80	21200	21700	20950	27800	15000	21400	21207.60	11.25	252	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3465	3.97	0.32	12	0.04	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.29	N	036530	500	83 억	1834347	N	N	6	N	N
109	20240610	130401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21100	-300	5	-1.40	124011150	5846	119.70	21200	21700	20950	27800	15000	21400	21212.99	11.25	-336	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3440	3.94	0.31	12	0.04	5357.00	67130.00	27600	20240329	-23.55	14660	20230726	43.93	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14660	43.93	20230726	0.29	N	036530	500	83 억	1834347	N	N	6	N	N
110	20240610	120402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21250	-150	5	-0.70	47515700	2221	45.48	21200	21700	21200	27800	15000	21400	21393.83	11.25	-417	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3465	3.97	0.32	12	0.01	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.29	N	036530	500	83 억	1834347	N	N	6	N	N
111	20240610	110404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	50	2	0.23	22759350	1065	21.81	21200	21700	21200	27800	15000	21400	21370.28	11.25	-186	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3497	4.00	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.29	N	036530	500	83 억	1834347	N	N	6	N	N
112	20240610	100401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	100	2	0.47	14290950	670	13.72	21200	21700	21200	27800	15000	21400	21329.78	11.25	-101	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3505	4.01	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.29	N	036530	500	83 억	1834347	N	N	6	N	N
113	20240610	090406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	250	2	1.17	1444700	68	1.39	21200	21700	21200	27800	15000	21400	21245.59	11.25	-5	22033	21716	21533	21216	21033	21625	21125	84	6400	500	15830	50	1	16303886	3530	4.04	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.29	N	036530	500	83 억	1834347	N	N	6	N	N
114	20240607	160413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	-100	5	-0.47	105077350	4884	59.65	21650	21850	21350	27950	15050	21500	21514.61	11.26	-1246	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3489	3.99	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.29	N	036530	500	83 억	1835416	N	N	6	N	N
115	20240607	150416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	-100	5	-0.47	98898700	4595	56.12	21650	21850	21350	27950	15050	21500	21523.11	11.26	-1199	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3489	3.99	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.29	N	036530	500	83 억	1835416	N	N	28	N	N
116	20240607	140413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	85353250	3963	48.40	21650	21850	21400	27950	15050	21500	21537.53	11.26	-930	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3497	4.00	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.29	N	036530	500	83 억	1835416	N	N	28	N	N
117	20240607	130414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	71536650	3320	40.55	21650	21850	21400	27950	15050	21500	21547.18	11.26	-533	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3497	4.00	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.29	N	036530	500	83 억	1835416	N	N	28	N	N
118	20240607	120413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	61296600	2845	34.75	21650	21850	21400	27950	15050	21500	21545.38	11.26	-322	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3497	4.00	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.29	N	036530	500	83 억	1835416	N	N	28	N	N
119	20240607	110412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21550	50	2	0.23	49755000	2310	28.21	21650	21850	21400	27950	15050	21500	21538.96	11.26	-94	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3513	4.02	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.29	N	036530	500	83 억	1835416	N	N	28	N	N
120	20240607	100412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21400	-100	5	-0.47	29793950	1386	16.93	21650	21850	21400	27950	15050	21500	21496.36	11.26	85	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3489	3.99	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.29	N	036530	500	83 억	1835416	N	N	28	N	N
121	20240607	090409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	350	2	1.63	1114150	51	0.62	21650	21850	21650	27950	15050	21500	21846.08	11.26	-37	22133	21816	21633	21316	21133	21725	21225	84	6450	500	15910	50	1	16303886	3562	4.08	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.83	14660	20230726	49.05	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14660	49.05	20230726	0.29	N	036530	500	83 억	1835416	N	N	28	N	N
122	20240605	160410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	-150	5	-0.69	177155350	8185	40.49	21650	21950	21450	28100	15200	21650	21643.90	11.25	1159	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3505	4.01	0.32	12	0.05	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.29	N	036530	500	83 억	1834160	N	N	28	N	N
123	20240605	150410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21600	-50	5	-0.23	171039000	7901	39.08	21650	21950	21450	28100	15200	21650	21647.77	11.25	1161	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3522	4.03	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.29	N	036530	500	83 억	1834160	N	N	493	N	N
124	20240605	140409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21600	-50	5	-0.23	150009550	6927	34.26	21650	21950	21450	28100	15200	21650	21655.77	11.25	763	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3522	4.03	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.29	N	036530	500	83 억	1834160	N	N	493	N	N
125	20240605	130411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	0	3	0.00	109801100	5066	25.06	21650	21950	21450	28100	15200	21650	21674.12	11.25	326	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3530	4.04	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.29	N	036530	500	83 억	1834160	N	N	493	N	N
126	20240605	120409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21750	100	2	0.46	95997800	4430	21.91	21650	21950	21450	28100	15200	21650	21669.93	11.25	381	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3546	4.06	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.29	N	036530	500	83 억	1834160	N	N	493	N	N
127	20240605	110411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	0	3	0.00	61561350	2847	14.08	21650	21950	21450	28100	15200	21650	21623.23	11.25	40	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3530	4.04	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.29	N	036530	500	83 억	1834160	N	N	493	N	N
128	20240605	100411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21500	-150	5	-0.69	35786100	1653	8.18	21650	21950	21500	28100	15200	21650	21649.18	11.25	-89	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3505	4.01	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.29	N	036530	500	83 억	1834160	N	N	493	N	N
129	20240605	090410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	150	2	0.69	8443150	388	1.92	21650	21950	21650	28100	15200	21650	21760.70	11.25	21	22850	22250	21950	21350	21050	22100	21200	84	6450	500	16020	50	1	16303886	3554	4.07	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.29	N	036530	500	83 억	1834160	N	N	493	N	N
130	20240604	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21650	-500	5	-2.26	445656650	20203	190.02	21950	22550	21650	28750	15550	22150	22058.93	11.24	1045	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3530	4.04	0.32	12	0.12	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.29	N	036530	500	83 억	1832836	N	N	493	N	N
131	20240604	150407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21850	-300	5	-1.35	423940150	19201	180.60	21950	22550	21700	28750	15550	22150	22079.06	11.24	1102	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3562	4.08	0.33	12	0.12	5357.00	67130.00	27600	20240329	-20.83	14660	20230726	49.05	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14660	49.05	20230726	0.29	N	036530	500	83 억	1832836	N	N	0	N	N
132	20240604	140408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21800	-350	5	-1.58	372953450	16866	158.63	21950	22550	21700	28750	15550	22150	22112.74	11.24	2051	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3554	4.07	0.32	12	0.10	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.29	N	036530	500	83 억	1832836	N	N	0	N	N
133	20240604	130407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	322657550	14575	137.09	21950	22550	21700	28750	15550	22150	22137.74	11.24	1988	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3595	4.12	0.33	12	0.09	5357.00	67130.00	27600	20240329	-20.11	14660	20230726	50.41	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14660	50.41	20230726	0.29	N	036530	500	83 억	1832836	N	N	0	N	N
134	20240604	120406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	-250	5	-1.13	156433200	7094	66.72	21950	22550	21700	28750	15550	22150	22051.47	11.24	2234	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3571	4.09	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.65	14660	20230726	49.39	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14660	49.39	20230726	0.29	N	036530	500	83 억	1832836	N	N	0	N	N
135	20240604	110404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	-150	5	-0.68	95603650	4332	40.74	21950	22550	21700	28750	15550	22150	22069.15	11.24	1397	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3587	4.11	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.29	N	036530	500	83 억	1832836	N	N	0	N	N
136	20240604	100404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22250	100	2	0.45	47199900	2119	19.93	21950	22550	21950	28750	15550	22150	22274.67	11.24	-56	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3628	4.15	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.38	14660	20230726	51.77	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14660	51.77	20230726	0.29	N	036530	500	83 억	1832836	N	N	0	N	N
137	20240604	090407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22150	0	3	0.00	3817350	173	1.63	21950	22150	21950	28750	15550	22150	22065.12	11.24	-93	22616	22382	22116	21882	21616	22500	22000	84	6600	500	16390	50	1	16303886	3611	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.75	14660	20230726	51.09	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14660	51.09	20230726	0.29	N	036530	500	83 억	1832836	N	N	0	N	N
138	20240603	160402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22150	150	2	0.68	234331200	10629	179.00	21950	22350	21850	28600	15400	22000	22046.38	11.27	-3854	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3611	4.13	0.33	12	0.07	5357.00	67130.00	27600	20240329	-19.75	14660	20230726	51.09	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14660	51.09	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N
139	20240603	150403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21900	-100	5	-0.45	231484200	10500	176.83	21950	22350	21850	28600	15400	22000	22046.11	11.27	-3852	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3571	4.09	0.33	12	0.06	5357.00	67130.00	27600	20240329	-20.65	14660	20230726	49.39	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14660	49.39	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N
140	20240603	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	0	3	0.00	167496100	7594	127.89	21950	22350	21900	28600	15400	22000	22056.37	11.27	-2416	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3587	4.11	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N
141	20240603	130402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	50	2	0.23	100789950	4565	76.88	21950	22350	21900	28600	15400	22000	22078.85	11.27	-1547	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3595	4.12	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.11	14660	20230726	50.41	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14660	50.41	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N
142	20240603	120402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22250	250	2	1.14	82023900	3716	62.58	21950	22350	21900	28600	15400	22000	22073.17	11.27	-1542	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3628	4.15	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.38	14660	20230726	51.77	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14660	51.77	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N
143	20240603	110400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22000	0	3	0.00	65987100	2993	50.40	21950	22300	21900	28600	15400	22000	22047.14	11.27	-1375	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3587	4.11	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N
144	20240603	100358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	22050	50	2	0.23	40939650	1859	31.31	21950	22300	21900	28600	15400	22000	22022.40	11.27	-900	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3595	4.12	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.11	14660	20230726	50.41	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14660	50.41	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N
145	20240603	090359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	1075850	49	0.83	21950	22250	21950	28600	15400	22000	21956.12	11.27	-19	22633	22316	21833	21516	21033	22475	21675	84	6600	500	16280	50	1	16303886	3579	4.10	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.47	14660	20230726	49.73	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14660	49.73	20230726	0.28	N	036530	500	83 억	1836926	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History