KissMeData/007700/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15600,1100,2,7.59,6158105610,379910,7202.08,14660,17400,14530,18850,10150,14500,16210.18,0.07,0,12578,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,6102,4.99,0.29,12,0.97,3127.00,54724.00,21700,20230620,-28.11,13750,20231024,13.45,21500,-27.44,20240202,13790,13.13,20240125,21700,-28.11,20230620,13750,13.45,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240531,150234,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15590,1090,2,7.52,6071468600,374350,7096.68,14660,17400,14530,18850,10150,14500,16218.70,0.07,0,12464,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,6098,4.99,0.28,12,0.96,3127.00,54724.00,21700,20230620,-28.16,13750,20231024,13.38,21500,-27.49,20240202,13790,13.05,20240125,21700,-28.16,20230620,13750,13.38,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240531,140233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15630,1130,2,7.79,5819298000,358129,6789.18,14660,17400,14530,18850,10150,14500,16249.17,0.07,0,12505,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,6114,5.00,0.29,12,0.92,3127.00,54724.00,21700,20230620,-27.97,13750,20231024,13.67,21500,-27.30,20240202,13790,13.34,20240125,21700,-27.97,20230620,13750,13.67,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240531,130234,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15650,1150,2,7.93,5661178790,347976,6596.70,14660,17400,14530,18850,10150,14500,16268.88,0.07,0,10501,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,6121,5.00,0.29,12,0.89,3127.00,54724.00,21700,20230620,-27.88,13750,20231024,13.82,21500,-27.21,20240202,13790,13.49,20240125,21700,-27.88,20230620,13750,13.82,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240531,120235,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15790,1290,2,8.90,5444930760,334233,6336.17,14660,17400,14530,18850,10150,14500,16290.82,0.07,0,10190,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,6176,5.05,0.29,12,0.85,3127.00,54724.00,21700,20230620,-27.24,13750,20231024,14.84,21500,-26.56,20240202,13790,14.50,20240125,21700,-27.24,20230620,13750,14.84,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240531,110233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,16680,2180,2,15.03,3529964010,214968,4075.22,14660,17400,14530,18850,10150,14500,16420.88,0.07,0,5897,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,6524,5.33,0.30,12,0.55,3127.00,54724.00,21700,20230620,-23.13,13750,20231024,21.31,21500,-22.42,20240202,13790,20.96,20240125,21700,-23.13,20230620,13750,21.31,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240531,100235,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15370,870,2,6.00,320977030,21180,401.52,14660,15500,14530,18850,10150,14500,15154.72,0.07,0,7316,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,6012,4.92,0.28,12,0.05,3127.00,54724.00,21700,20230620,-29.17,13750,20231024,11.78,21500,-28.51,20240202,13790,11.46,20240125,21700,-29.17,20230620,13750,11.78,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240531,090234,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14660,160,2,1.10,73300,5,0.09,14660,14660,14660,18850,10150,14500,14660.00,0.07,0,0,14840,14670,14530,14360,14220,14600,14290,196,4350,500,10150,10,1,39114367,5734,4.69,0.27,12,0.00,3127.00,54724.00,21700,20230620,-32.44,13750,20231024,6.62,21500,-31.81,20240202,13790,6.31,20240125,21700,-32.44,20230620,13750,6.62,20231024,0.38,N,007700,500,195 억,,25742,N,N,0,N,00,N
20240530,160232,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14500,-90,5,-0.62,76169590,5240,32.39,14700,14700,14390,18960,10220,14590,14536.18,0.07,0,-1002,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5672,4.64,0.26,12,0.01,3127.00,54724.00,22500,20230523,-35.56,13750,20231024,5.45,21500,-32.56,20240202,13790,5.15,20240125,21700,-33.18,20230620,13750,5.45,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240530,150233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14530,-60,5,-0.41,70061820,4819,29.79,14700,14700,14390,18960,10220,14590,14538.66,0.07,0,-978,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5683,4.65,0.27,12,0.01,3127.00,54724.00,22500,20230523,-35.42,13750,20231024,5.67,21500,-32.42,20240202,13790,5.37,20240125,21700,-33.04,20230620,13750,5.67,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240530,140234,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14590,0,3,0.00,65875580,4532,28.01,14700,14700,14390,18960,10220,14590,14535.65,0.07,0,-978,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5707,4.67,0.27,12,0.01,3127.00,54724.00,22500,20230523,-35.16,13750,20231024,6.11,21500,-32.14,20240202,13790,5.80,20240125,21700,-32.76,20230620,13750,6.11,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240530,130233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14650,60,2,0.41,59407270,4089,25.28,14700,14700,14390,18960,10220,14590,14528.56,0.07,0,-614,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5730,4.69,0.27,12,0.01,3127.00,54724.00,22500,20230523,-34.89,13750,20231024,6.55,21500,-31.86,20240202,13790,6.24,20240125,21700,-32.49,20230620,13750,6.55,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240530,120233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14630,40,2,0.27,50139060,3455,21.36,14700,14700,14390,18960,10220,14590,14512.03,0.07,0,-513,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5722,4.68,0.27,12,0.01,3127.00,54724.00,22500,20230523,-34.98,13750,20231024,6.40,21500,-31.95,20240202,13790,6.09,20240125,21700,-32.58,20230620,13750,6.40,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240530,110233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14650,60,2,0.41,43436540,2997,18.53,14700,14700,14390,18960,10220,14590,14493.34,0.07,0,-199,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5730,4.69,0.27,12,0.01,3127.00,54724.00,22500,20230523,-34.89,13750,20231024,6.55,21500,-31.86,20240202,13790,6.24,20240125,21700,-32.49,20230620,13750,6.55,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240530,100234,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14490,-100,5,-0.69,29836720,2063,12.75,14700,14700,14390,18960,10220,14590,14462.78,0.07,0,-461,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5668,4.63,0.26,12,0.01,3127.00,54724.00,22500,20230523,-35.60,13750,20231024,5.38,21500,-32.60,20240202,13790,5.08,20240125,21700,-33.23,20230620,13750,5.38,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240530,090233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14580,-10,5,-0.07,350810,24,0.15,14700,14700,14580,18960,10220,14590,14617.08,0.07,0,-1,15016,14802,14586,14372,14156,14695,14265,196,4370,500,10210,10,1,39114367,5703,4.66,0.27,12,0.00,3127.00,54724.00,22500,20230523,-35.20,13750,20231024,6.04,21500,-32.19,20240202,13790,5.73,20240125,21700,-32.81,20230620,13750,6.04,20231024,0.38,N,007700,500,195 억,,26617,N,N,0,N,00,N
20240529,160231,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14590,-40,5,-0.27,233829250,16116,272.55,14800,14800,14370,19010,10250,14630,14509.13,0.07,0,626,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5707,4.67,0.27,12,0.04,3127.00,54724.00,23550,20230522,-38.05,13750,20231024,6.11,21500,-32.14,20240202,13790,5.80,20240125,21700,-32.76,20230620,13750,6.11,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240529,150232,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14490,-140,5,-0.96,206590480,14238,240.79,14800,14800,14370,19010,10250,14630,14509.80,0.07,0,786,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5668,4.63,0.26,12,0.04,3127.00,54724.00,23550,20230522,-38.47,13750,20231024,5.38,21500,-32.60,20240202,13790,5.08,20240125,21700,-33.23,20230620,13750,5.38,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240529,140233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14500,-130,5,-0.89,186983460,12886,217.93,14800,14800,14370,19010,10250,14630,14510.59,0.07,0,809,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5672,4.64,0.26,12,0.03,3127.00,54724.00,23550,20230522,-38.43,13750,20231024,5.45,21500,-32.56,20240202,13790,5.15,20240125,21700,-33.18,20230620,13750,5.45,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240529,130232,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14500,-130,5,-0.89,180949190,12470,210.89,14800,14800,14370,19010,10250,14630,14510.76,0.07,0,814,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5672,4.64,0.26,12,0.03,3127.00,54724.00,23550,20230522,-38.43,13750,20231024,5.45,21500,-32.56,20240202,13790,5.15,20240125,21700,-33.18,20230620,13750,5.45,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240529,120233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14540,-90,5,-0.62,166065940,11445,193.56,14800,14800,14370,19010,10250,14630,14509.91,0.07,0,747,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5687,4.65,0.27,12,0.03,3127.00,54724.00,23550,20230522,-38.26,13750,20231024,5.75,21500,-32.37,20240202,13790,5.44,20240125,21700,-33.00,20230620,13750,5.75,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240529,110231,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14540,-90,5,-0.62,154374790,10640,179.94,14800,14800,14370,19010,10250,14630,14508.91,0.07,0,590,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5687,4.65,0.27,12,0.03,3127.00,54724.00,23550,20230522,-38.26,13750,20231024,5.75,21500,-32.37,20240202,13790,5.44,20240125,21700,-33.00,20230620,13750,5.75,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240529,100230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14530,-100,5,-0.68,130471440,8995,152.12,14800,14800,14370,19010,10250,14630,14504.88,0.07,0,391,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5683,4.65,0.27,12,0.02,3127.00,54724.00,23550,20230522,-38.30,13750,20231024,5.67,21500,-32.42,20240202,13790,5.37,20240125,21700,-33.04,20230620,13750,5.67,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240529,090231,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14630,0,3,0.00,191210,13,0.22,14800,14800,14630,19010,10250,14630,14708.46,0.07,0,0,15103,14866,14713,14476,14323,14790,14400,196,4380,500,10240,10,1,39114367,5722,4.68,0.27,12,0.00,3127.00,54724.00,23550,20230522,-37.88,13750,20231024,6.40,21500,-31.95,20240202,13790,6.09,20240125,21700,-32.58,20230620,13750,6.40,20231024,0.38,N,007700,500,195 억,,26017,N,N,0,N,00,N
20240528,160230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14630,-50,5,-0.34,86518810,5903,27.90,14950,14950,14560,19080,10280,14680,14656.75,0.07,0,-158,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5722,4.68,0.27,12,0.02,3127.00,54724.00,23550,20230522,-37.88,13750,20231024,6.40,21500,-31.95,20240202,13790,6.09,20240125,21700,-32.58,20230620,13750,6.40,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240528,150231,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14640,-40,5,-0.27,80841800,5515,26.07,14950,14950,14560,19080,10280,14680,14658.53,0.07,0,-183,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5726,4.68,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.83,13750,20231024,6.47,21500,-31.91,20240202,13790,6.16,20240125,21700,-32.53,20230620,13750,6.47,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240528,140232,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14670,-10,5,-0.07,69598320,4748,22.44,14950,14950,14560,19080,10280,14680,14658.45,0.07,0,-203,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5738,4.69,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.71,13750,20231024,6.69,21500,-31.77,20240202,13790,6.38,20240125,21700,-32.40,20230620,13750,6.69,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240528,130230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14620,-60,5,-0.41,67468390,4603,21.76,14950,14950,14560,19080,10280,14680,14657.48,0.07,0,-82,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5719,4.68,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.92,13750,20231024,6.33,21500,-32.00,20240202,13790,6.02,20240125,21700,-32.63,20230620,13750,6.33,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240528,120231,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14620,-60,5,-0.41,64288270,4386,20.73,14950,14950,14560,19080,10280,14680,14657.61,0.07,0,-74,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5719,4.68,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.92,13750,20231024,6.33,21500,-32.00,20240202,13790,6.02,20240125,21700,-32.63,20230620,13750,6.33,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240528,110230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14720,40,2,0.27,47078440,3211,15.18,14950,14950,14560,19080,10280,14680,14661.61,0.07,0,127,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5758,4.71,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.49,13750,20231024,7.05,21500,-31.53,20240202,13790,6.74,20240125,21700,-32.17,20230620,13750,7.05,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240528,100232,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14700,20,2,0.14,44770360,3054,14.44,14950,14950,14560,19080,10280,14680,14659.58,0.07,0,127,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5750,4.70,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.58,13750,20231024,6.91,21500,-31.63,20240202,13790,6.60,20240125,21700,-32.26,20230620,13750,6.91,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240528,090231,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14740,60,2,0.41,2841480,191,0.90,14950,14950,14730,19080,10280,14680,14876.86,0.07,0,-120,15140,14910,14730,14500,14320,14820,14410,196,4400,500,10270,10,1,39114367,5765,4.71,0.27,12,0.00,3127.00,54724.00,23550,20230522,-37.41,13750,20231024,7.20,21500,-31.44,20240202,13790,6.89,20240125,21700,-32.07,20230620,13750,7.20,20231024,0.38,N,007700,500,195 억,,26381,N,N,0,N,00,N
20240527,160227,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14680,-90,5,-0.61,309847920,21153,174.66,14790,14960,14550,19200,10340,14770,14647.88,0.09,0,-8910,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5742,4.69,0.27,12,0.05,3127.00,54724.00,23550,20230522,-37.66,13750,20231024,6.76,21500,-31.72,20240202,13790,6.45,20240125,21700,-32.35,20230620,13750,6.76,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240527,150229,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14610,-160,5,-1.08,229240920,15650,129.22,14790,14960,14550,19200,10340,14770,14647.98,0.09,0,-7870,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5715,4.67,0.27,12,0.04,3127.00,54724.00,23550,20230522,-37.96,13750,20231024,6.25,21500,-32.05,20240202,13790,5.95,20240125,21700,-32.67,20230620,13750,6.25,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240527,140230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14720,-50,5,-0.34,124124370,8449,69.76,14790,14960,14590,19200,10340,14770,14691.01,0.09,0,-5498,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5758,4.71,0.27,12,0.02,3127.00,54724.00,23550,20230522,-37.49,13750,20231024,7.05,21500,-31.53,20240202,13790,6.74,20240125,21700,-32.17,20230620,13750,7.05,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240527,130230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14720,-50,5,-0.34,100830450,6859,56.63,14790,14960,14590,19200,10340,14770,14700.46,0.09,0,-4268,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5758,4.71,0.27,12,0.02,3127.00,54724.00,23550,20230522,-37.49,13750,20231024,7.05,21500,-31.53,20240202,13790,6.74,20240125,21700,-32.17,20230620,13750,7.05,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240527,120230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14640,-130,5,-0.88,77465320,5270,43.51,14790,14960,14590,19200,10340,14770,14699.30,0.09,0,-3309,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5726,4.68,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.83,13750,20231024,6.47,21500,-31.91,20240202,13790,6.16,20240125,21700,-32.53,20230620,13750,6.47,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240527,110230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14690,-80,5,-0.54,44292650,3005,24.81,14790,14960,14670,19200,10340,14770,14739.65,0.09,0,-1435,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5746,4.70,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.62,13750,20231024,6.84,21500,-31.67,20240202,13790,6.53,20240125,21700,-32.30,20230620,13750,6.84,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240527,100230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14740,-30,5,-0.20,35025200,2375,19.61,14790,14960,14670,19200,10340,14770,14747.45,0.09,0,-1169,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5765,4.71,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.41,13750,20231024,7.20,21500,-31.44,20240202,13790,6.89,20240125,21700,-32.07,20230620,13750,7.20,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240527,090230,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14790,20,2,0.14,1656480,112,0.92,14790,14790,14790,19200,10340,14770,14790.00,0.09,0,-32,15176,14972,14856,14652,14536,14915,14595,196,4430,500,10330,10,1,39114367,5785,4.73,0.27,12,0.00,3127.00,54724.00,23550,20230522,-37.20,13750,20231024,7.56,21500,-31.21,20240202,13790,7.25,20240125,21700,-31.84,20230620,13750,7.56,20231024,0.38,N,007700,500,195 억,,35496,N,N,0,N,00,N
20240524,160220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14770,-190,5,-1.27,178230670,11997,102.98,14800,15060,14740,19440,10480,14960,14856.38,0.11,0,-6862,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5777,4.72,0.27,12,0.03,3127.00,54724.00,23550,20230522,-37.28,13750,20231024,7.42,21500,-31.30,20240202,13790,7.11,20240125,21700,-31.94,20230620,13750,7.42,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240524,150223,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14840,-120,5,-0.80,164194030,11048,94.83,14800,15060,14740,19440,10480,14960,14861.88,0.11,0,-6616,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5805,4.75,0.27,12,0.03,3127.00,54724.00,23550,20230522,-36.99,13750,20231024,7.93,21500,-30.98,20240202,13790,7.61,20240125,21700,-31.61,20230620,13750,7.93,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240524,140223,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14880,-80,5,-0.53,91732910,6170,52.96,14800,15060,14740,19440,10480,14960,14867.57,0.11,0,-2802,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5820,4.76,0.27,12,0.02,3127.00,54724.00,23550,20230522,-36.82,13750,20231024,8.22,21500,-30.79,20240202,13790,7.90,20240125,21700,-31.43,20230620,13750,8.22,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240524,130222,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14880,-80,5,-0.53,85158030,5728,49.17,14800,15060,14740,19440,10480,14960,14866.97,0.11,0,-2724,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5820,4.76,0.27,12,0.01,3127.00,54724.00,23550,20230522,-36.82,13750,20231024,8.22,21500,-30.79,20240202,13790,7.90,20240125,21700,-31.43,20230620,13750,8.22,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240524,120223,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14870,-90,5,-0.60,64819210,4360,37.42,14800,15060,14740,19440,10480,14960,14866.79,0.11,0,-2207,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5816,4.76,0.27,12,0.01,3127.00,54724.00,23550,20230522,-36.86,13750,20231024,8.15,21500,-30.84,20240202,13790,7.83,20240125,21700,-31.47,20230620,13750,8.15,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240524,110221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14840,-120,5,-0.80,46141060,3105,26.65,14800,15060,14740,19440,10480,14960,14860.24,0.11,0,-1616,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5805,4.75,0.27,12,0.01,3127.00,54724.00,23550,20230522,-36.99,13750,20231024,7.93,21500,-30.98,20240202,13790,7.61,20240125,21700,-31.61,20230620,13750,7.93,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240524,100222,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14830,-130,5,-0.87,32208170,2167,18.60,14800,15060,14740,19440,10480,14960,14863.02,0.11,0,-1138,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5801,4.74,0.27,12,0.01,3127.00,54724.00,23550,20230522,-37.03,13750,20231024,7.85,21500,-31.02,20240202,13790,7.54,20240125,21700,-31.66,20230620,13750,7.85,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240524,090222,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14760,-200,5,-1.34,13218960,893,7.67,14800,15060,14750,19440,10480,14960,14802.87,0.11,0,-297,15473,15216,15083,14826,14693,15150,14760,196,4480,500,10470,10,1,39114367,5773,4.72,0.27,12,0.00,3127.00,54724.00,23550,20230522,-37.32,13750,20231024,7.35,21500,-31.35,20240202,13790,7.03,20240125,21700,-31.98,20230620,13750,7.35,20231024,0.38,N,007700,500,195 억,,41930,N,N,0,N,00,N
20240523,160220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,14960,-120,5,-0.80,175254130,11578,107.85,15090,15340,14950,19600,10560,15080,15137.27,0.11,0,-2801,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5852,4.78,0.27,12,0.03,3127.00,54724.00,23550,20230522,-36.48,13750,20231024,8.80,21500,-30.42,20240202,13790,8.48,20240125,22500,-33.51,20230523,13750,8.80,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240523,150222,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15040,-40,5,-0.27,149301760,9846,91.72,15090,15340,15000,19600,10560,15080,15163.70,0.11,0,-1934,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5883,4.81,0.27,12,0.03,3127.00,54724.00,23550,20230522,-36.14,13750,20231024,9.38,21500,-30.05,20240202,13790,9.06,20240125,22500,-33.16,20230523,13750,9.38,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240523,140223,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15110,30,2,0.20,127092840,8368,77.95,15090,15340,15060,19600,10560,15080,15187.96,0.11,0,-1341,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5910,4.83,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.84,13750,20231024,9.89,21500,-29.72,20240202,13790,9.57,20240125,22500,-32.84,20230523,13750,9.89,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240523,130222,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15120,40,2,0.27,117644400,7742,72.12,15090,15340,15070,19600,10560,15080,15195.61,0.11,0,-1088,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5914,4.84,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.80,13750,20231024,9.96,21500,-29.67,20240202,13790,9.64,20240125,22500,-32.80,20230523,13750,9.96,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240523,120221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15100,20,2,0.13,104109740,6845,63.76,15090,15340,15090,19600,10560,15080,15209.60,0.11,0,-917,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5906,4.83,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.88,13750,20231024,9.82,21500,-29.77,20240202,13790,9.50,20240125,22500,-32.89,20230523,13750,9.82,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240523,110220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15130,50,2,0.33,77652270,5098,47.49,15090,15340,15090,19600,10560,15080,15231.91,0.11,0,-487,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5918,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.75,13750,20231024,10.04,21500,-29.63,20240202,13790,9.72,20240125,22500,-32.76,20230523,13750,10.04,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240523,100219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15250,170,2,1.13,66852880,4385,40.85,15090,15340,15090,19600,10560,15080,15245.81,0.11,0,-144,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5965,4.88,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.24,13750,20231024,10.91,21500,-29.07,20240202,13790,10.59,20240125,22500,-32.22,20230523,13750,10.91,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240523,090221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15280,200,2,1.33,982000,65,0.61,15090,15280,15090,19600,10560,15080,15107.69,0.11,0,-46,15986,15532,15296,14842,14606,15760,15070,196,4520,500,10550,10,1,39114367,5977,4.89,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.12,13750,20231024,11.13,21500,-28.93,20240202,13790,10.80,20240125,22500,-32.09,20230523,13750,11.13,20231024,0.38,N,007700,500,195 억,,44768,N,N,0,N,00,N
20240522,160219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15080,20,2,0.13,162620860,10715,91.50,15060,15750,15060,19570,10550,15060,15176.94,0.13,0,-216,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5898,4.82,0.28,12,0.03,3127.00,54724.00,23550,20230522,-35.97,13750,20231024,9.67,21500,-29.86,20240202,13790,9.35,20240125,23550,-35.97,20230522,13750,9.67,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240522,150221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15100,40,2,0.27,153475530,10109,86.32,15060,15750,15060,19570,10550,15060,15182.07,0.13,0,-314,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5906,4.83,0.28,12,0.03,3127.00,54724.00,23550,20230522,-35.88,13750,20231024,9.82,21500,-29.77,20240202,13790,9.50,20240125,23550,-35.88,20230522,13750,9.82,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240522,140220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15080,20,2,0.13,133362590,8776,74.94,15060,15750,15060,19570,10550,15060,15196.28,0.13,0,-368,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5898,4.82,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.97,13750,20231024,9.67,21500,-29.86,20240202,13790,9.35,20240125,23550,-35.97,20230522,13750,9.67,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240522,130221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15120,60,2,0.40,112866290,7419,63.35,15060,15750,15060,19570,10550,15060,15213.14,0.13,0,-384,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5914,4.84,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.80,13750,20231024,9.96,21500,-29.67,20240202,13790,9.64,20240125,23550,-35.80,20230522,13750,9.96,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240522,120219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15100,40,2,0.27,87201740,5720,48.84,15060,15750,15060,19570,10550,15060,15245.06,0.13,0,-586,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5906,4.83,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.88,13750,20231024,9.82,21500,-29.77,20240202,13790,9.50,20240125,23550,-35.88,20230522,13750,9.82,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240522,110220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15160,100,2,0.66,71213120,4663,39.82,15060,15750,15060,19570,10550,15060,15271.95,0.13,0,-723,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5930,4.85,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.63,13750,20231024,10.25,21500,-29.49,20240202,13790,9.93,20240125,23550,-35.63,20230522,13750,10.25,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240522,100220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15100,40,2,0.27,10024560,664,5.67,15060,15180,15060,19570,10550,15060,15097.23,0.13,0,-147,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5906,4.83,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.88,13750,20231024,9.82,21500,-29.77,20240202,13790,9.50,20240125,23550,-35.88,20230522,13750,9.82,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240522,090220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15060,0,3,0.00,256020,17,0.15,15060,15060,15060,19570,10550,15060,15060.00,0.13,0,-2,15700,15380,15180,14860,14660,15280,14760,196,4510,500,10540,10,1,39114367,5891,4.82,0.28,12,0.00,3127.00,54724.00,23550,20230522,-36.05,13750,20231024,9.53,21500,-29.95,20240202,13790,9.21,20240125,23550,-36.05,20230522,13750,9.53,20231024,0.38,N,007700,500,195 억,,48936,N,N,17,N,00,N
20240521,160218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15060,-300,5,-1.95,177958800,11688,84.31,15360,15500,14980,19960,10760,15360,15225.77,0.14,0,-3041,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,5891,4.82,0.28,12,0.03,3127.00,54724.00,23550,20230522,-36.05,13750,20231024,9.53,21500,-29.95,20240202,13790,9.21,20240125,23550,-36.05,20230522,13750,9.53,20231024,0.38,N,007700,500,195 억,,53169,N,N,17,N,00,N
20240521,150219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15070,-290,5,-1.89,124883120,8155,58.83,15360,15500,15010,19960,10760,15360,15313.69,0.14,0,-2155,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,5895,4.82,0.28,12,0.02,3127.00,54724.00,23550,20230522,-36.01,13750,20231024,9.60,21500,-29.91,20240202,13790,9.28,20240125,23550,-36.01,20230522,13750,9.60,20231024,0.38,N,007700,500,195 억,,53169,N,N,24,N,00,N
20240521,140219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15200,-160,5,-1.04,103024030,6707,48.38,15360,15500,15200,19960,10760,15360,15360.67,0.14,0,-1835,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,5945,4.86,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.46,13750,20231024,10.55,21500,-29.30,20240202,13790,10.22,20240125,23550,-35.46,20230522,13750,10.55,20231024,0.38,N,007700,500,195 억,,53169,N,N,24,N,00,N
20240521,130221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15320,-40,5,-0.26,75120610,4880,35.20,15360,15500,15320,19960,10760,15360,15393.57,0.14,0,-980,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,5992,4.90,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.95,13750,20231024,11.42,21500,-28.74,20240202,13790,11.09,20240125,23550,-34.95,20230522,13750,11.42,20231024,0.38,N,007700,500,195 억,,53169,N,N,24,N,00,N
20240521,120220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,20,2,0.13,69210220,4495,32.42,15360,15500,15340,19960,10760,15360,15397.16,0.14,0,-955,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,6016,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.38,N,007700,500,195 억,,53169,N,N,24,N,00,N
20240521,110221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15370,10,2,0.07,56158890,3646,26.30,15360,15500,15340,19960,10760,15360,15402.88,0.14,0,-650,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,6012,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.73,13750,20231024,11.78,21500,-28.51,20240202,13790,11.46,20240125,23550,-34.73,20230522,13750,11.78,20231024,0.38,N,007700,500,195 억,,53169,N,N,24,N,00,N
20240521,100221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15420,60,2,0.39,35917620,2330,16.81,15360,15500,15340,19960,10760,15360,15415.29,0.14,0,-237,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,6031,4.93,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.52,13750,20231024,12.15,21500,-28.28,20240202,13790,11.82,20240125,23550,-34.52,20230522,13750,12.15,20231024,0.38,N,007700,500,195 억,,53169,N,N,24,N,00,N
20240521,090218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15360,0,3,0.00,3409920,222,1.60,15360,15360,15360,19960,10760,15360,15360.00,0.14,0,17,15686,15522,15366,15202,15046,15605,15285,196,4600,500,10750,10,1,39114367,6008,4.91,0.28,12,0.00,3127.00,54724.00,23550,20230522,-34.78,13750,20231024,11.71,21500,-28.56,20240202,13790,11.39,20240125,23550,-34.78,20230522,13750,11.71,20231024,0.38,N,007700,500,195 억,,53169,N,N,24,N,00,N
20240517,160221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15210,-110,5,-0.72,131375040,8579,109.87,15350,15480,15210,19910,10730,15320,15314.17,0.14,0,-157,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,5949,4.86,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.41,13750,20231024,10.62,21500,-29.26,20240202,13790,10.30,20240125,23550,-35.41,20230522,13750,10.62,20231024,0.38,N,007700,500,195 억,,54344,N,N,10,N,00,N
20240517,150222,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15300,-20,5,-0.13,107339940,7001,89.66,15350,15480,15230,19910,10730,15320,15332.09,0.14,0,17,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,5984,4.89,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.03,13750,20231024,11.27,21500,-28.84,20240202,13790,10.95,20240125,23550,-35.03,20230522,13750,11.27,20231024,0.38,N,007700,500,195 억,,54344,N,N,60,N,00,N
20240517,140218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15300,-20,5,-0.13,100215610,6534,83.68,15350,15480,15230,19910,10730,15320,15337.56,0.14,0,56,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,5984,4.89,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.03,13750,20231024,11.27,21500,-28.84,20240202,13790,10.95,20240125,23550,-35.03,20230522,13750,11.27,20231024,0.38,N,007700,500,195 억,,54344,N,N,60,N,00,N
20240517,130218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15260,-60,5,-0.39,91006080,5931,75.96,15350,15480,15230,19910,10730,15320,15344.14,0.14,0,59,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,5969,4.88,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.20,13750,20231024,10.98,21500,-29.02,20240202,13790,10.66,20240125,23550,-35.20,20230522,13750,10.98,20231024,0.38,N,007700,500,195 억,,54344,N,N,60,N,00,N
20240517,120217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15250,-70,5,-0.46,83845840,5462,69.95,15350,15480,15230,19910,10730,15320,15350.76,0.14,0,59,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,5965,4.88,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.24,13750,20231024,10.91,21500,-29.07,20240202,13790,10.59,20240125,23550,-35.24,20230522,13750,10.91,20231024,0.38,N,007700,500,195 억,,54344,N,N,60,N,00,N
20240517,110218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15330,10,2,0.07,81277310,5294,67.80,15350,15480,15230,19910,10730,15320,15352.72,0.14,0,104,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,5996,4.90,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.90,13750,20231024,11.49,21500,-28.70,20240202,13790,11.17,20240125,23550,-34.90,20230522,13750,11.49,20231024,0.38,N,007700,500,195 억,,54344,N,N,60,N,00,N
20240517,100216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15290,-30,5,-0.20,68500740,4458,57.10,15350,15480,15290,19910,10730,15320,15365.80,0.14,0,-24,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,5981,4.89,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.07,13750,20231024,11.20,21500,-28.88,20240202,13790,10.88,20240125,23550,-35.07,20230522,13750,11.20,20231024,0.38,N,007700,500,195 억,,54344,N,N,60,N,00,N
20240517,090218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15360,40,2,0.26,859630,56,0.72,15350,15360,15350,19910,10730,15320,15350.54,0.14,0,-32,15500,15410,15360,15270,15220,15455,15315,196,4590,500,10720,10,1,39114367,6008,4.91,0.28,12,0.00,3127.00,54724.00,23550,20230522,-34.78,13750,20231024,11.71,21500,-28.56,20240202,13790,11.39,20240125,23550,-34.78,20230522,13750,11.71,20231024,0.38,N,007700,500,195 억,,54344,N,N,60,N,00,N
20240516,160218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15320,10,2,0.07,120158140,7808,77.50,15310,15450,15310,19900,10720,15310,15389.11,0.14,0,695,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,5992,4.90,0.28,12,0.02,3127.00,54724.00,23550,20230522,-34.95,13750,20231024,11.42,21500,-28.74,20240202,13790,11.09,20240125,23550,-34.95,20230522,13750,11.42,20231024,0.37,N,007700,500,195 억,,54055,N,N,60,N,00,N
20240516,150216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15310,0,3,0.00,107962080,7012,69.60,15310,15450,15310,19900,10720,15310,15396.76,0.14,0,657,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,5988,4.90,0.28,12,0.02,3127.00,54724.00,23550,20230522,-34.99,13750,20231024,11.35,21500,-28.79,20240202,13790,11.02,20240125,23550,-34.99,20230522,13750,11.35,20231024,0.37,N,007700,500,195 억,,54055,N,N,23,N,00,N
20240516,140218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,70,2,0.46,86485890,5612,55.70,15310,15450,15310,19900,10720,15310,15410.89,0.14,0,604,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,6016,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.37,N,007700,500,195 억,,54055,N,N,23,N,00,N
20240516,130218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15390,80,2,0.52,80014460,5192,51.53,15310,15450,15310,19900,10720,15310,15411.11,0.14,0,519,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,6020,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.65,13750,20231024,11.93,21500,-28.42,20240202,13790,11.60,20240125,23550,-34.65,20230522,13750,11.93,20231024,0.37,N,007700,500,195 억,,54055,N,N,23,N,00,N
20240516,120217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15440,130,2,0.85,65671670,4261,42.29,15310,15450,15310,19900,10720,15310,15412.27,0.14,0,548,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,6039,4.94,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.44,13750,20231024,12.29,21500,-28.19,20240202,13790,11.97,20240125,23550,-34.44,20230522,13750,12.29,20231024,0.37,N,007700,500,195 억,,54055,N,N,23,N,00,N
20240516,110217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,70,2,0.46,49319370,3201,31.77,15310,15440,15310,19900,10720,15310,15407.49,0.14,0,687,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,6016,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.37,N,007700,500,195 억,,54055,N,N,23,N,00,N
20240516,100217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15420,110,2,0.72,35384510,2296,22.79,15310,15440,15310,19900,10720,15310,15411.37,0.14,0,787,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,6031,4.93,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.52,13750,20231024,12.15,21500,-28.28,20240202,13790,11.82,20240125,23550,-34.52,20230522,13750,12.15,20231024,0.37,N,007700,500,195 억,,54055,N,N,23,N,00,N
20240516,090216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,70,2,0.46,1671060,109,1.08,15310,15380,15310,19900,10720,15310,15330.83,0.14,0,-7,15530,15420,15210,15100,14890,15475,15155,196,4590,500,10710,10,1,39114367,6016,4.92,0.28,12,0.00,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.37,N,007700,500,195 억,,54055,N,N,23,N,00,N
20240514,160219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15310,270,2,1.80,153133190,10073,133.26,15010,15320,15000,19550,10530,15040,15202.17,0.13,0,4034,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5988,4.90,0.28,12,0.03,3127.00,54724.00,23550,20230522,-34.99,13750,20231024,11.35,21500,-28.79,20240202,13790,11.02,20240125,23550,-34.99,20230522,13750,11.35,20231024,0.37,N,007700,500,195 억,,51827,N,N,23,N,00,N
20240514,150219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15260,220,2,1.46,133991140,8822,116.71,15010,15320,15000,19550,10530,15040,15188.30,0.13,0,4096,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5969,4.88,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.20,13750,20231024,10.98,21500,-29.02,20240202,13790,10.66,20240125,23550,-35.20,20230522,13750,10.98,20231024,0.37,N,007700,500,195 억,,51827,N,N,35,N,00,N
20240514,140218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15310,270,2,1.80,121561260,8009,105.95,15010,15320,15000,19550,10530,15040,15178.08,0.13,0,3649,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5988,4.90,0.28,12,0.02,3127.00,54724.00,23550,20230522,-34.99,13750,20231024,11.35,21500,-28.79,20240202,13790,11.02,20240125,23550,-34.99,20230522,13750,11.35,20231024,0.37,N,007700,500,195 억,,51827,N,N,35,N,00,N
20240514,130218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15240,200,2,1.33,76407110,5055,66.87,15010,15250,15000,19550,10530,15040,15115.16,0.13,0,2920,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5961,4.87,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.29,13750,20231024,10.84,21500,-29.12,20240202,13790,10.51,20240125,23550,-35.29,20230522,13750,10.84,20231024,0.37,N,007700,500,195 억,,51827,N,N,35,N,00,N
20240514,120219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15150,110,2,0.73,57802870,3830,50.67,15010,15150,15000,19550,10530,15040,15092.13,0.13,0,2281,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5926,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.67,13750,20231024,10.18,21500,-29.53,20240202,13790,9.86,20240125,23550,-35.67,20230522,13750,10.18,20231024,0.37,N,007700,500,195 억,,51827,N,N,35,N,00,N
20240514,110217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15130,90,2,0.60,41377980,2745,36.31,15010,15150,15000,19550,10530,15040,15073.95,0.13,0,1776,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5918,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.75,13750,20231024,10.04,21500,-29.63,20240202,13790,9.72,20240125,23550,-35.75,20230522,13750,10.04,20231024,0.37,N,007700,500,195 억,,51827,N,N,35,N,00,N
20240514,100217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15140,100,2,0.66,29175220,1936,25.61,15010,15150,15000,19550,10530,15040,15069.85,0.13,0,1241,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5922,4.84,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.71,13750,20231024,10.11,21500,-29.58,20240202,13790,9.79,20240125,23550,-35.71,20230522,13750,10.11,20231024,0.37,N,007700,500,195 억,,51827,N,N,35,N,00,N
20240514,090218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15050,10,2,0.07,675490,45,0.60,15010,15050,15010,19550,10530,15040,15010.89,0.13,0,-4,15280,15160,15080,14960,14880,15120,14920,196,4510,500,10520,10,1,39114367,5887,4.81,0.28,12,0.00,3127.00,54724.00,23550,20230522,-36.09,13750,20231024,9.45,21500,-30.00,20240202,13790,9.14,20240125,23550,-36.09,20230522,13750,9.45,20231024,0.37,N,007700,500,195 억,,51827,N,N,35,N,00,N
20240513,160218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15040,-130,5,-0.86,113985220,7553,83.33,15050,15200,15000,19720,10620,15170,15091.38,0.13,0,-647,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5883,4.81,0.27,12,0.02,3127.00,54724.00,23550,20230522,-36.14,13750,20231024,9.38,21500,-30.05,20240202,13790,9.06,20240125,23550,-36.14,20230522,13750,9.38,20231024,0.37,N,007700,500,195 억,,52602,N,N,35,N,00,N
20240513,150218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15050,-120,5,-0.79,98193060,6503,71.75,15050,15200,15000,19720,10620,15170,15099.66,0.13,0,-885,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5887,4.81,0.28,12,0.02,3127.00,54724.00,23550,20230522,-36.09,13750,20231024,9.45,21500,-30.00,20240202,13790,9.14,20240125,23550,-36.09,20230522,13750,9.45,20231024,0.37,N,007700,500,195 억,,52602,N,N,57,N,00,N
20240513,140217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15150,-20,5,-0.13,85588430,5668,62.53,15050,15200,15000,19720,10620,15170,15100.29,0.13,0,-1002,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5926,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.67,13750,20231024,10.18,21500,-29.53,20240202,13790,9.86,20240125,23550,-35.67,20230522,13750,10.18,20231024,0.37,N,007700,500,195 억,,52602,N,N,57,N,00,N
20240513,130218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15050,-120,5,-0.79,84014270,5564,61.39,15050,15200,15000,19720,10620,15170,15099.62,0.13,0,-1004,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5887,4.81,0.28,12,0.01,3127.00,54724.00,23550,20230522,-36.09,13750,20231024,9.45,21500,-30.00,20240202,13790,9.14,20240125,23550,-36.09,20230522,13750,9.45,20231024,0.37,N,007700,500,195 억,,52602,N,N,57,N,00,N
20240513,120218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15030,-140,5,-0.92,68048010,4504,49.69,15050,15200,15000,19720,10620,15170,15108.35,0.13,0,-1242,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5879,4.81,0.27,12,0.01,3127.00,54724.00,23550,20230522,-36.18,13750,20231024,9.31,21500,-30.09,20240202,13790,8.99,20240125,23550,-36.18,20230522,13750,9.31,20231024,0.37,N,007700,500,195 억,,52602,N,N,57,N,00,N
20240513,110218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15040,-130,5,-0.86,47426560,3136,34.60,15050,15200,15030,19720,10620,15170,15123.27,0.13,0,-1045,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5883,4.81,0.27,12,0.01,3127.00,54724.00,23550,20230522,-36.14,13750,20231024,9.38,21500,-30.05,20240202,13790,9.06,20240125,23550,-36.14,20230522,13750,9.38,20231024,0.37,N,007700,500,195 억,,52602,N,N,57,N,00,N
20240513,100219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15150,-20,5,-0.13,24193520,1595,17.60,15050,15200,15050,19720,10620,15170,15168.35,0.13,0,-816,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5926,4.84,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.67,13750,20231024,10.18,21500,-29.53,20240202,13790,9.86,20240125,23550,-35.67,20230522,13750,10.18,20231024,0.37,N,007700,500,195 억,,52602,N,N,57,N,00,N
20240513,090218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15180,10,2,0.07,1130050,75,0.83,15050,15180,15050,19720,10620,15170,15067.33,0.13,0,-18,15396,15282,15106,14992,14816,15340,15050,196,4550,500,10610,10,1,39114367,5938,4.85,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.54,13750,20231024,10.40,21500,-29.40,20240202,13790,10.08,20240125,23550,-35.54,20230522,13750,10.40,20231024,0.37,N,007700,500,195 억,,52602,N,N,57,N,00,N
20240510,160213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15170,80,2,0.53,134954100,8965,103.51,15090,15220,14930,19610,10570,15090,15053.40,0.14,0,779,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5934,4.85,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.58,13750,20231024,10.33,21500,-29.44,20240202,13790,10.01,20240125,23550,-35.58,20230522,13750,10.33,20231024,0.37,N,007700,500,195 억,,52968,N,N,57,N,00,N
20240510,150214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15100,10,2,0.07,113988110,7582,87.54,15090,15190,14930,19610,10570,15090,15034.04,0.14,0,-194,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5906,4.83,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.88,13750,20231024,9.82,21500,-29.77,20240202,13790,9.50,20240125,23550,-35.88,20230522,13750,9.82,20231024,0.37,N,007700,500,195 억,,52968,N,N,1,N,00,N
20240510,140215,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15070,-20,5,-0.13,103414790,6880,79.44,15090,15190,14930,19610,10570,15090,15031.22,0.14,0,-328,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5895,4.82,0.28,12,0.02,3127.00,54724.00,23550,20230522,-36.01,13750,20231024,9.60,21500,-29.91,20240202,13790,9.28,20240125,23550,-36.01,20230522,13750,9.60,20231024,0.37,N,007700,500,195 억,,52968,N,N,1,N,00,N
20240510,130213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15050,-40,5,-0.27,87746300,5839,67.42,15090,15190,14930,19610,10570,15090,15027.62,0.14,0,-670,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5887,4.81,0.28,12,0.01,3127.00,54724.00,23550,20230522,-36.09,13750,20231024,9.45,21500,-30.00,20240202,13790,9.14,20240125,23550,-36.09,20230522,13750,9.45,20231024,0.37,N,007700,500,195 억,,52968,N,N,1,N,00,N
20240510,120213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15060,-30,5,-0.20,81334030,5413,62.50,15090,15190,14930,19610,10570,15090,15025.68,0.14,0,-737,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5891,4.82,0.28,12,0.01,3127.00,54724.00,23550,20230522,-36.05,13750,20231024,9.53,21500,-29.95,20240202,13790,9.21,20240125,23550,-36.05,20230522,13750,9.53,20231024,0.37,N,007700,500,195 억,,52968,N,N,1,N,00,N
20240510,110212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15010,-80,5,-0.53,60239970,4006,46.25,15090,15190,15000,19610,10570,15090,15037.44,0.14,0,-540,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5871,4.80,0.27,12,0.01,3127.00,54724.00,23550,20230522,-36.26,13750,20231024,9.16,21500,-30.19,20240202,13790,8.85,20240125,23550,-36.26,20230522,13750,9.16,20231024,0.37,N,007700,500,195 억,,52968,N,N,1,N,00,N
20240510,100214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15150,60,2,0.40,36235660,2408,27.80,15090,15190,15010,19610,10570,15090,15048.03,0.14,0,-245,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5926,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.67,13750,20231024,10.18,21500,-29.53,20240202,13790,9.86,20240125,23550,-35.67,20230522,13750,10.18,20231024,0.37,N,007700,500,195 억,,52968,N,N,1,N,00,N
20240510,090214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15090,0,3,0.00,1705170,113,1.30,15090,15090,15090,19610,10570,15090,15090.00,0.14,0,-26,15403,15246,15133,14976,14863,15190,14920,196,4520,500,10560,10,1,39114367,5902,4.83,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.92,13750,20231024,9.75,21500,-29.81,20240202,13790,9.43,20240125,23550,-35.92,20230522,13750,9.75,20231024,0.37,N,007700,500,195 억,,52968,N,N,1,N,00,N
20240509,160217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15090,-90,5,-0.59,130550620,8611,234.44,15180,15290,15020,19730,10630,15180,15160.91,0.13,0,1101,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5902,4.83,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.92,13750,20231024,9.75,21500,-29.81,20240202,13790,9.43,20240125,23550,-35.92,20230522,13750,9.75,20231024,0.37,N,007700,500,195 억,,50855,N,N,1,N,00,N
20240509,150218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15040,-140,5,-0.92,117281800,7729,210.43,15180,15290,15040,19730,10630,15180,15174.25,0.13,0,1135,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5883,4.81,0.27,12,0.02,3127.00,54724.00,23550,20230522,-36.14,13750,20231024,9.38,21500,-30.05,20240202,13790,9.06,20240125,23550,-36.14,20230522,13750,9.38,20231024,0.37,N,007700,500,195 억,,50855,N,N,0,N,00,N
20240509,140216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15100,-80,5,-0.53,107023390,7048,191.89,15180,15290,15100,19730,10630,15180,15184.93,0.13,0,1309,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5906,4.83,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.88,13750,20231024,9.82,21500,-29.77,20240202,13790,9.50,20240125,23550,-35.88,20230522,13750,9.82,20231024,0.37,N,007700,500,195 억,,50855,N,N,0,N,00,N
20240509,130214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15140,-40,5,-0.26,84671780,5571,151.67,15180,15290,15120,19730,10630,15180,15198.67,0.13,0,1164,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5922,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.71,13750,20231024,10.11,21500,-29.58,20240202,13790,9.79,20240125,23550,-35.71,20230522,13750,10.11,20231024,0.37,N,007700,500,195 억,,50855,N,N,0,N,00,N
20240509,120215,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15190,10,2,0.07,74801180,4919,133.92,15180,15290,15120,19730,10630,15180,15206.58,0.13,0,1289,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5941,4.86,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.50,13750,20231024,10.47,21500,-29.35,20240202,13790,10.15,20240125,23550,-35.50,20230522,13750,10.47,20231024,0.37,N,007700,500,195 억,,50855,N,N,0,N,00,N
20240509,110212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15220,40,2,0.26,60907620,4003,108.98,15180,15290,15120,19730,10630,15180,15215.49,0.13,0,1310,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5953,4.87,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.37,13750,20231024,10.69,21500,-29.21,20240202,13790,10.37,20240125,23550,-35.37,20230522,13750,10.69,20231024,0.37,N,007700,500,195 억,,50855,N,N,0,N,00,N
20240509,100212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15220,40,2,0.26,27807050,1829,49.80,15180,15260,15120,19730,10630,15180,15203.42,0.13,0,485,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5953,4.87,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.37,13750,20231024,10.69,21500,-29.21,20240202,13790,10.37,20240125,23550,-35.37,20230522,13750,10.69,20231024,0.37,N,007700,500,195 억,,50855,N,N,0,N,00,N
20240509,090212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15180,0,3,0.00,288310,19,0.52,15180,15180,15150,19730,10630,15180,15174.21,0.13,0,-4,15460,15320,15160,15020,14860,15390,15090,196,4550,500,10620,10,1,39114367,5938,4.85,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.54,13750,20231024,10.40,21500,-29.40,20240202,13790,10.08,20240125,23550,-35.54,20230522,13750,10.40,20231024,0.37,N,007700,500,195 억,,50855,N,N,0,N,00,N
20240508,160212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15180,60,2,0.40,55404930,3670,33.32,15010,15300,15000,19650,10590,15120,15096.71,0.13,0,1063,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5938,4.85,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.54,13750,20231024,10.40,21500,-29.40,20240202,13790,10.08,20240125,23550,-35.54,20230522,13750,10.40,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240508,150213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15120,0,3,0.00,53461950,3542,32.15,15010,15300,15000,19650,10590,15120,15093.72,0.13,0,1023,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5914,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.80,13750,20231024,9.96,21500,-29.67,20240202,13790,9.64,20240125,23550,-35.80,20230522,13750,9.96,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240508,140211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15120,0,3,0.00,49387190,3273,29.71,15010,15300,15000,19650,10590,15120,15089.27,0.13,0,844,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5914,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.80,13750,20231024,9.96,21500,-29.67,20240202,13790,9.64,20240125,23550,-35.80,20230522,13750,9.96,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240508,130210,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15100,-20,5,-0.13,38497820,2554,23.18,15010,15300,15000,19650,10590,15120,15073.54,0.13,0,294,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5906,4.83,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.88,13750,20231024,9.82,21500,-29.77,20240202,13790,9.50,20240125,23550,-35.88,20230522,13750,9.82,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240508,120211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15130,10,2,0.07,37319860,2476,22.48,15010,15300,15000,19650,10590,15120,15072.64,0.13,0,289,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5918,4.84,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.75,13750,20231024,10.04,21500,-29.63,20240202,13790,9.72,20240125,23550,-35.75,20230522,13750,10.04,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240508,110226,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15090,-30,5,-0.20,35943680,2385,21.65,15010,15300,15000,19650,10590,15120,15070.73,0.13,0,311,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5902,4.83,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.92,13750,20231024,9.75,21500,-29.81,20240202,13790,9.43,20240125,23550,-35.92,20230522,13750,9.75,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240508,100213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15140,20,2,0.13,21695360,1438,13.05,15010,15300,15010,19650,10590,15120,15087.18,0.13,0,75,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5922,4.84,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.71,13750,20231024,10.11,21500,-29.58,20240202,13790,9.79,20240125,23550,-35.71,20230522,13750,10.11,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240508,090211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15300,180,2,1.19,8079380,537,4.87,15010,15300,15010,19650,10590,15120,15045.40,0.13,0,38,15513,15316,15213,15016,14913,15265,14965,196,4530,500,10580,10,1,39114367,5984,4.89,0.28,12,0.00,3127.00,54724.00,23550,20230522,-35.03,13750,20231024,11.27,21500,-28.84,20240202,13790,10.95,20240125,23550,-35.03,20230522,13750,11.27,20231024,0.37,N,007700,500,195 억,,49833,N,N,0,N,00,N
20240503,160216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15320,0,3,0.00,97901170,6366,43.88,15320,15500,15260,19910,10730,15320,15378.77,0.13,0,-311,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,5992,4.90,0.28,12,0.02,3127.00,54724.00,23550,20230522,-34.95,13750,20231024,11.42,21500,-28.74,20240202,13790,11.09,20240125,23550,-34.95,20230522,13750,11.42,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240503,150216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15360,40,2,0.26,85055750,5528,38.11,15320,15500,15260,19910,10730,15320,15386.35,0.13,0,-130,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,6008,4.91,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.78,13750,20231024,11.71,21500,-28.56,20240202,13790,11.39,20240125,23550,-34.78,20230522,13750,11.71,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240503,140215,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15370,50,2,0.33,78192840,5081,35.02,15320,15500,15260,19910,10730,15320,15389.26,0.13,0,122,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,6012,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.73,13750,20231024,11.78,21500,-28.51,20240202,13790,11.46,20240125,23550,-34.73,20230522,13750,11.78,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240503,130216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,60,2,0.39,70976560,4612,31.79,15320,15500,15260,19910,10730,15320,15389.54,0.13,0,270,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,6016,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240503,120215,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,60,2,0.39,69085280,4489,30.94,15320,15500,15260,19910,10730,15320,15389.90,0.13,0,298,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,6016,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240503,110214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15360,40,2,0.26,54569960,3542,24.42,15320,15500,15260,19910,10730,15320,15406.54,0.13,0,312,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,6008,4.91,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.78,13750,20231024,11.71,21500,-28.56,20240202,13790,11.39,20240125,23550,-34.78,20230522,13750,11.71,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240503,100214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,60,2,0.39,46210290,2998,20.67,15320,15500,15260,19910,10730,15320,15413.71,0.13,0,357,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,6016,4.92,0.28,12,0.01,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240503,090213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15310,-10,5,-0.07,5423270,354,2.44,15320,15320,15310,19910,10730,15320,15319.97,0.13,0,-20,15746,15532,15266,15052,14786,15640,15160,196,4590,500,10720,10,1,39114367,5988,4.90,0.28,12,0.00,3127.00,54724.00,23550,20230522,-34.99,13750,20231024,11.35,21500,-28.79,20240202,13790,11.02,20240125,23550,-34.99,20230522,13750,11.35,20231024,0.36,N,007700,500,195 억,,51575,N,N,51,N,00,N
20240502,160213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15320,230,2,1.52,221933350,14478,196.21,15000,15480,15000,19610,10570,15090,15329.01,0.13,0,556,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,5992,4.90,0.28,12,0.04,3127.00,54724.00,23550,20230522,-34.95,13750,20231024,11.42,21500,-28.74,20240202,13790,11.09,20240125,23550,-34.95,20230522,13750,11.42,20231024,0.36,N,007700,500,195 억,,51757,N,N,51,N,00,N
20240502,150214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,290,2,1.92,205256980,13395,181.53,15000,15480,15000,19610,10570,15090,15323.40,0.13,0,-108,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,6016,4.92,0.28,12,0.03,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.36,N,007700,500,195 억,,51757,N,N,0,N,00,N
20240502,140213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15340,250,2,1.66,166362120,10871,147.32,15000,15450,15000,19610,10570,15090,15303.30,0.13,0,-89,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,6000,4.91,0.28,12,0.03,3127.00,54724.00,23550,20230522,-34.86,13750,20231024,11.56,21500,-28.65,20240202,13790,11.24,20240125,23550,-34.86,20230522,13750,11.56,20231024,0.36,N,007700,500,195 억,,51757,N,N,0,N,00,N
20240502,130213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15330,240,2,1.59,158828790,10379,140.66,15000,15450,15000,19610,10570,15090,15302.90,0.13,0,-129,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,5996,4.90,0.28,12,0.03,3127.00,54724.00,23550,20230522,-34.90,13750,20231024,11.49,21500,-28.70,20240202,13790,11.17,20240125,23550,-34.90,20230522,13750,11.49,20231024,0.36,N,007700,500,195 억,,51757,N,N,0,N,00,N
20240502,120212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15380,290,2,1.92,152510360,9967,135.07,15000,15450,15000,19610,10570,15090,15301.53,0.13,0,-151,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,6016,4.92,0.28,12,0.03,3127.00,54724.00,23550,20230522,-34.69,13750,20231024,11.85,21500,-28.47,20240202,13790,11.53,20240125,23550,-34.69,20230522,13750,11.85,20231024,0.36,N,007700,500,195 억,,51757,N,N,0,N,00,N
20240502,110212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15290,200,2,1.33,100332470,6562,88.93,15000,15450,15000,19610,10570,15090,15289.92,0.13,0,61,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,5981,4.89,0.28,12,0.02,3127.00,54724.00,23550,20230522,-35.07,13750,20231024,11.20,21500,-28.88,20240202,13790,10.88,20240125,23550,-35.07,20230522,13750,11.20,20231024,0.36,N,007700,500,195 억,,51757,N,N,0,N,00,N
20240502,100212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15270,180,2,1.19,84936380,5554,75.27,15000,15450,15000,19610,10570,15090,15292.83,0.13,0,472,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,5973,4.88,0.28,12,0.01,3127.00,54724.00,23550,20230522,-35.16,13750,20231024,11.05,21500,-28.98,20240202,13790,10.73,20240125,23550,-35.16,20230522,13750,11.05,20231024,0.36,N,007700,500,195 억,,51757,N,N,0,N,00,N
20240502,090212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,15010,-80,5,-0.53,540250,36,0.49,15000,15050,15000,19610,10570,15090,15006.94,0.13,0,3,15296,15192,15096,14992,14896,15145,14945,196,4520,500,10560,10,1,39114367,5871,4.80,0.27,12,0.00,3127.00,54724.00,23550,20230522,-36.26,13750,20231024,9.16,21500,-30.19,20240202,13790,8.85,20240125,23550,-36.26,20230522,13750,9.16,20231024,0.36,N,007700,500,195 억,,51757,N,N,0,N,00,N