KissMeData/006220/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	20240531	160220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13100	-560	5	-4.10	49837860090	3670296	20.45	13270	14030	13070	17750	9570	13660	13579.04	2.25	116560	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4209	82.39	0.79	12	11.42	159.00	16678.00	16900	20240419	-22.49	7110	20231005	84.25	16900	-22.49	20240419	7360	77.99	20240123	16900	-22.49	20240419	7110	84.25	20231005	4.39	N	006220	5000	1606 억	724214	N	N	213	N	N
3	20240531	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13260	-400	5	-2.93	48110894920	3538820	19.72	13270	14030	13070	17750	9570	13660	13594.92	2.25	97140	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4260	83.40	0.80	12	11.01	159.00	16678.00	16900	20240419	-21.54	7110	20231005	86.50	16900	-21.54	20240419	7360	80.16	20240123	16900	-21.54	20240419	7110	86.50	20231005	4.39	N	006220	5000	1606 억	724214	N	N	0	N	N
4	20240531	140220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13270	-390	5	-2.86	43639700750	3201756	17.84	13270	14030	13200	17750	9570	13660	13629.79	2.25	115950	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4263	83.46	0.80	12	9.97	159.00	16678.00	16900	20240419	-21.48	7110	20231005	86.64	16900	-21.48	20240419	7360	80.30	20240123	16900	-21.48	20240419	7110	86.64	20231005	4.39	N	006220	5000	1606 억	724214	N	N	0	N	N
5	20240531	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13400	-260	5	-1.90	41607385640	3049257	16.99	13270	14030	13200	17750	9570	13660	13645.02	2.25	96440	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4305	84.28	0.80	12	9.49	159.00	16678.00	16900	20240419	-20.71	7110	20231005	88.47	16900	-20.71	20240419	7360	82.07	20240123	16900	-20.71	20240419	7110	88.47	20231005	4.39	N	006220	5000	1606 억	724214	N	N	0	N	N
6	20240531	120221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13440	-220	5	-1.61	39674135090	2904829	16.18	13270	14030	13200	17750	9570	13660	13657.98	2.25	75847	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4318	84.53	0.81	12	9.04	159.00	16678.00	16900	20240419	-20.47	7110	20231005	89.03	16900	-20.47	20240419	7360	82.61	20240123	16900	-20.47	20240419	7110	89.03	20231005	4.39	N	006220	5000	1606 억	724214	N	N	0	N	N
7	20240531	110221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13650	-10	5	-0.07	35006006680	2559728	14.26	13270	14030	13200	17750	9570	13660	13675.76	2.25	64003	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4386	85.85	0.82	12	7.97	159.00	16678.00	16900	20240419	-19.23	7110	20231005	91.98	16900	-19.23	20240419	7360	85.46	20240123	16900	-19.23	20240419	7110	91.98	20231005	4.39	N	006220	5000	1606 억	724214	N	N	0	N	N
8	20240531	100221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13720	60	2	0.44	28325664200	2071823	11.54	13270	14030	13200	17750	9570	13660	13671.94	2.25	36194	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4408	86.29	0.82	12	6.45	159.00	16678.00	16900	20240419	-18.82	7110	20231005	92.97	16900	-18.82	20240419	7360	86.41	20240123	16900	-18.82	20240419	7110	92.97	20231005	4.39	N	006220	5000	1606 억	724214	N	N	0	N	N
9	20240531	090221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13290	-370	5	-2.71	2809117440	210809	1.17	13270	13480	13230	17750	9570	13660	13301.30	2.25	-3725	15053	14356	13663	12966	12273	14705	13315	1606	4090	5000	8460	10	1	32128774	4270	83.58	0.80	12	0.66	159.00	16678.00	16900	20240419	-21.36	7110	20231005	86.92	16900	-21.36	20240419	7360	80.57	20240123	16900	-21.36	20240419	7110	86.92	20231005	4.39	N	006220	5000	1606 억	724214	N	N	0	N	N
10	20240530	160219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13660	1310	2	10.61	243947502000	17799352	2546.61	12980	14360	12970	16050	8650	12350	13705.51	2.07	61289	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4389	85.91	0.82	12	55.40	159.00	16678.00	16900	20240419	-19.17	7110	20231005	92.12	16900	-19.17	20240419	7360	85.60	20240123	16900	-19.17	20240419	7110	92.12	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
11	20240530	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13570	1220	2	9.88	234873244320	17129051	2450.71	12980	14360	12970	16050	8650	12350	13711.98	2.07	-4492	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4360	85.35	0.81	12	53.31	159.00	16678.00	16900	20240419	-19.70	7110	20231005	90.86	16900	-19.70	20240419	7360	84.38	20240123	16900	-19.70	20240419	7110	90.86	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
12	20240530	140221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14040	1690	2	13.68	213952208740	15609733	2233.33	12980	14360	12970	16050	8650	12350	13706.33	2.07	-60791	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4511	88.30	0.84	12	48.58	159.00	16678.00	16900	20240419	-16.92	7110	20231005	97.47	16900	-16.92	20240419	7360	90.76	20240123	16900	-16.92	20240419	7110	97.47	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
13	20240530	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13660	1310	2	10.61	167152120750	12281143	1757.10	12980	14120	12970	16050	8650	12350	13610.47	2.07	-66349	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4389	85.91	0.82	12	38.22	159.00	16678.00	16900	20240419	-19.17	7110	20231005	92.12	16900	-19.17	20240419	7360	85.60	20240123	16900	-19.17	20240419	7110	92.12	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
14	20240530	120220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13550	1200	2	9.72	145049669400	10677969	1527.73	12980	14120	12970	16050	8650	12350	13584.01	2.07	-68458	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4353	85.22	0.81	12	33.23	159.00	16678.00	16900	20240419	-19.82	7110	20231005	90.58	16900	-19.82	20240419	7360	84.10	20240123	16900	-19.82	20240419	7110	90.58	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
15	20240530	110220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13350	1000	2	8.10	110838178680	8184867	1171.04	12980	14120	12970	16050	8650	12350	13541.84	2.07	-64588	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4289	83.96	0.80	12	25.48	159.00	16678.00	16900	20240419	-21.01	7110	20231005	87.76	16900	-21.01	20240419	7360	81.39	20240123	16900	-21.01	20240419	7110	87.76	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
16	20240530	100220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13850	1500	2	12.15	65261161020	4850210	693.93	12980	13910	12970	16050	8650	12350	13455.33	2.07	-53231	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4450	87.11	0.83	12	15.10	159.00	16678.00	16900	20240419	-18.05	7110	20231005	94.80	16900	-18.05	20240419	7360	88.18	20240123	16900	-18.05	20240419	7110	94.80	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
17	20240530	090221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13320	970	2	7.85	14304344430	1071064	153.24	12980	13700	12970	16050	8650	12350	13355.27	2.07	6170	12823	12586	12263	12026	11703	12705	12145	1606	3700	5000	7650	10	1	32128774	4280	83.77	0.80	12	3.33	159.00	16678.00	16900	20240419	-21.18	7110	20231005	87.34	16900	-21.18	20240419	7360	80.98	20240123	16900	-21.18	20240419	7110	87.34	20231005	4.31	N	006220	5000	1606 억	663895	N	N	17	N	N
18	20240529	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12350	340	2	2.83	8367991540	678817	252.16	12050	12500	11940	15610	8410	12010	12326.93	1.89	58989	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3968	77.67	0.74	12	2.11	159.00	16678.00	16900	20240419	-26.92	7110	20231005	73.70	16900	-26.92	20240419	7360	67.80	20240123	16900	-26.92	20240419	7110	73.70	20231005	4.42	N	006220	5000	1606 억	605681	N	N	17	N	N
19	20240529	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12270	260	2	2.16	7549683910	612471	227.51	12050	12500	11940	15610	8410	12010	12326.65	1.89	53766	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3942	77.17	0.74	12	1.91	159.00	16678.00	16900	20240419	-27.40	7110	20231005	72.57	16900	-27.40	20240419	7360	66.71	20240123	16900	-27.40	20240419	7110	72.57	20231005	4.42	N	006220	5000	1606 억	605681	N	N	0	N	N
20	20240529	140220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12280	270	2	2.25	7123879200	577788	214.63	12050	12500	11940	15610	8410	12010	12329.63	1.89	55104	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3945	77.23	0.74	12	1.80	159.00	16678.00	16900	20240419	-27.34	7110	20231005	72.71	16900	-27.34	20240419	7360	66.85	20240123	16900	-27.34	20240419	7110	72.71	20231005	4.42	N	006220	5000	1606 억	605681	N	N	0	N	N
21	20240529	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12270	260	2	2.16	6610593210	536192	199.18	12050	12500	11940	15610	8410	12010	12328.84	1.89	55696	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3942	77.17	0.74	12	1.67	159.00	16678.00	16900	20240419	-27.40	7110	20231005	72.57	16900	-27.40	20240419	7360	66.71	20240123	16900	-27.40	20240419	7110	72.57	20231005	4.42	N	006220	5000	1606 억	605681	N	N	0	N	N
22	20240529	120221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12390	380	2	3.16	6112241640	495696	184.14	12050	12500	11940	15610	8410	12010	12330.69	1.89	54176	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3981	77.92	0.74	12	1.54	159.00	16678.00	16900	20240419	-26.69	7110	20231005	74.26	16900	-26.69	20240419	7360	68.34	20240123	16900	-26.69	20240419	7110	74.26	20231005	4.42	N	006220	5000	1606 억	605681	N	N	0	N	N
23	20240529	110219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12330	320	2	2.66	5333702080	432950	160.83	12050	12500	11940	15610	8410	12010	12319.51	1.89	42835	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3961	77.55	0.74	12	1.35	159.00	16678.00	16900	20240419	-27.04	7110	20231005	73.42	16900	-27.04	20240419	7360	67.53	20240123	16900	-27.04	20240419	7110	73.42	20231005	4.42	N	006220	5000	1606 억	605681	N	N	0	N	N
24	20240529	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12430	420	2	3.50	4085544140	331962	123.31	12050	12500	11940	15610	8410	12010	12307.35	1.89	35849	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3994	78.18	0.75	12	1.03	159.00	16678.00	16900	20240419	-26.45	7110	20231005	74.82	16900	-26.45	20240419	7360	68.89	20240123	16900	-26.45	20240419	7110	74.82	20231005	4.42	N	006220	5000	1606 억	605681	N	N	0	N	N
25	20240529	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12000	-10	5	-0.08	89786870	7485	2.78	12050	12050	11940	15610	8410	12010	11995.38	1.89	45	12190	12100	12010	11920	11830	12055	11875	1606	3600	5000	7440	10	1	32128774	3855	75.47	0.72	12	0.02	159.00	16678.00	16900	20240419	-28.99	7110	20231005	68.78	16900	-28.99	20240419	7360	63.04	20240123	16900	-28.99	20240419	7110	68.78	20231005	4.42	N	006220	5000	1606 억	605681	N	N	0	N	N
26	20240528	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12010	-90	5	-0.74	3174499030	264712	71.73	12080	12100	11920	15730	8470	12100	11992.26	1.87	3958	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3859	75.53	0.72	12	0.82	159.00	16678.00	17090	20230519	-29.72	7110	20231005	68.92	16900	-28.93	20240419	7360	63.18	20240123	16900	-28.93	20240419	7110	68.92	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
27	20240528	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11990	-110	5	-0.91	2985717570	248979	67.47	12080	12100	11920	15730	8470	12100	11991.84	1.87	3977	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3852	75.41	0.72	12	0.77	159.00	16678.00	17090	20230519	-29.84	7110	20231005	68.64	16900	-29.05	20240419	7360	62.91	20240123	16900	-29.05	20240419	7110	68.64	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
28	20240528	140220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11950	-150	5	-1.24	2647308430	220774	59.83	12080	12100	11920	15730	8470	12100	11991.03	1.87	5846	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3839	75.16	0.72	12	0.69	159.00	16678.00	17090	20230519	-30.08	7110	20231005	68.07	16900	-29.29	20240419	7360	62.36	20240123	16900	-29.29	20240419	7110	68.07	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
29	20240528	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11950	-150	5	-1.24	2459633010	205080	55.57	12080	12100	11920	15730	8470	12100	11993.53	1.87	8402	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3839	75.16	0.72	12	0.64	159.00	16678.00	17090	20230519	-30.08	7110	20231005	68.07	16900	-29.29	20240419	7360	62.36	20240123	16900	-29.29	20240419	7110	68.07	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
30	20240528	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12000	-100	5	-0.83	1881303700	156686	42.46	12080	12100	11950	15730	8470	12100	12006.84	1.87	9875	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3855	75.47	0.72	12	0.49	159.00	16678.00	17090	20230519	-29.78	7110	20231005	68.78	16900	-28.99	20240419	7360	63.04	20240123	16900	-28.99	20240419	7110	68.78	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
31	20240528	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12020	-80	5	-0.66	1527450630	127166	34.46	12080	12100	11950	15730	8470	12100	12011.47	1.87	9523	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3862	75.60	0.72	12	0.40	159.00	16678.00	17090	20230519	-29.67	7110	20231005	69.06	16900	-28.88	20240419	7360	63.32	20240123	16900	-28.88	20240419	7110	69.06	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
32	20240528	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12050	-50	5	-0.41	1135288370	94535	25.62	12080	12100	11950	15730	8470	12100	12009.19	1.87	10956	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3872	75.79	0.72	12	0.29	159.00	16678.00	17090	20230519	-29.49	7110	20231005	69.48	16900	-28.70	20240419	7360	63.72	20240123	16900	-28.70	20240419	7110	69.48	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
33	20240528	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12070	-30	5	-0.25	43732770	3620	0.98	12080	12100	12070	15730	8470	12100	12080.88	1.87	-211	12533	12316	12183	11966	11833	12250	11900	1606	3630	5000	7500	10	1	32128774	3878	75.91	0.72	12	0.01	159.00	16678.00	17090	20230519	-29.37	7110	20231005	69.76	16900	-28.58	20240419	7360	63.99	20240123	16900	-28.58	20240419	7110	69.76	20231005	4.35	N	006220	5000	1606 억	601749	N	N	43	N	N
34	20240527	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12100	-350	5	-2.81	4380741420	359567	65.80	12370	12400	12050	16180	8720	12450	12183.53	1.89	-4215	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3888	76.10	0.73	12	1.12	159.00	16678.00	17400	20230518	-30.46	7110	20231005	70.18	16900	-28.40	20240419	7360	64.40	20240123	16900	-28.40	20240419	7110	70.18	20231005	4.30	N	006220	5000	1606 억	605904	N	N	43	N	N
35	20240527	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12080	-370	5	-2.97	4007967730	328743	60.15	12370	12400	12050	16180	8720	12450	12191.39	1.89	-4648	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3881	75.97	0.72	12	1.02	159.00	16678.00	17400	20230518	-30.57	7110	20231005	69.90	16900	-28.52	20240419	7360	64.13	20240123	16900	-28.52	20240419	7110	69.90	20231005	4.30	N	006220	5000	1606 억	605904	N	N	31	N	N
36	20240527	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12080	-370	5	-2.97	3489186570	285776	52.29	12370	12400	12070	16180	8720	12450	12209.08	1.89	-3658	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3881	75.97	0.72	12	0.89	159.00	16678.00	17400	20230518	-30.57	7110	20231005	69.90	16900	-28.52	20240419	7360	64.13	20240123	16900	-28.52	20240419	7110	69.90	20231005	4.30	N	006220	5000	1606 억	605904	N	N	31	N	N
37	20240527	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12120	-330	5	-2.65	2971762690	243012	44.47	12370	12400	12090	16180	8720	12450	12228.41	1.89	-3421	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3894	76.23	0.73	12	0.76	159.00	16678.00	17400	20230518	-30.34	7110	20231005	70.46	16900	-28.28	20240419	7360	64.67	20240123	16900	-28.28	20240419	7110	70.46	20231005	4.30	N	006220	5000	1606 억	605904	N	N	31	N	N
38	20240527	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12150	-300	5	-2.41	2293479330	187069	34.23	12370	12400	12150	16180	8720	12450	12259.55	1.89	-2316	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3904	76.42	0.73	12	0.58	159.00	16678.00	17400	20230518	-30.17	7110	20231005	70.89	16900	-28.11	20240419	7360	65.08	20240123	16900	-28.11	20240419	7110	70.89	20231005	4.30	N	006220	5000	1606 억	605904	N	N	31	N	N
39	20240527	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12230	-220	5	-1.77	1551932870	126235	23.10	12370	12400	12230	16180	8720	12450	12293.36	1.89	-820	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3929	76.92	0.73	12	0.39	159.00	16678.00	17400	20230518	-29.71	7110	20231005	72.01	16900	-27.63	20240419	7360	66.17	20240123	16900	-27.63	20240419	7110	72.01	20231005	4.30	N	006220	5000	1606 억	605904	N	N	31	N	N
40	20240527	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12300	-150	5	-1.20	1042979980	84745	15.51	12370	12400	12250	16180	8720	12450	12306.41	1.89	-665	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3952	77.36	0.74	12	0.26	159.00	16678.00	17400	20230518	-29.31	7110	20231005	73.00	16900	-27.22	20240419	7360	67.12	20240123	16900	-27.22	20240419	7110	73.00	20231005	4.30	N	006220	5000	1606 억	605904	N	N	31	N	N
41	20240527	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12340	-110	5	-0.88	210334840	17012	3.11	12370	12400	12330	16180	8720	12450	12361.24	1.89	-1967	13003	12726	12523	12246	12043	12625	12145	1606	3730	5000	7710	10	1	32128774	3965	77.61	0.74	12	0.05	159.00	16678.00	17400	20230518	-29.08	7110	20231005	73.56	16900	-26.98	20240419	7360	67.66	20240123	16900	-26.98	20240419	7110	73.56	20231005	4.30	N	006220	5000	1606 억	605904	N	N	31	N	N
42	20240524	160209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12450	130	2	1.06	6722850900	536064	80.41	12600	12800	12320	16010	8630	12320	12541.76	1.95	-19836	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	4000	78.30	0.75	12	1.67	159.00	16678.00	17400	20230518	-28.45	7110	20231005	75.11	16900	-26.33	20240419	7360	69.16	20240123	16900	-26.33	20240419	7110	75.11	20231005	4.24	N	006220	5000	1606 억	625747	N	N	31	N	N
43	20240524	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12360	40	2	0.32	6339660280	505200	75.78	12600	12800	12320	16010	8630	12320	12549.17	1.95	-19477	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	3971	77.74	0.74	12	1.57	159.00	16678.00	17400	20230518	-28.97	7110	20231005	73.84	16900	-26.86	20240419	7360	67.93	20240123	16900	-26.86	20240419	7110	73.84	20231005	4.24	N	006220	5000	1606 억	625747	N	N	64	N	N
44	20240524	140211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12360	40	2	0.32	5785144420	460359	69.05	12600	12800	12350	16010	8630	12320	12567.02	1.95	-18445	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	3971	77.74	0.74	12	1.43	159.00	16678.00	17400	20230518	-28.97	7110	20231005	73.84	16900	-26.86	20240419	7360	67.93	20240123	16900	-26.86	20240419	7110	73.84	20231005	4.24	N	006220	5000	1606 억	625747	N	N	64	N	N
45	20240524	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12390	70	2	0.57	5565549370	442617	66.39	12600	12800	12350	16010	8630	12320	12574.64	1.95	-18146	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	3981	77.92	0.74	12	1.38	159.00	16678.00	17400	20230518	-28.79	7110	20231005	74.26	16900	-26.69	20240419	7360	68.34	20240123	16900	-26.69	20240419	7110	74.26	20231005	4.24	N	006220	5000	1606 억	625747	N	N	64	N	N
46	20240524	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12360	40	2	0.32	5353706860	425511	63.83	12600	12800	12350	16010	8630	12320	12582.31	1.95	-17012	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	3971	77.74	0.74	12	1.32	159.00	16678.00	17400	20230518	-28.97	7110	20231005	73.84	16900	-26.86	20240419	7360	67.93	20240123	16900	-26.86	20240419	7110	73.84	20231005	4.24	N	006220	5000	1606 억	625747	N	N	64	N	N
47	20240524	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12370	50	2	0.41	5093683060	404481	60.67	12600	12800	12350	16010	8630	12320	12593.67	1.95	-16608	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	3974	77.80	0.74	12	1.26	159.00	16678.00	17400	20230518	-28.91	7110	20231005	73.98	16900	-26.80	20240419	7360	68.07	20240123	16900	-26.80	20240419	7110	73.98	20231005	4.24	N	006220	5000	1606 억	625747	N	N	64	N	N
48	20240524	100210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12370	50	2	0.41	4671124060	370363	55.56	12600	12800	12350	16010	8630	12320	12612.91	1.95	-17092	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	3974	77.80	0.74	12	1.15	159.00	16678.00	17400	20230518	-28.91	7110	20231005	73.98	16900	-26.80	20240419	7360	68.07	20240123	16900	-26.80	20240419	7110	73.98	20231005	4.24	N	006220	5000	1606 억	625747	N	N	64	N	N
49	20240524	090211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12690	370	2	3.00	1700949480	133837	20.08	12600	12800	12600	16010	8630	12320	12711.41	1.95	3584	13100	12710	12500	12110	11900	12605	12005	1606	3690	5000	7630	10	1	32128774	4077	79.81	0.76	12	0.42	159.00	16678.00	17400	20230518	-27.07	7110	20231005	78.48	16900	-24.91	20240419	7360	72.42	20240123	16900	-24.91	20240419	7110	78.48	20231005	4.24	N	006220	5000	1606 억	625747	N	N	64	N	N
50	20240523	160209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12320	50	2	0.41	8208920200	655339	129.04	12350	12890	12290	15950	8590	12270	12526.52	2.02	-23301	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	3958	77.48	0.74	12	2.04	159.00	16678.00	17570	20230516	-29.88	7110	20231005	73.28	16900	-27.10	20240419	7360	67.39	20240123	16900	-27.10	20240419	7110	73.28	20231005	4.21	N	006220	5000	1606 억	648743	N	N	64	N	N
51	20240523	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12330	60	2	0.49	7884903860	629071	123.87	12350	12890	12290	15950	8590	12270	12534.43	2.02	-19868	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	3961	77.55	0.74	12	1.96	159.00	16678.00	17570	20230516	-29.82	7110	20231005	73.42	16900	-27.04	20240419	7360	67.53	20240123	16900	-27.04	20240419	7110	73.42	20231005	4.21	N	006220	5000	1606 억	648743	N	N	21	N	N
52	20240523	140211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12330	60	2	0.49	7439093440	592851	116.73	12350	12890	12310	15950	8590	12270	12548.26	2.02	-15118	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	3961	77.55	0.74	12	1.85	159.00	16678.00	17570	20230516	-29.82	7110	20231005	73.42	16900	-27.04	20240419	7360	67.53	20240123	16900	-27.04	20240419	7110	73.42	20231005	4.21	N	006220	5000	1606 억	648743	N	N	21	N	N
53	20240523	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12350	80	2	0.65	7037038420	560263	110.32	12350	12890	12330	15950	8590	12270	12560.53	2.02	-13798	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	3968	77.67	0.74	12	1.74	159.00	16678.00	17570	20230516	-29.71	7110	20231005	73.70	16900	-26.92	20240419	7360	67.80	20240123	16900	-26.92	20240419	7110	73.70	20231005	4.21	N	006220	5000	1606 억	648743	N	N	21	N	N
54	20240523	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12390	120	2	0.98	6673214730	530832	104.52	12350	12890	12350	15950	8590	12270	12571.55	2.02	-10419	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	3981	77.92	0.74	12	1.65	159.00	16678.00	17570	20230516	-29.48	7110	20231005	74.26	16900	-26.69	20240419	7360	68.34	20240123	16900	-26.69	20240419	7110	74.26	20231005	4.21	N	006220	5000	1606 억	648743	N	N	21	N	N
55	20240523	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12400	130	2	1.06	6404753510	509187	100.26	12350	12890	12350	15950	8590	12270	12578.73	2.02	-4062	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	3984	77.99	0.74	12	1.58	159.00	16678.00	17570	20230516	-29.43	7110	20231005	74.40	16900	-26.63	20240419	7360	68.48	20240123	16900	-26.63	20240419	7110	74.40	20231005	4.21	N	006220	5000	1606 억	648743	N	N	21	N	N
56	20240523	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12480	210	2	1.71	5616525970	445699	87.76	12350	12890	12350	15950	8590	12270	12602.02	2.02	-1411	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	4010	78.49	0.75	12	1.39	159.00	16678.00	17570	20230516	-28.97	7110	20231005	75.53	16900	-26.15	20240419	7360	69.57	20240123	16900	-26.15	20240419	7110	75.53	20231005	4.21	N	006220	5000	1606 억	648743	N	N	21	N	N
57	20240523	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12520	250	2	2.04	502026370	40289	7.93	12350	12570	12350	15950	8590	12270	12463.27	2.02	21471	12850	12560	12390	12100	11930	12475	12015	1606	3680	5000	7600	10	1	32128774	4023	78.74	0.75	12	0.13	159.00	16678.00	17570	20230516	-28.74	7110	20231005	76.09	16900	-25.92	20240419	7360	70.11	20240123	16900	-25.92	20240419	7110	76.09	20231005	4.21	N	006220	5000	1606 억	648743	N	N	21	N	N
58	20240522	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12270	-340	5	-2.70	6168225970	497187	135.49	12510	12680	12220	16390	8830	12610	12406.23	2.25	-73138	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	3942	77.17	0.74	12	1.55	159.00	16678.00	17670	20230515	-30.56	7110	20231005	72.57	16900	-27.40	20240419	7360	66.71	20240123	16900	-27.40	20240419	7110	72.57	20231005	4.34	N	006220	5000	1606 억	722103	N	N	21	N	N
59	20240522	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12240	-370	5	-2.93	5694877980	458587	124.97	12510	12680	12220	16390	8830	12610	12418.21	2.25	-72581	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	3933	76.98	0.73	12	1.43	159.00	16678.00	17670	20230515	-30.73	7110	20231005	72.15	16900	-27.57	20240419	7360	66.30	20240123	16900	-27.57	20240419	7110	72.15	20231005	4.34	N	006220	5000	1606 억	722103	N	N	16	N	N
60	20240522	140209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12300	-310	5	-2.46	4912892180	394755	107.58	12510	12680	12220	16390	8830	12610	12445.32	2.25	-63768	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	3952	77.36	0.74	12	1.23	159.00	16678.00	17670	20230515	-30.39	7110	20231005	73.00	16900	-27.22	20240419	7360	67.12	20240123	16900	-27.22	20240419	7110	73.00	20231005	4.34	N	006220	5000	1606 억	722103	N	N	16	N	N
61	20240522	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12340	-270	5	-2.14	3556239230	284354	77.49	12510	12680	12340	16390	8830	12610	12506.29	2.25	-47868	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	3965	77.61	0.74	12	0.89	159.00	16678.00	17670	20230515	-30.16	7110	20231005	73.56	16900	-26.98	20240419	7360	67.66	20240123	16900	-26.98	20240419	7110	73.56	20231005	4.34	N	006220	5000	1606 억	722103	N	N	16	N	N
62	20240522	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12400	-210	5	-1.67	2868712600	228814	62.36	12510	12680	12400	16390	8830	12610	12537.23	2.25	-31744	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	3984	77.99	0.74	12	0.71	159.00	16678.00	17670	20230515	-29.82	7110	20231005	74.40	16900	-26.63	20240419	7360	68.48	20240123	16900	-26.63	20240419	7110	74.40	20231005	4.34	N	006220	5000	1606 억	722103	N	N	16	N	N
63	20240522	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12520	-90	5	-0.71	1692305570	134393	36.62	12510	12680	12510	16390	8830	12610	12592.18	2.25	-1341	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	4023	78.74	0.75	12	0.42	159.00	16678.00	17670	20230515	-29.15	7110	20231005	76.09	16900	-25.92	20240419	7360	70.11	20240123	16900	-25.92	20240419	7110	76.09	20231005	4.34	N	006220	5000	1606 억	722103	N	N	16	N	N
64	20240522	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12590	-20	5	-0.16	1257109700	99706	27.17	12510	12680	12510	16390	8830	12610	12608.16	2.25	7363	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	4045	79.18	0.75	12	0.31	159.00	16678.00	17670	20230515	-28.75	7110	20231005	77.07	16900	-25.50	20240419	7360	71.06	20240123	16900	-25.50	20240419	7110	77.07	20231005	4.34	N	006220	5000	1606 억	722103	N	N	16	N	N
65	20240522	090209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12580	-30	5	-0.24	116082410	9249	2.52	12510	12610	12510	16390	8830	12610	12549.16	2.25	-200	12916	12762	12556	12402	12196	12840	12480	1606	3780	5000	7810	10	1	32128774	4042	79.12	0.75	12	0.03	159.00	16678.00	17670	20230515	-28.81	7110	20231005	76.93	16900	-25.56	20240419	7360	70.92	20240123	16900	-25.56	20240419	7110	76.93	20231005	4.34	N	006220	5000	1606 억	722103	N	N	16	N	N
66	20240521	160207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12610	0	3	0.00	4506352230	359631	78.12	12550	12710	12350	16390	8830	12610	12530.23	2.19	18452	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	4051	79.31	0.76	12	1.12	159.00	16678.00	18600	20230512	-32.20	7110	20231005	77.36	16900	-25.38	20240419	7360	71.33	20240123	16900	-25.38	20240419	7110	77.36	20231005	4.35	N	006220	5000	1606 억	703677	N	N	16	N	N
67	20240521	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12580	-30	5	-0.24	4191013100	334590	72.68	12550	12710	12350	16390	8830	12610	12525.75	2.19	21396	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	4042	79.12	0.75	12	1.04	159.00	16678.00	18600	20230512	-32.37	7110	20231005	76.93	16900	-25.56	20240419	7360	70.92	20240123	16900	-25.56	20240419	7110	76.93	20231005	4.35	N	006220	5000	1606 억	703677	N	N	188	N	N
68	20240521	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12620	10	2	0.08	3499501950	279759	60.77	12550	12710	12350	16390	8830	12610	12508.90	2.19	27493	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	4055	79.37	0.76	12	0.87	159.00	16678.00	18600	20230512	-32.15	7110	20231005	77.50	16900	-25.33	20240419	7360	71.47	20240123	16900	-25.33	20240419	7110	77.50	20231005	4.35	N	006220	5000	1606 억	703677	N	N	188	N	N
69	20240521	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12540	-70	5	-0.56	3165523970	253169	55.00	12550	12710	12350	16390	8830	12610	12503.49	2.19	18993	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	4029	78.87	0.75	12	0.79	159.00	16678.00	18600	20230512	-32.58	7110	20231005	76.37	16900	-25.80	20240419	7360	70.38	20240123	16900	-25.80	20240419	7110	76.37	20231005	4.35	N	006220	5000	1606 억	703677	N	N	188	N	N
70	20240521	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12530	-80	5	-0.63	2971911840	237698	51.64	12550	12710	12350	16390	8830	12610	12502.77	2.19	15421	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	4026	78.81	0.75	12	0.74	159.00	16678.00	18600	20230512	-32.63	7110	20231005	76.23	16900	-25.86	20240419	7360	70.24	20240123	16900	-25.86	20240419	7110	76.23	20231005	4.35	N	006220	5000	1606 억	703677	N	N	188	N	N
71	20240521	110210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12420	-190	5	-1.51	2667011300	213210	46.32	12550	12710	12350	16390	8830	12610	12508.73	2.19	7040	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	3990	78.11	0.74	12	0.66	159.00	16678.00	18600	20230512	-33.23	7110	20231005	74.68	16900	-26.51	20240419	7360	68.75	20240123	16900	-26.51	20240419	7110	74.68	20231005	4.35	N	006220	5000	1606 억	703677	N	N	188	N	N
72	20240521	100210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12490	-120	5	-0.95	1504975280	119671	26.00	12550	12710	12480	16390	8830	12610	12575.87	2.19	-2664	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	4013	78.55	0.75	12	0.37	159.00	16678.00	18600	20230512	-32.85	7110	20231005	75.67	16900	-26.09	20240419	7360	69.70	20240123	16900	-26.09	20240419	7110	75.67	20231005	4.35	N	006220	5000	1606 억	703677	N	N	188	N	N
73	20240521	090207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12660	50	2	0.40	197538130	15727	3.42	12550	12670	12550	16390	8830	12610	12559.62	2.19	3944	13236	12922	12746	12432	12256	12835	12345	1606	3780	5000	7810	10	1	32128774	4068	79.62	0.76	12	0.05	159.00	16678.00	18600	20230512	-31.94	7110	20231005	78.06	16900	-25.09	20240419	7360	72.01	20240123	16900	-25.09	20240419	7110	78.06	20231005	4.35	N	006220	5000	1606 억	703677	N	N	188	N	N
74	20240517	160210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12940	-40	5	-0.31	4877292950	375532	68.50	13130	13200	12850	16870	9090	12980	12987.73	2.42	-32444	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4157	81.38	0.78	12	1.17	159.00	16678.00	19430	20230511	-33.40	7110	20231005	82.00	16900	-23.43	20240419	7360	75.82	20240123	17400	-25.63	20230518	7110	82.00	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
75	20240517	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13000	20	2	0.15	4563830050	351352	64.09	13130	13200	12850	16870	9090	12980	12989.34	2.42	-30962	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4177	81.76	0.78	12	1.09	159.00	16678.00	19430	20230511	-33.09	7110	20231005	82.84	16900	-23.08	20240419	7360	76.63	20240123	17400	-25.29	20230518	7110	82.84	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
76	20240517	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12880	-100	5	-0.77	4051729970	311692	56.86	13130	13200	12850	16870	9090	12980	12999.15	2.42	-26907	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4138	81.01	0.77	12	0.97	159.00	16678.00	19430	20230511	-33.71	7110	20231005	81.15	16900	-23.79	20240419	7360	75.00	20240123	17400	-25.98	20230518	7110	81.15	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
77	20240517	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12870	-110	5	-0.85	3737488580	287286	52.40	13130	13200	12850	16870	9090	12980	13009.64	2.42	-26614	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4135	80.94	0.77	12	0.89	159.00	16678.00	19430	20230511	-33.76	7110	20231005	81.01	16900	-23.85	20240419	7360	74.86	20240123	17400	-26.03	20230518	7110	81.01	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
78	20240517	120207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12900	-80	5	-0.62	3337572180	256226	46.74	13130	13200	12890	16870	9090	12980	13025.89	2.42	-22445	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4145	81.13	0.77	12	0.80	159.00	16678.00	19430	20230511	-33.61	7110	20231005	81.43	16900	-23.67	20240419	7360	75.27	20240123	17400	-25.86	20230518	7110	81.43	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
79	20240517	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12920	-60	5	-0.46	2860400460	219253	39.99	13130	13200	12910	16870	9090	12980	13046.12	2.42	-21933	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4151	81.26	0.77	12	0.68	159.00	16678.00	19430	20230511	-33.50	7110	20231005	81.72	16900	-23.55	20240419	7360	75.54	20240123	17400	-25.75	20230518	7110	81.72	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
80	20240517	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12940	-40	5	-0.31	2379781630	182090	33.22	13130	13200	12930	16870	9090	12980	13069.26	2.42	-20835	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4157	81.38	0.78	12	0.57	159.00	16678.00	19430	20230511	-33.40	7110	20231005	82.00	16900	-23.43	20240419	7360	75.82	20240123	17400	-25.63	20230518	7110	82.00	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
81	20240517	090207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13080	100	2	0.77	283163480	21582	3.94	13130	13160	13070	16870	9090	12980	13120.35	2.42	-3848	13133	13056	12963	12886	12793	13095	12925	1606	3890	5000	8040	10	1	32128774	4202	82.26	0.78	12	0.07	159.00	16678.00	19430	20230511	-32.68	7110	20231005	83.97	16900	-22.60	20240419	7360	77.72	20240123	17400	-24.83	20230518	7110	83.97	20231005	4.46	N	006220	5000	1606 억	776799	N	N	886	N	N
82	20240516	160207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12980	-230	5	-1.74	6975357260	538617	124.04	12890	13040	12870	17170	9250	13210	12949.18	2.42	-853	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4170	81.64	0.78	12	1.68	159.00	16678.00	19430	20230511	-33.20	7110	20231005	82.56	16900	-23.20	20240419	7360	76.36	20240123	17570	-26.12	20230516	7110	82.56	20231005	4.51	N	006220	5000	1606 억	777524	N	N	886	N	N
83	20240516	150205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12960	-250	5	-1.89	6486080720	500893	115.35	12890	13040	12870	17170	9250	13210	12947.73	2.42	-13	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4164	81.51	0.78	12	1.56	159.00	16678.00	19430	20230511	-33.30	7110	20231005	82.28	16900	-23.31	20240419	7360	76.09	20240123	17570	-26.24	20230516	7110	82.28	20231005	4.51	N	006220	5000	1606 억	777524	N	N	226	N	N
84	20240516	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12950	-260	5	-1.97	5900976070	455728	104.95	12890	13040	12870	17170	9250	13210	12947.02	2.42	-1218	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4161	81.45	0.78	12	1.42	159.00	16678.00	19430	20230511	-33.35	7110	20231005	82.14	16900	-23.37	20240419	7360	75.95	20240123	17570	-26.29	20230516	7110	82.14	20231005	4.51	N	006220	5000	1606 억	777524	N	N	226	N	N
85	20240516	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12930	-280	5	-2.12	5523827840	426553	98.23	12890	13040	12870	17170	9250	13210	12948.39	2.42	-712	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4154	81.32	0.78	12	1.33	159.00	16678.00	19430	20230511	-33.45	7110	20231005	81.86	16900	-23.49	20240419	7360	75.68	20240123	17570	-26.41	20230516	7110	81.86	20231005	4.51	N	006220	5000	1606 억	777524	N	N	226	N	N
86	20240516	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12970	-240	5	-1.82	4802684280	370882	85.41	12890	13040	12870	17170	9250	13210	12947.59	2.42	5138	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4167	81.57	0.78	12	1.15	159.00	16678.00	19430	20230511	-33.25	7110	20231005	82.42	16900	-23.25	20240419	7360	76.22	20240123	17570	-26.18	20230516	7110	82.42	20231005	4.51	N	006220	5000	1606 억	777524	N	N	226	N	N
87	20240516	110206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12990	-220	5	-1.67	4235875820	327293	75.37	12890	13040	12870	17170	9250	13210	12940.09	2.42	1979	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4174	81.70	0.78	12	1.02	159.00	16678.00	19430	20230511	-33.14	7110	20231005	82.70	16900	-23.14	20240419	7360	76.49	20240123	17570	-26.07	20230516	7110	82.70	20231005	4.51	N	006220	5000	1606 억	777524	N	N	226	N	N
88	20240516	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13010	-200	5	-1.51	3670583240	283773	65.35	12890	13040	12870	17170	9250	13210	12932.48	2.42	2202	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4180	81.82	0.78	12	0.88	159.00	16678.00	19430	20230511	-33.04	7110	20231005	82.98	16900	-23.02	20240419	7360	76.77	20240123	17570	-25.95	20230516	7110	82.98	20231005	4.51	N	006220	5000	1606 억	777524	N	N	226	N	N
89	20240516	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12950	-260	5	-1.97	1348815080	104486	24.06	12890	13020	12890	17170	9250	13210	12901.67	2.42	16201	13476	13342	13236	13102	12996	13290	13050	1606	3960	5000	8190	10	1	32128774	4161	81.45	0.78	12	0.33	159.00	16678.00	19430	20230511	-33.35	7110	20231005	82.14	16900	-23.37	20240419	7360	75.95	20240123	17570	-26.29	20230516	7110	82.14	20231005	4.51	N	006220	5000	1606 억	777524	N	N	226	N	N
90	20240514	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13210	-80	5	-0.60	5586456170	423412	34.06	13290	13370	13130	17270	9310	13290	13193.63	2.39	11147	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4244	83.08	0.79	12	1.32	159.00	16678.00	19800	20230508	-33.28	7110	20231005	85.79	16900	-21.83	20240419	7360	79.48	20240123	17670	-25.24	20230515	7110	85.79	20231005	4.70	N	006220	5000	1606 억	766339	N	N	226	N	N
91	20240514	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13280	-10	5	-0.08	5117381950	387972	31.21	13290	13370	13130	17270	9310	13290	13189.82	2.39	12578	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4267	83.52	0.80	12	1.21	159.00	16678.00	19800	20230508	-32.93	7110	20231005	86.78	16900	-21.42	20240419	7360	80.43	20240123	17670	-24.84	20230515	7110	86.78	20231005	4.70	N	006220	5000	1606 억	766339	N	N	65	N	N
92	20240514	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13140	-150	5	-1.13	4427735720	335673	27.00	13290	13370	13130	17270	9310	13290	13190.32	2.39	7206	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4222	82.64	0.79	12	1.04	159.00	16678.00	19800	20230508	-33.64	7110	20231005	84.81	16900	-22.25	20240419	7360	78.53	20240123	17670	-25.64	20230515	7110	84.81	20231005	4.70	N	006220	5000	1606 억	766339	N	N	65	N	N
93	20240514	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13170	-120	5	-0.90	3640977480	275870	22.19	13290	13370	13130	17270	9310	13290	13197.82	2.39	13096	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4231	82.83	0.79	12	0.86	159.00	16678.00	19800	20230508	-33.48	7110	20231005	85.23	16900	-22.07	20240419	7360	78.94	20240123	17670	-25.47	20230515	7110	85.23	20231005	4.70	N	006220	5000	1606 억	766339	N	N	65	N	N
94	20240514	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13180	-110	5	-0.83	3233086610	244919	19.70	13290	13370	13130	17270	9310	13290	13200.26	2.39	13436	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4235	82.89	0.79	12	0.76	159.00	16678.00	19800	20230508	-33.43	7110	20231005	85.37	16900	-22.01	20240419	7360	79.08	20240123	17670	-25.41	20230515	7110	85.37	20231005	4.70	N	006220	5000	1606 억	766339	N	N	65	N	N
95	20240514	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13220	-70	5	-0.53	2838085300	214959	17.29	13290	13370	13130	17270	9310	13290	13202.50	2.39	12366	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4247	83.14	0.79	12	0.67	159.00	16678.00	19800	20230508	-33.23	7110	20231005	85.94	16900	-21.78	20240419	7360	79.62	20240123	17670	-25.18	20230515	7110	85.94	20231005	4.70	N	006220	5000	1606 억	766339	N	N	65	N	N
96	20240514	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13180	-110	5	-0.83	2252231260	170598	13.72	13290	13370	13130	17270	9310	13290	13201.45	2.39	2570	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4235	82.89	0.79	12	0.53	159.00	16678.00	19800	20230508	-33.43	7110	20231005	85.37	16900	-22.01	20240419	7360	79.08	20240123	17670	-25.41	20230515	7110	85.37	20231005	4.70	N	006220	5000	1606 억	766339	N	N	65	N	N
97	20240514	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13350	60	2	0.45	150852580	11338	0.91	13290	13370	13290	17270	9310	13290	13306.54	2.39	3473	14056	13672	13476	13092	12896	13575	12995	1606	3980	5000	8230	10	1	32128774	4289	83.96	0.80	12	0.04	159.00	16678.00	19800	20230508	-32.58	7110	20231005	87.76	16900	-21.01	20240419	7360	81.39	20240123	17670	-24.45	20230515	7110	87.76	20231005	4.70	N	006220	5000	1606 억	766339	N	N	65	N	N
98	20240513	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13290	10	2	0.08	16628901790	1225742	134.90	13400	13860	13280	17260	9300	13280	13567.15	2.48	-29939	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4270	83.58	0.80	12	3.82	159.00	16678.00	20450	20230504	-35.01	7110	20231005	86.92	16900	-21.36	20240419	7360	80.57	20240123	17670	-24.79	20230515	7110	86.92	20231005	4.68	N	006220	5000	1606 억	796311	N	N	65	N	N
99	20240513	150207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13330	50	2	0.38	15586941120	1147376	126.28	13400	13860	13280	17260	9300	13280	13585.00	2.48	-7351	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4283	83.84	0.80	12	3.57	159.00	16678.00	20450	20230504	-34.82	7110	20231005	87.48	16900	-21.12	20240419	7360	81.11	20240123	17670	-24.56	20230515	7110	87.48	20231005	4.68	N	006220	5000	1606 억	796311	N	N	134	N	N
100	20240513	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13360	80	2	0.60	14177909600	1041647	114.64	13400	13860	13310	17260	9300	13280	13611.22	2.48	27421	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4292	84.03	0.80	12	3.24	159.00	16678.00	20450	20230504	-34.67	7110	20231005	87.90	16900	-20.95	20240419	7360	81.52	20240123	17670	-24.39	20230515	7110	87.90	20231005	4.68	N	006220	5000	1606 억	796311	N	N	134	N	N
101	20240513	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13330	50	2	0.38	13132550640	963786	106.07	13400	13860	13310	17260	9300	13280	13626.19	2.48	45281	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4283	83.84	0.80	12	3.00	159.00	16678.00	20450	20230504	-34.82	7110	20231005	87.48	16900	-21.12	20240419	7360	81.11	20240123	17670	-24.56	20230515	7110	87.48	20231005	4.68	N	006220	5000	1606 억	796311	N	N	134	N	N
102	20240513	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13490	210	2	1.58	11458490680	838959	92.33	13400	13860	13400	17260	9300	13280	13658.22	2.48	78692	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4334	84.84	0.81	12	2.61	159.00	16678.00	20450	20230504	-34.03	7110	20231005	89.73	16900	-20.18	20240419	7360	83.29	20240123	17670	-23.66	20230515	7110	89.73	20231005	4.68	N	006220	5000	1606 억	796311	N	N	134	N	N
103	20240513	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13670	390	2	2.94	9756050190	713544	78.53	13400	13860	13400	17260	9300	13280	13672.96	2.48	122566	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4392	85.97	0.82	12	2.22	159.00	16678.00	20450	20230504	-33.15	7110	20231005	92.26	16900	-19.11	20240419	7360	85.73	20240123	17670	-22.64	20230515	7110	92.26	20231005	4.68	N	006220	5000	1606 억	796311	N	N	134	N	N
104	20240513	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13630	350	2	2.64	4620561400	339208	37.33	13400	13760	13400	17260	9300	13280	13622.15	2.48	117059	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4379	85.72	0.82	12	1.06	159.00	16678.00	20450	20230504	-33.35	7110	20231005	91.70	16900	-19.35	20240419	7360	85.19	20240123	17670	-22.86	20230515	7110	91.70	20231005	4.68	N	006220	5000	1606 억	796311	N	N	134	N	N
105	20240513	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13520	240	2	1.81	391911430	29100	3.20	13400	13530	13400	17260	9300	13280	13471.21	2.48	10560	13966	13622	13436	13092	12906	13530	13000	1606	3980	5000	8230	10	1	32128774	4344	85.03	0.81	12	0.09	159.00	16678.00	20450	20230504	-33.89	7110	20231005	90.15	16900	-20.00	20240419	7360	83.70	20240123	17670	-23.49	20230515	7110	90.15	20231005	4.68	N	006220	5000	1606 억	796311	N	N	134	N	N
106	20240510	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13280	-650	5	-4.67	11962940720	883535	102.90	13650	13780	13250	18100	9760	13930	13539.46	2.71	-75225	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4267	83.52	0.80	12	2.75	159.00	16678.00	20950	20230503	-36.61	7110	20231005	86.78	16900	-21.42	20240419	7360	80.43	20240123	19430	-31.65	20230511	7110	86.78	20231005	4.56	N	006220	5000	1606 억	871292	N	N	134	N	N
107	20240510	150204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13320	-610	5	-4.38	10777653750	794351	92.51	13650	13780	13250	18100	9760	13930	13566.64	2.71	-69001	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4280	83.77	0.80	12	2.47	159.00	16678.00	20950	20230503	-36.42	7110	20231005	87.34	16900	-21.18	20240419	7360	80.98	20240123	19430	-31.45	20230511	7110	87.34	20231005	4.56	N	006220	5000	1606 억	871292	N	N	57	N	N
108	20240510	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13540	-390	5	-2.80	7676556980	563425	65.62	13650	13780	13500	18100	9760	13930	13623.34	2.71	-31810	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4350	85.16	0.81	12	1.75	159.00	16678.00	20950	20230503	-35.37	7110	20231005	90.44	16900	-19.88	20240419	7360	83.97	20240123	19430	-30.31	20230511	7110	90.44	20231005	4.56	N	006220	5000	1606 억	871292	N	N	57	N	N
109	20240510	130203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13600	-330	5	-2.37	6046824950	443261	51.62	13650	13780	13500	18100	9760	13930	13639.92	2.71	-22747	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4370	85.53	0.82	12	1.38	159.00	16678.00	20950	20230503	-35.08	7110	20231005	91.28	16900	-19.53	20240419	7360	84.78	20240123	19430	-30.01	20230511	7110	91.28	20231005	4.56	N	006220	5000	1606 억	871292	N	N	57	N	N
110	20240510	120203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13620	-310	5	-2.23	5210068570	381790	44.46	13650	13780	13500	18100	9760	13930	13644.41	2.71	-22382	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4376	85.66	0.82	12	1.19	159.00	16678.00	20950	20230503	-34.99	7110	20231005	91.56	16900	-19.41	20240419	7360	85.05	20240123	19430	-29.90	20230511	7110	91.56	20231005	4.56	N	006220	5000	1606 억	871292	N	N	57	N	N
111	20240510	110202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13680	-250	5	-1.79	4694063840	344027	40.07	13650	13780	13500	18100	9760	13930	13642.21	2.71	-9780	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4395	86.04	0.82	12	1.07	159.00	16678.00	20950	20230503	-34.70	7110	20231005	92.41	16900	-19.05	20240419	7360	85.87	20240123	19430	-29.59	20230511	7110	92.41	20231005	4.56	N	006220	5000	1606 억	871292	N	N	57	N	N
112	20240510	100204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	-220	5	-1.58	3675931410	269600	31.40	13650	13780	13500	18100	9760	13930	13631.78	2.71	-9775	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4405	86.23	0.82	12	0.84	159.00	16678.00	20950	20230503	-34.56	7110	20231005	92.83	16900	-18.88	20240419	7360	86.28	20240123	19430	-29.44	20230511	7110	92.83	20231005	4.56	N	006220	5000	1606 억	871292	N	N	57	N	N
113	20240510	090204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13600	-330	5	-2.37	1210611750	89154	10.38	13650	13680	13500	18100	9760	13930	13567.94	2.71	-24925	14123	14026	13853	13756	13583	14075	13805	1606	4170	5000	8630	10	1	32128774	4370	85.53	0.82	12	0.28	159.00	16678.00	20950	20230503	-35.08	7110	20231005	91.28	16900	-19.53	20240419	7360	84.78	20240123	19430	-30.01	20230511	7110	91.28	20231005	4.56	N	006220	5000	1606 억	871292	N	N	57	N	N
114	20240509	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13930	310	2	2.28	11392130510	822418	46.97	13730	13950	13680	17700	9540	13620	13851.70	2.32	125032	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4476	87.61	0.84	12	2.56	159.00	16678.00	22150	20230502	-37.11	7110	20231005	95.92	16900	-17.57	20240419	7360	89.27	20240123	19430	-28.31	20230511	7110	95.92	20231005	4.58	N	006220	5000	1606 억	746494	N	N	57	N	N
115	20240509	150207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13870	250	2	1.84	10117732840	730803	41.73	13730	13950	13680	17700	9540	13620	13844.78	2.32	111423	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4456	87.23	0.83	12	2.27	159.00	16678.00	22150	20230502	-37.38	7110	20231005	95.08	16900	-17.93	20240419	7360	88.45	20240123	19430	-28.62	20230511	7110	95.08	20231005	4.58	N	006220	5000	1606 억	746494	N	N	227	N	N
116	20240509	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13820	200	2	1.47	9007901730	650561	37.15	13730	13950	13680	17700	9540	13620	13846.47	2.32	108482	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4440	86.92	0.83	12	2.02	159.00	16678.00	22150	20230502	-37.61	7110	20231005	94.37	16900	-18.22	20240419	7360	87.77	20240123	19430	-28.87	20230511	7110	94.37	20231005	4.58	N	006220	5000	1606 억	746494	N	N	227	N	N
117	20240509	130203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13870	250	2	1.84	8341003410	602374	34.40	13730	13950	13680	17700	9540	13620	13847.01	2.32	106131	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4456	87.23	0.83	12	1.87	159.00	16678.00	22150	20230502	-37.38	7110	20231005	95.08	16900	-17.93	20240419	7360	88.45	20240123	19430	-28.62	20230511	7110	95.08	20231005	4.58	N	006220	5000	1606 억	746494	N	N	227	N	N
118	20240509	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13950	330	2	2.42	7440675680	537377	30.69	13730	13950	13680	17700	9540	13620	13846.42	2.32	114571	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4482	87.74	0.84	12	1.67	159.00	16678.00	22150	20230502	-37.02	7110	20231005	96.20	16900	-17.46	20240419	7360	89.54	20240123	19430	-28.20	20230511	7110	96.20	20231005	4.58	N	006220	5000	1606 억	746494	N	N	227	N	N
119	20240509	110203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13890	270	2	1.98	6310372780	455922	26.04	13730	13940	13680	17700	9540	13620	13841.06	2.32	89022	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4463	87.36	0.83	12	1.42	159.00	16678.00	22150	20230502	-37.29	7110	20231005	95.36	16900	-17.81	20240419	7360	88.72	20240123	19430	-28.51	20230511	7110	95.36	20231005	4.58	N	006220	5000	1606 억	746494	N	N	227	N	N
120	20240509	100202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13830	210	2	1.54	3741775400	270839	15.47	13730	13920	13680	17700	9540	13620	13815.73	2.32	51047	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4443	86.98	0.83	12	0.84	159.00	16678.00	22150	20230502	-37.56	7110	20231005	94.51	16900	-18.17	20240419	7360	87.91	20240123	19430	-28.82	20230511	7110	94.51	20231005	4.58	N	006220	5000	1606 억	746494	N	N	227	N	N
121	20240509	090203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13770	150	2	1.10	383435960	27900	1.59	13730	13780	13680	17700	9540	13620	13744.68	2.32	7924	14300	13960	13780	13440	13260	13870	13350	1606	4080	5000	8440	10	1	32128774	4424	86.60	0.83	12	0.09	159.00	16678.00	22150	20230502	-37.83	7110	20231005	93.67	16900	-18.52	20240419	7360	87.09	20240123	19430	-29.13	20230511	7110	93.67	20231005	4.58	N	006220	5000	1606 억	746494	N	N	227	N	N
122	20240508	160202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13620	110	2	0.81	23965558680	1731926	213.18	13680	14120	13600	17560	9460	13510	13838.49	2.54	-71806	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4376	85.66	0.82	12	5.39	159.00	16678.00	22700	20230428	-40.00	7110	20231005	91.56	16900	-19.41	20240419	7360	85.05	20240123	19800	-31.21	20230508	7110	91.56	20231005	4.62	N	006220	5000	1606 억	817612	N	N	227	N	N
123	20240508	150203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13690	180	2	1.33	22901603350	1654074	203.60	13680	14120	13600	17560	9460	13510	13846.39	2.54	-73372	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4398	86.10	0.82	12	5.15	159.00	16678.00	22700	20230428	-39.69	7110	20231005	92.55	16900	-18.99	20240419	7360	86.01	20240123	19800	-30.86	20230508	7110	92.55	20231005	4.62	N	006220	5000	1606 억	817612	N	N	102	N	N
124	20240508	140201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13730	220	2	1.63	21395521090	1543980	190.04	13680	14120	13600	17560	9460	13510	13858.29	2.54	-66140	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4411	86.35	0.82	12	4.81	159.00	16678.00	22700	20230428	-39.52	7110	20231005	93.11	16900	-18.76	20240419	7360	86.55	20240123	19800	-30.66	20230508	7110	93.11	20231005	4.62	N	006220	5000	1606 억	817612	N	N	102	N	N
125	20240508	130200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13790	280	2	2.07	20049629190	1446269	178.02	13680	14120	13600	17560	9460	13510	13863.98	2.54	-57505	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4431	86.73	0.83	12	4.50	159.00	16678.00	22700	20230428	-39.25	7110	20231005	93.95	16900	-18.40	20240419	7360	87.36	20240123	19800	-30.35	20230508	7110	93.95	20231005	4.62	N	006220	5000	1606 억	817612	N	N	102	N	N
126	20240508	120201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13720	210	2	1.55	18900927380	1362620	167.72	13680	14120	13600	17560	9460	13510	13872.08	2.54	-56987	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4408	86.29	0.82	12	4.24	159.00	16678.00	22700	20230428	-39.56	7110	20231005	92.97	16900	-18.82	20240419	7360	86.41	20240123	19800	-30.71	20230508	7110	92.97	20231005	4.62	N	006220	5000	1606 억	817612	N	N	102	N	N
127	20240508	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13870	360	2	2.66	17534072210	1263274	155.49	13680	14120	13600	17560	9460	13510	13881.04	2.54	-38059	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4456	87.23	0.83	12	3.93	159.00	16678.00	22700	20230428	-38.90	7110	20231005	95.08	16900	-17.93	20240419	7360	88.45	20240123	19800	-29.95	20230508	7110	95.08	20231005	4.62	N	006220	5000	1606 억	817612	N	N	102	N	N
128	20240508	100203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13870	360	2	2.66	14459393200	1041765	128.23	13680	14120	13600	17560	9460	13510	13881.14	2.54	-20839	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4456	87.23	0.83	12	3.24	159.00	16678.00	22700	20230428	-38.90	7110	20231005	95.08	16900	-17.93	20240419	7360	88.45	20240123	19800	-29.95	20230508	7110	95.08	20231005	4.62	N	006220	5000	1606 억	817612	N	N	102	N	N
129	20240508	090201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13840	330	2	2.44	1262966490	92138	11.34	13680	13840	13600	17560	9460	13510	13716.32	2.54	10984	13783	13646	13463	13326	13143	13715	13395	1606	4050	5000	8370	10	1	32128774	4447	87.04	0.83	12	0.29	159.00	16678.00	22700	20230428	-39.03	7110	20231005	94.66	16900	-18.11	20240419	7360	88.04	20240123	19800	-30.10	20230508	7110	94.66	20231005	4.62	N	006220	5000	1606 억	817612	N	N	102	N	N
130	20240503	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13650	-140	5	-1.02	16919759990	1231949	62.63	13620	14070	13410	17920	9660	13790	13734.37	2.20	47423	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4386	85.85	0.82	12	3.83	159.00	16678.00	22700	20230428	-39.87	7110	20231005	91.98	16900	-19.23	20240419	7360	85.46	20240123	20950	-34.84	20230503	7110	91.98	20231005	4.97	N	006220	5000	1606 억	707782	N	N	177	N	N
131	20240503	150205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13690	-100	5	-0.73	16013899700	1165679	59.26	13620	14070	13410	17920	9660	13790	13737.82	2.20	44186	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4398	86.10	0.82	12	3.63	159.00	16678.00	22700	20230428	-39.69	7110	20231005	92.55	16900	-18.99	20240419	7360	86.01	20240123	20950	-34.65	20230503	7110	92.55	20231005	4.97	N	006220	5000	1606 억	707782	N	N	39	N	N
132	20240503	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13530	-260	5	-1.89	13817218320	1005118	51.10	13620	14070	13410	17920	9660	13790	13746.86	2.20	4066	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4347	85.09	0.81	12	3.13	159.00	16678.00	22700	20230428	-40.40	7110	20231005	90.30	16900	-19.94	20240419	7360	83.83	20240123	20950	-35.42	20230503	7110	90.30	20231005	4.97	N	006220	5000	1606 억	707782	N	N	39	N	N
133	20240503	130205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	-80	5	-0.58	12298892480	893382	45.42	13620	14070	13410	17920	9660	13790	13766.66	2.20	23474	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4405	86.23	0.82	12	2.78	159.00	16678.00	22700	20230428	-39.60	7110	20231005	92.83	16900	-18.88	20240419	7360	86.28	20240123	20950	-34.56	20230503	7110	92.83	20231005	4.97	N	006220	5000	1606 억	707782	N	N	39	N	N
134	20240503	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13740	-50	5	-0.36	11263850310	817665	41.57	13620	14070	13410	17920	9660	13790	13775.63	2.20	25142	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4414	86.42	0.82	12	2.54	159.00	16678.00	22700	20230428	-39.47	7110	20231005	93.25	16900	-18.70	20240419	7360	86.68	20240123	20950	-34.42	20230503	7110	93.25	20231005	4.97	N	006220	5000	1606 억	707782	N	N	39	N	N
135	20240503	110203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13820	30	2	0.22	9251993340	672556	34.19	13620	14070	13410	17920	9660	13790	13756.46	2.20	20991	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4440	86.92	0.83	12	2.09	159.00	16678.00	22700	20230428	-39.12	7110	20231005	94.37	16900	-18.22	20240419	7360	87.77	20240123	20950	-34.03	20230503	7110	94.37	20231005	4.97	N	006220	5000	1606 억	707782	N	N	39	N	N
136	20240503	100204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13780	-10	5	-0.07	7818062940	568656	28.91	13620	14070	13410	17920	9660	13790	13748.31	2.20	17947	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4427	86.67	0.83	12	1.77	159.00	16678.00	22700	20230428	-39.30	7110	20231005	93.81	16900	-18.46	20240419	7360	87.23	20240123	20950	-34.22	20230503	7110	93.81	20231005	4.97	N	006220	5000	1606 억	707782	N	N	39	N	N
137	20240503	090203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13430	-360	5	-2.61	1413652580	104250	5.30	13620	13710	13410	17920	9660	13790	13559.95	2.20	4689	15390	14590	14190	13390	12990	14390	13190	1606	4130	5000	8540	10	1	32128774	4315	84.47	0.81	12	0.32	159.00	16678.00	22700	20230428	-40.84	7110	20231005	88.89	16900	-20.53	20240419	7360	82.47	20240123	20950	-35.89	20230503	7110	88.89	20231005	4.97	N	006220	5000	1606 억	707782	N	N	39	N	N
138	20240502	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13790	-1120	5	-7.51	26921196550	1885286	106.69	14870	14990	13790	19380	10440	14910	14275.97	2.60	-128753	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4431	86.73	0.83	12	5.87	159.00	16678.00	22700	20230428	-39.25	7110	20231005	93.95	16900	-18.40	20240419	7360	87.36	20240123	22150	-37.74	20230502	7110	93.95	20231005	4.79	N	006220	5000	1606 억	836510	N	N	39	N	N
139	20240502	150204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14080	-830	5	-5.57	22089631660	1537648	87.02	14870	14990	14050	19380	10440	14910	14360.06	2.60	-129716	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4524	88.55	0.84	12	4.79	159.00	16678.00	22700	20230428	-37.97	7110	20231005	98.03	16900	-16.69	20240419	7360	91.30	20240123	22150	-36.43	20230502	7110	98.03	20231005	4.79	N	006220	5000	1606 억	836510	N	N	3	N	N
140	20240502	140203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14230	-680	5	-4.56	18278950580	1267863	71.75	14870	14990	14110	19380	10440	14910	14410.75	2.60	-115418	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4572	89.50	0.85	12	3.95	159.00	16678.00	22700	20230428	-37.31	7110	20231005	100.14	16900	-15.80	20240419	7360	93.34	20240123	22150	-35.76	20230502	7110	100.14	20231005	4.79	N	006220	5000	1606 억	836510	N	N	3	N	N
141	20240502	130203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14270	-640	5	-4.29	17093805590	1184584	67.04	14870	14990	14110	19380	10440	14910	14423.56	2.60	-108895	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4585	89.75	0.86	12	3.69	159.00	16678.00	22700	20230428	-37.14	7110	20231005	100.70	16900	-15.56	20240419	7360	93.89	20240123	22150	-35.58	20230502	7110	100.70	20231005	4.79	N	006220	5000	1606 억	836510	N	N	3	N	N
142	20240502	120202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14240	-670	5	-4.49	16359879200	1133135	64.13	14870	14990	14110	19380	10440	14910	14430.86	2.60	-104529	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4575	89.56	0.85	12	3.53	159.00	16678.00	22700	20230428	-37.27	7110	20231005	100.28	16900	-15.74	20240419	7360	93.48	20240123	22150	-35.71	20230502	7110	100.28	20231005	4.79	N	006220	5000	1606 억	836510	N	N	3	N	N
143	20240502	110202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14250	-660	5	-4.43	15127071330	1046718	59.24	14870	14990	14110	19380	10440	14910	14444.70	2.60	-100789	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4578	89.62	0.85	12	3.26	159.00	16678.00	22700	20230428	-37.22	7110	20231005	100.42	16900	-15.68	20240419	7360	93.61	20240123	22150	-35.67	20230502	7110	100.42	20231005	4.79	N	006220	5000	1606 억	836510	N	N	3	N	N
144	20240502	100202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14210	-700	5	-4.69	13349752080	921735	52.16	14870	14990	14110	19380	10440	14910	14475.65	2.60	-103878	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4565	89.37	0.85	12	2.87	159.00	16678.00	22700	20230428	-37.40	7110	20231005	99.86	16900	-15.92	20240419	7360	93.07	20240123	22150	-35.85	20230502	7110	99.86	20231005	4.79	N	006220	5000	1606 억	836510	N	N	3	N	N
145	20240502	090203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	14880	-30	5	-0.20	1968930540	132235	7.48	14870	14990	14780	19380	10440	14910	14886.79	2.60	-12590	15416	15162	14806	14552	14196	14985	14375	1606	4470	5000	9240	10	1	32128774	4781	93.58	0.89	12	0.41	159.00	16678.00	22700	20230428	-34.45	7110	20231005	109.28	16900	-11.95	20240419	7360	102.17	20240123	22150	-32.82	20230502	7110	109.28	20231005	4.79	N	006220	5000	1606 억	836510	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History