KissMeData/005440/price/prices-20240401.csv

1	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
2	20240430	160213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4855	150	2	3.19	1640258365	340710	136.60	4675	4880	4675	6110	3295	4705	4814.11	4.02	0	51192	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7569	0.43	0.28	12	0.22	11200.00	17334.00	5470	20240207	-11.24	3010	20230726	61.30	5470	-11.24	20240207	3340	45.36	20240117	5470	-11.24	20240207	3010	61.30	20230726	0.35	N	005440	500	788 억		6263650	N	N	850	N	00	N
3	20240430	150212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4855	150	2	3.19	1459724200	303577	121.71	4675	4880	4675	6110	3295	4705	4808.41	4.02	0	42648	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7569	0.43	0.28	12	0.19	11200.00	17334.00	5470	20240207	-11.24	3010	20230726	61.30	5470	-11.24	20240207	3340	45.36	20240117	5470	-11.24	20240207	3010	61.30	20230726	0.35	N	005440	500	788 억		6263650	N	N	434	N	00	N
4	20240430	140212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4845	140	2	2.98	1092964080	228107	91.45	4675	4850	4675	6110	3295	4705	4791.45	4.02	0	33257	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7554	0.43	0.28	12	0.15	11200.00	17334.00	5470	20240207	-11.43	3010	20230726	60.96	5470	-11.43	20240207	3340	45.06	20240117	5470	-11.43	20240207	3010	60.96	20230726	0.35	N	005440	500	788 억		6263650	N	N	434	N	00	N
5	20240430	130212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4840	135	2	2.87	907522075	189827	76.11	4675	4840	4675	6110	3295	4705	4780.79	4.02	0	33665	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7546	0.43	0.28	12	0.12	11200.00	17334.00	5470	20240207	-11.52	3010	20230726	60.80	5470	-11.52	20240207	3340	44.91	20240117	5470	-11.52	20240207	3010	60.80	20230726	0.35	N	005440	500	788 억		6263650	N	N	434	N	00	N
6	20240430	120212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4810	105	2	2.23	750351060	157244	63.04	4675	4830	4675	6110	3295	4705	4771.89	4.02	0	31287	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7499	0.43	0.28	12	0.10	11200.00	17334.00	5470	20240207	-12.07	3010	20230726	59.80	5470	-12.07	20240207	3340	44.01	20240117	5470	-12.07	20240207	3010	59.80	20230726	0.35	N	005440	500	788 억		6263650	N	N	434	N	00	N
7	20240430	110212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4805	100	2	2.13	649266375	136227	54.62	4675	4830	4675	6110	3295	4705	4766.06	4.02	0	30356	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7491	0.43	0.28	12	0.09	11200.00	17334.00	5470	20240207	-12.16	3010	20230726	59.63	5470	-12.16	20240207	3340	43.86	20240117	5470	-12.16	20240207	3010	59.63	20230726	0.35	N	005440	500	788 억		6263650	N	N	434	N	00	N
8	20240430	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4735	30	2	0.64	142013315	30117	12.07	4675	4740	4675	6110	3295	4705	4715.39	4.02	0	8279	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7382	0.42	0.27	12	0.02	11200.00	17334.00	5470	20240207	-13.44	3010	20230726	57.31	5470	-13.44	20240207	3340	41.77	20240117	5470	-13.44	20240207	3010	57.31	20230726	0.35	N	005440	500	788 억		6263650	N	N	434	N	00	N
9	20240430	090217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	15	2	0.32	4931595	1053	0.42	4675	4720	4675	6110	3295	4705	4683.38	4.02	0	-416	4855	4780	4705	4630	4555	4742	4592	788	1405	500	3380	5	1	155904301	7359	0.42	0.27	12	0.00	11200.00	17334.00	5470	20240207	-13.71	3010	20230726	56.81	5470	-13.71	20240207	3340	41.32	20240117	5470	-13.71	20240207	3010	56.81	20230726	0.35	N	005440	500	788 억		6263650	N	N	434	N	00	N
10	20240429	160210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4705	-5	5	-0.11	1167662615	249397	127.08	4780	4780	4630	6120	3300	4710	4681.45	4.03	0	-674	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7335	0.42	0.27	12	0.16	11200.00	17334.00	5470	20240207	-13.99	3010	20230726	56.31	5470	-13.99	20240207	3340	40.87	20240117	5470	-13.99	20240207	3010	56.31	20230726	0.36	N	005440	500	788 억		6278918	N	N	434	N	00	N
11	20240429	150212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4680	-30	5	-0.64	1100027045	235006	119.75	4780	4780	4630	6120	3300	4710	4680.85	4.03	0	2254	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7296	0.42	0.27	12	0.15	11200.00	17334.00	5470	20240207	-14.44	3010	20230726	55.48	5470	-14.44	20240207	3340	40.12	20240117	5470	-14.44	20240207	3010	55.48	20230726	0.36	N	005440	500	788 억		6278918	N	N	52	N	00	N
12	20240429	140210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4690	-20	5	-0.42	1013628700	216505	110.32	4780	4780	4630	6120	3300	4710	4681.78	4.03	0	430	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7312	0.42	0.27	12	0.14	11200.00	17334.00	5470	20240207	-14.26	3010	20230726	55.81	5470	-14.26	20240207	3340	40.42	20240117	5470	-14.26	20240207	3010	55.81	20230726	0.36	N	005440	500	788 억		6278918	N	N	52	N	00	N
13	20240429	130212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4690	-20	5	-0.42	731549135	156461	79.73	4780	4780	4630	6120	3300	4710	4675.60	4.03	0	2867	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7312	0.42	0.27	12	0.10	11200.00	17334.00	5470	20240207	-14.26	3010	20230726	55.81	5470	-14.26	20240207	3340	40.42	20240117	5470	-14.26	20240207	3010	55.81	20230726	0.36	N	005440	500	788 억		6278918	N	N	52	N	00	N
14	20240429	120211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4700	-10	5	-0.21	523592540	112089	57.12	4780	4780	4630	6120	3300	4710	4671.22	4.03	0	-18	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7328	0.42	0.27	12	0.07	11200.00	17334.00	5470	20240207	-14.08	3010	20230726	56.15	5470	-14.08	20240207	3340	40.72	20240117	5470	-14.08	20240207	3010	56.15	20230726	0.36	N	005440	500	788 억		6278918	N	N	52	N	00	N
15	20240429	110211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4705	-5	5	-0.11	477924615	102366	52.16	4780	4780	4630	6120	3300	4710	4668.78	4.03	0	-234	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7335	0.42	0.27	12	0.07	11200.00	17334.00	5470	20240207	-13.99	3010	20230726	56.31	5470	-13.99	20240207	3340	40.87	20240117	5470	-13.99	20240207	3010	56.31	20230726	0.36	N	005440	500	788 억		6278918	N	N	52	N	00	N
16	20240429	100211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4650	-60	5	-1.27	293776670	62919	32.06	4780	4780	4630	6120	3300	4710	4669.12	4.03	0	6127	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7250	0.42	0.27	12	0.04	11200.00	17334.00	5470	20240207	-14.99	3010	20230726	54.49	5470	-14.99	20240207	3340	39.22	20240117	5470	-14.99	20240207	3010	54.49	20230726	0.36	N	005440	500	788 억		6278918	N	N	52	N	00	N
17	20240429	090212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4735	25	2	0.53	12482595	2625	1.34	4780	4780	4735	6120	3300	4710	4755.27	4.03	0	-1588	4830	4770	4720	4660	4610	4800	4690	788	1410	500	3390	5	1	155904301	7382	0.42	0.27	12	0.00	11200.00	17334.00	5470	20240207	-13.44	3010	20230726	57.31	5470	-13.44	20240207	3340	41.77	20240117	5470	-13.44	20240207	3010	57.31	20230726	0.36	N	005440	500	788 억		6278918	N	N	52	N	00	N
18	20240426	160211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4710	40	2	0.86	923027445	195760	65.85	4695	4780	4670	6070	3270	4670	4715.10	4.04	0	-15796	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7343	0.42	0.27	12	0.13	11200.00	17334.00	5470	20240207	-13.89	3010	20230726	56.48	5470	-13.89	20240207	3340	41.02	20240117	5470	-13.89	20240207	3010	56.48	20230726	0.36	N	005440	500	788 억		6297054	N	N	52	N	00	N
19	20240426	150211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4700	30	2	0.64	864455870	183307	61.66	4695	4780	4670	6070	3270	4670	4715.90	4.04	0	-12257	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7328	0.42	0.27	12	0.12	11200.00	17334.00	5470	20240207	-14.08	3010	20230726	56.15	5470	-14.08	20240207	3340	40.72	20240117	5470	-14.08	20240207	3010	56.15	20230726	0.36	N	005440	500	788 억		6297054	N	N	62	N	00	N
20	20240426	140210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4725	55	2	1.18	739435075	156748	52.72	4695	4780	4670	6070	3270	4670	4717.36	4.04	0	-4766	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7366	0.42	0.27	12	0.10	11200.00	17334.00	5470	20240207	-13.62	3010	20230726	56.98	5470	-13.62	20240207	3340	41.47	20240117	5470	-13.62	20240207	3010	56.98	20230726	0.36	N	005440	500	788 억		6297054	N	N	62	N	00	N
21	20240426	130210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4730	60	2	1.28	632423050	134131	45.12	4695	4780	4670	6070	3270	4670	4714.97	4.04	0	-5149	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7374	0.42	0.27	12	0.09	11200.00	17334.00	5470	20240207	-13.53	3010	20230726	57.14	5470	-13.53	20240207	3340	41.62	20240117	5470	-13.53	20240207	3010	57.14	20230726	0.36	N	005440	500	788 억		6297054	N	N	62	N	00	N
22	20240426	120210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4710	40	2	0.86	499937525	106141	35.70	4695	4780	4670	6070	3270	4670	4710.13	4.04	0	-5679	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7343	0.42	0.27	12	0.07	11200.00	17334.00	5470	20240207	-13.89	3010	20230726	56.48	5470	-13.89	20240207	3340	41.02	20240117	5470	-13.89	20240207	3010	56.48	20230726	0.36	N	005440	500	788 억		6297054	N	N	62	N	00	N
23	20240426	110211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	50	2	1.07	318257940	67552	22.72	4695	4780	4670	6070	3270	4670	4711.32	4.04	0	4491	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7359	0.42	0.27	12	0.04	11200.00	17334.00	5470	20240207	-13.71	3010	20230726	56.81	5470	-13.71	20240207	3340	41.32	20240117	5470	-13.71	20240207	3010	56.81	20230726	0.36	N	005440	500	788 억		6297054	N	N	62	N	00	N
24	20240426	100211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4730	60	2	1.28	259733460	55134	18.55	4695	4780	4670	6070	3270	4670	4710.96	4.04	0	2379	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7374	0.42	0.27	12	0.04	11200.00	17334.00	5470	20240207	-13.53	3010	20230726	57.14	5470	-13.53	20240207	3340	41.62	20240117	5470	-13.53	20240207	3010	57.14	20230726	0.36	N	005440	500	788 억		6297054	N	N	62	N	00	N
25	20240426	090212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4690	20	2	0.43	31918995	6827	2.30	4695	4695	4670	6070	3270	4670	4675.42	4.04	0	-4907	4960	4815	4695	4550	4430	4887	4622	788	1400	500	3360	5	1	155904301	7312	0.42	0.27	12	0.00	11200.00	17334.00	5470	20240207	-14.26	3010	20230726	55.81	5470	-14.26	20240207	3340	40.42	20240117	5470	-14.26	20240207	3010	55.81	20230726	0.36	N	005440	500	788 억		6297054	N	N	62	N	00	N
26	20240425	160210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4670	55	2	1.19	1399134780	294904	196.32	4615	4840	4575	5990	3235	4615	4744.46	4.03	0	16394	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7281	0.42	0.27	12	0.19	11200.00	17334.00	5470	20240207	-14.63	3010	20230726	55.15	5470	-14.63	20240207	3340	39.82	20240117	5470	-14.63	20240207	3010	55.15	20230726	0.35	N	005440	500	788 억		6281250	N	N	62	N	00	N
27	20240425	150211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4680	65	2	1.41	1346791920	283693	188.85	4615	4840	4575	5990	3235	4615	4747.41	4.03	0	12566	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7296	0.42	0.27	12	0.18	11200.00	17334.00	5470	20240207	-14.44	3010	20230726	55.48	5470	-14.44	20240207	3340	40.12	20240117	5470	-14.44	20240207	3010	55.48	20230726	0.35	N	005440	500	788 억		6281250	N	N	9	N	00	N
28	20240425	140210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4755	140	2	3.03	1212455690	255208	169.89	4615	4840	4575	5990	3235	4615	4750.92	4.03	0	21979	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7413	0.42	0.27	12	0.16	11200.00	17334.00	5470	20240207	-13.07	3010	20230726	57.97	5470	-13.07	20240207	3340	42.37	20240117	5470	-13.07	20240207	3010	57.97	20230726	0.35	N	005440	500	788 억		6281250	N	N	9	N	00	N
29	20240425	130211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4760	145	2	3.14	1117295935	235160	156.54	4615	4840	4575	5990	3235	4615	4751.29	4.03	0	30810	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7421	0.42	0.27	12	0.15	11200.00	17334.00	5470	20240207	-12.98	3010	20230726	58.14	5470	-12.98	20240207	3340	42.51	20240117	5470	-12.98	20240207	3010	58.14	20230726	0.35	N	005440	500	788 억		6281250	N	N	9	N	00	N
30	20240425	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4765	150	2	3.25	976502560	205543	136.83	4615	4840	4575	5990	3235	4615	4750.92	4.03	0	36999	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7429	0.43	0.27	12	0.13	11200.00	17334.00	5470	20240207	-12.89	3010	20230726	58.31	5470	-12.89	20240207	3340	42.66	20240117	5470	-12.89	20240207	3010	58.31	20230726	0.35	N	005440	500	788 억		6281250	N	N	9	N	00	N
31	20240425	110209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4785	170	2	3.68	488409135	103820	69.11	4615	4785	4575	5990	3235	4615	4704.49	4.03	0	9975	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7460	0.43	0.28	12	0.07	11200.00	17334.00	5470	20240207	-12.52	3010	20230726	58.97	5470	-12.52	20240207	3340	43.26	20240117	5470	-12.52	20240207	3010	58.97	20230726	0.35	N	005440	500	788 억		6281250	N	N	9	N	00	N
32	20240425	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4660	45	2	0.98	114838925	24841	16.54	4615	4670	4575	5990	3235	4615	4623.00	4.03	0	1096	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7265	0.42	0.27	12	0.02	11200.00	17334.00	5470	20240207	-14.81	3010	20230726	54.82	5470	-14.81	20240207	3340	39.52	20240117	5470	-14.81	20240207	3010	54.82	20230726	0.35	N	005440	500	788 억		6281250	N	N	9	N	00	N
33	20240425	090211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4580	-35	5	-0.76	6319520	1371	0.91	4615	4615	4580	5990	3235	4615	4608.88	4.03	0	-372	4738	4676	4628	4566	4518	4652	4542	788	1375	500	3320	5	1	155904301	7140	0.41	0.26	12	0.00	11200.00	17334.00	5470	20240207	-16.27	3010	20230726	52.16	5470	-16.27	20240207	3340	37.13	20240117	5470	-16.27	20240207	3010	52.16	20230726	0.35	N	005440	500	788 억		6281250	N	N	9	N	00	N
34	20240424	160209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4615	5	2	0.11	687092190	148948	51.11	4690	4690	4580	5990	3230	4610	4612.96	4.02	0	-331	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7195	0.41	0.27	12	0.10	11200.00	17334.00	5470	20240207	-15.63	3010	20230726	53.32	5470	-15.63	20240207	3340	38.17	20240117	5470	-15.63	20240207	3010	53.32	20230726	0.36	N	005440	500	788 억		6267396	N	N	9	N	00	N
35	20240424	150209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4590	-20	5	-0.43	609223885	132009	45.30	4690	4690	4590	5990	3230	4610	4615.02	4.02	0	1939	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7156	0.41	0.26	12	0.08	11200.00	17334.00	5470	20240207	-16.09	3010	20230726	52.49	5470	-16.09	20240207	3340	37.43	20240117	5470	-16.09	20240207	3010	52.49	20230726	0.36	N	005440	500	788 억		6267396	N	N	99	N	00	N
36	20240424	140209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4595	-15	5	-0.33	469153880	101583	34.86	4690	4690	4595	5990	3230	4610	4618.43	4.02	0	-2066	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7164	0.41	0.27	12	0.07	11200.00	17334.00	5470	20240207	-16.00	3010	20230726	52.66	5470	-16.00	20240207	3340	37.57	20240117	5470	-16.00	20240207	3010	52.66	20230726	0.36	N	005440	500	788 억		6267396	N	N	99	N	00	N
37	20240424	130209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4605	-5	5	-0.11	385799185	83497	28.65	4690	4690	4595	5990	3230	4610	4620.52	4.02	0	-210	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7179	0.41	0.27	12	0.05	11200.00	17334.00	5470	20240207	-15.81	3010	20230726	52.99	5470	-15.81	20240207	3340	37.87	20240117	5470	-15.81	20240207	3010	52.99	20230726	0.36	N	005440	500	788 억		6267396	N	N	99	N	00	N
38	20240424	120210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4600	-10	5	-0.22	323968195	70076	24.04	4690	4690	4595	5990	3230	4610	4623.10	4.02	0	-659	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7172	0.41	0.27	12	0.04	11200.00	17334.00	5470	20240207	-15.90	3010	20230726	52.82	5470	-15.90	20240207	3340	37.72	20240117	5470	-15.90	20240207	3010	52.82	20230726	0.36	N	005440	500	788 억		6267396	N	N	99	N	00	N
39	20240424	110210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4610	0	3	0.00	266629255	57631	19.77	4690	4690	4595	5990	3230	4610	4626.49	4.02	0	-785	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7187	0.41	0.27	12	0.04	11200.00	17334.00	5470	20240207	-15.72	3010	20230726	53.16	5470	-15.72	20240207	3340	38.02	20240117	5470	-15.72	20240207	3010	53.16	20230726	0.36	N	005440	500	788 억		6267396	N	N	99	N	00	N
40	20240424	100209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4635	25	2	0.54	138449540	29826	10.23	4690	4690	4615	5990	3230	4610	4641.91	4.02	0	-445	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7226	0.41	0.27	12	0.02	11200.00	17334.00	5470	20240207	-15.27	3010	20230726	53.99	5470	-15.27	20240207	3340	38.77	20240117	5470	-15.27	20240207	3010	53.99	20230726	0.36	N	005440	500	788 억		6267396	N	N	99	N	00	N
41	20240424	090210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4675	65	2	1.41	2975150	635	0.22	4690	4690	4640	5990	3230	4610	4685.28	4.02	0	-108	4876	4742	4676	4542	4476	4710	4510	788	1380	500	3310	5	1	155904301	7289	0.42	0.27	12	0.00	11200.00	17334.00	5470	20240207	-14.53	3010	20230726	55.32	5470	-14.53	20240207	3340	39.97	20240117	5470	-14.53	20240207	3010	55.32	20230726	0.36	N	005440	500	788 억		6267396	N	N	99	N	00	N
42	20240423	160200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4610	-75	5	-1.60	1370580205	290504	75.74	4680	4810	4610	6090	3280	4685	4718.01	4.02	0	4170	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7187	0.41	0.27	12	0.19	11200.00	17334.00	5470	20240207	-15.72	3010	20230726	53.16	5470	-15.72	20240207	3340	38.02	20240117	5470	-15.72	20240207	3010	53.16	20230726	0.37	N	005440	500	788 억		6260394	N	N	99	N	00	N
43	20240423	150208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4650	-35	5	-0.75	1256332705	265792	69.30	4680	4810	4635	6090	3280	4685	4726.83	4.02	0	-3173	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7250	0.42	0.27	12	0.17	11200.00	17334.00	5470	20240207	-14.99	3010	20230726	54.49	5470	-14.99	20240207	3340	39.22	20240117	5470	-14.99	20240207	3010	54.49	20230726	0.37	N	005440	500	788 억		6260394	N	N	118	N	00	N
44	20240423	140209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4700	15	2	0.32	1144992385	241928	63.08	4680	4810	4675	6090	3280	4685	4732.88	4.02	0	1580	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7328	0.42	0.27	12	0.16	11200.00	17334.00	5470	20240207	-14.08	3010	20230726	56.15	5470	-14.08	20240207	3340	40.72	20240117	5470	-14.08	20240207	3010	56.15	20230726	0.37	N	005440	500	788 억		6260394	N	N	118	N	00	N
45	20240423	130208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4695	10	2	0.21	1067477660	225396	58.77	4680	4810	4680	6090	3280	4685	4736.13	4.02	0	4162	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7320	0.42	0.27	12	0.14	11200.00	17334.00	5470	20240207	-14.17	3010	20230726	55.98	5470	-14.17	20240207	3340	40.57	20240117	5470	-14.17	20240207	3010	55.98	20230726	0.37	N	005440	500	788 억		6260394	N	N	118	N	00	N
46	20240423	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4715	30	2	0.64	970479545	204735	53.38	4680	4810	4680	6090	3280	4685	4740.31	4.02	0	3443	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7351	0.42	0.27	12	0.13	11200.00	17334.00	5470	20240207	-13.80	3010	20230726	56.64	5470	-13.80	20240207	3340	41.17	20240117	5470	-13.80	20240207	3010	56.64	20230726	0.37	N	005440	500	788 억		6260394	N	N	118	N	00	N
47	20240423	110208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4740	55	2	1.17	814147320	171495	44.71	4680	4810	4680	6090	3280	4685	4747.54	4.02	0	4271	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7390	0.42	0.27	12	0.11	11200.00	17334.00	5470	20240207	-13.35	3010	20230726	57.48	5470	-13.35	20240207	3340	41.92	20240117	5470	-13.35	20240207	3010	57.48	20230726	0.37	N	005440	500	788 억		6260394	N	N	118	N	00	N
48	20240423	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4755	70	2	1.49	446574215	94425	24.62	4680	4760	4680	6090	3280	4685	4729.65	4.02	0	11774	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7413	0.42	0.27	12	0.06	11200.00	17334.00	5470	20240207	-13.07	3010	20230726	57.97	5470	-13.07	20240207	3340	42.37	20240117	5470	-13.07	20240207	3010	57.97	20230726	0.37	N	005440	500	788 억		6260394	N	N	118	N	00	N
49	20240423	090209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4735	50	2	1.07	77987735	16531	4.31	4680	4750	4680	6090	3280	4685	4718.72	4.02	0	-741	4895	4790	4600	4495	4305	4842	4547	788	1405	500	3370	5	1	155904301	7382	0.42	0.27	12	0.01	11200.00	17334.00	5470	20240207	-13.44	3010	20230726	57.31	5470	-13.44	20240207	3340	41.77	20240117	5470	-13.44	20240207	3010	57.31	20230726	0.37	N	005440	500	788 억		6260394	N	N	118	N	00	N
50	20240422	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4685	275	2	6.24	1748688845	378951	294.47	4410	4705	4410	5730	3090	4410	4614.26	3.97	0	-14765	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	7304	0.42	0.27	12	0.24	11200.00	17334.00	5470	20240207	-14.35	3010	20230726	55.65	5470	-14.35	20240207	3340	40.27	20240117	5470	-14.35	20240207	3010	55.65	20230726	0.36	N	005440	500	788 억		6185205	N	N	118	N	00	N
51	20240422	150208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4660	250	2	5.67	1582981300	343502	266.92	4410	4705	4410	5730	3090	4410	4608.36	3.97	0	-4155	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	7265	0.42	0.27	12	0.22	11200.00	17334.00	5470	20240207	-14.81	3010	20230726	54.82	5470	-14.81	20240207	3340	39.52	20240117	5470	-14.81	20240207	3010	54.82	20230726	0.36	N	005440	500	788 억		6185205	N	N	335	N	00	N
52	20240422	140208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4685	275	2	6.24	1269228990	275985	214.46	4410	4705	4410	5730	3090	4410	4598.91	3.97	0	5654	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	7304	0.42	0.27	12	0.18	11200.00	17334.00	5470	20240207	-14.35	3010	20230726	55.65	5470	-14.35	20240207	3340	40.27	20240117	5470	-14.35	20240207	3010	55.65	20230726	0.36	N	005440	500	788 억		6185205	N	N	335	N	00	N
53	20240422	130208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4650	240	2	5.44	852903900	187010	145.32	4410	4655	4410	5730	3090	4410	4560.74	3.97	0	-1606	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	7250	0.42	0.27	12	0.12	11200.00	17334.00	5470	20240207	-14.99	3010	20230726	54.49	5470	-14.99	20240207	3340	39.22	20240117	5470	-14.99	20240207	3010	54.49	20230726	0.36	N	005440	500	788 억		6185205	N	N	335	N	00	N
54	20240422	120207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4590	180	2	4.08	606172960	133605	103.82	4410	4630	4410	5730	3090	4410	4537.05	3.97	0	4522	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	7156	0.41	0.26	12	0.09	11200.00	17334.00	5470	20240207	-16.09	3010	20230726	52.49	5470	-16.09	20240207	3340	37.43	20240117	5470	-16.09	20240207	3010	52.49	20230726	0.36	N	005440	500	788 억		6185205	N	N	335	N	00	N
55	20240422	110208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4550	140	2	3.17	301755195	67153	52.18	4410	4555	4410	5730	3090	4410	4493.55	3.97	0	10165	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	7094	0.41	0.26	12	0.04	11200.00	17334.00	5470	20240207	-16.82	3010	20230726	51.16	5470	-16.82	20240207	3340	36.23	20240117	5470	-16.82	20240207	3010	51.16	20230726	0.36	N	005440	500	788 억		6185205	N	N	335	N	00	N
56	20240422	100208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	35	2	0.79	65400525	14752	11.46	4410	4460	4410	5730	3090	4410	4433.33	3.97	0	2432	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	6930	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-18.74	3010	20230726	47.67	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3010	47.67	20230726	0.36	N	005440	500	788 억		6185205	N	N	335	N	00	N
57	20240422	090208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	0	3	0.00	1486170	337	0.26	4410	4410	4410	5730	3090	4410	4410.00	3.97	0	21	4626	4517	4426	4317	4226	4472	4272	788	1320	500	3170	5	1	155904301	6875	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.38	3010	20230726	46.51	5470	-19.38	20240207	3340	32.04	20240117	5470	-19.38	20240207	3010	46.51	20230726	0.36	N	005440	500	788 억		6185205	N	N	335	N	00	N
58	20240419	160203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	-125	5	-2.76	567973030	128521	57.06	4520	4535	4335	5890	3175	4535	4419.30	4.00	0	-31548	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	6875	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-19.38	3010	20230726	46.51	5470	-19.38	20240207	3340	32.04	20240117	5470	-19.38	20240207	3010	46.51	20230726	0.36	N	005440	500	788 억		6243519	N	N	335	N	00	N
59	20240419	150202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-120	5	-2.65	540180240	122219	54.26	4520	4535	4335	5890	3175	4535	4419.77	4.00	0	-28901	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	6883	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-19.29	3010	20230726	46.68	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3010	46.68	20230726	0.36	N	005440	500	788 억		6243519	N	N	249	N	00	N
60	20240419	140201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	-135	5	-2.98	491229575	111117	49.33	4520	4535	4335	5890	3175	4535	4420.83	4.00	0	-22861	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	6860	0.39	0.25	12	0.07	11200.00	17334.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3010	46.18	20230726	0.36	N	005440	500	788 억		6243519	N	N	249	N	00	N
61	20240419	130203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4425	-110	5	-2.43	413489450	93479	41.50	4520	4535	4335	5890	3175	4535	4423.34	4.00	0	-11155	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	6899	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-19.10	3010	20230726	47.01	5470	-19.10	20240207	3340	32.49	20240117	5470	-19.10	20240207	3010	47.01	20230726	0.36	N	005440	500	788 억		6243519	N	N	249	N	00	N
62	20240419	120202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	-130	5	-2.87	356543035	80602	35.79	4520	4535	4335	5890	3175	4535	4423.50	4.00	0	-5787	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	6868	0.39	0.25	12	0.05	11200.00	17334.00	5470	20240207	-19.47	3010	20230726	46.35	5470	-19.47	20240207	3340	31.89	20240117	5470	-19.47	20240207	3010	46.35	20230726	0.36	N	005440	500	788 억		6243519	N	N	249	N	00	N
63	20240419	110202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	-125	5	-2.76	225526880	50699	22.51	4520	4535	4400	5890	3175	4535	4448.35	4.00	0	-4526	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	6875	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.38	3010	20230726	46.51	5470	-19.38	20240207	3340	32.04	20240117	5470	-19.38	20240207	3010	46.51	20230726	0.36	N	005440	500	788 억		6243519	N	N	249	N	00	N
64	20240419	100203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	-85	5	-1.87	96091500	21537	9.56	4520	4535	4425	5890	3175	4535	4461.69	4.00	0	-424	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	6938	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-18.65	3010	20230726	47.84	5470	-18.65	20240207	3340	33.23	20240117	5470	-18.65	20240207	3010	47.84	20230726	0.36	N	005440	500	788 억		6243519	N	N	249	N	00	N
65	20240419	090201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	-20	5	-0.44	4533075	1003	0.45	4520	4520	4515	5890	3175	4535	4519.50	4.00	0	-224	4705	4620	4455	4370	4205	4662	4412	788	1355	500	3260	5	1	155904301	7039	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-17.46	3010	20230726	50.00	5470	-17.46	20240207	3340	35.18	20240117	5470	-17.46	20240207	3010	50.00	20230726	0.36	N	005440	500	788 억		6243519	N	N	249	N	00	N
66	20240418	160202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	170	2	3.89	1000109030	223251	76.36	4295	4540	4290	5670	3060	4365	4479.12	3.89	0	88632	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	7070	0.40	0.26	12	0.14	11200.00	17334.00	5470	20240207	-17.09	3010	20230726	50.66	5470	-17.09	20240207	3340	35.78	20240117	5470	-17.09	20240207	3010	50.66	20230726	0.39	N	005440	500	788 억		6068630	N	N	249	N	00	N
67	20240418	150202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	160	2	3.67	850358455	190153	65.04	4295	4540	4290	5670	3060	4365	4471.97	3.89	0	83868	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	7055	0.40	0.26	12	0.12	11200.00	17334.00	5470	20240207	-17.28	3010	20230726	50.33	5470	-17.28	20240207	3340	35.48	20240117	5470	-17.28	20240207	3010	50.33	20230726	0.39	N	005440	500	788 억		6068630	N	N	71	N	00	N
68	20240418	140202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	135	2	3.09	711526380	159419	54.53	4295	4535	4290	5670	3060	4365	4463.25	3.89	0	74742	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	7016	0.40	0.26	12	0.10	11200.00	17334.00	5470	20240207	-17.73	3010	20230726	49.50	5470	-17.73	20240207	3340	34.73	20240117	5470	-17.73	20240207	3010	49.50	20230726	0.39	N	005440	500	788 억		6068630	N	N	71	N	00	N
69	20240418	130202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	155	2	3.55	589204875	132326	45.26	4295	4525	4290	5670	3060	4365	4452.68	3.89	0	71923	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	7047	0.40	0.26	12	0.08	11200.00	17334.00	5470	20240207	-17.37	3010	20230726	50.17	5470	-17.37	20240207	3340	35.33	20240117	5470	-17.37	20240207	3010	50.17	20230726	0.39	N	005440	500	788 억		6068630	N	N	71	N	00	N
70	20240418	120202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	125	2	2.86	468088465	105434	36.06	4295	4500	4290	5670	3060	4365	4439.63	3.89	0	55640	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	7000	0.40	0.26	12	0.07	11200.00	17334.00	5470	20240207	-17.92	3010	20230726	49.17	5470	-17.92	20240207	3340	34.43	20240117	5470	-17.92	20240207	3010	49.17	20230726	0.39	N	005440	500	788 억		6068630	N	N	71	N	00	N
71	20240418	110203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	125	2	2.86	293300375	66309	22.68	4295	4500	4290	5670	3060	4365	4423.24	3.89	0	35181	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	7000	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-17.92	3010	20230726	49.17	5470	-17.92	20240207	3340	34.43	20240117	5470	-17.92	20240207	3010	49.17	20230726	0.39	N	005440	500	788 억		6068630	N	N	71	N	00	N
72	20240418	100202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	70	2	1.60	150991085	34456	11.79	4295	4450	4290	5670	3060	4365	4382.14	3.89	0	18560	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	6914	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.92	3010	20230726	47.34	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3010	47.34	20230726	0.39	N	005440	500	788 억		6068630	N	N	71	N	00	N
73	20240418	090203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4340	-25	5	-0.57	26221225	6092	2.08	4295	4345	4290	5670	3060	4365	4304.21	3.89	0	2639	4528	4446	4358	4276	4188	4487	4317	788	1305	500	3140	5	1	155904301	6766	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.66	3010	20230726	44.19	5470	-20.66	20240207	3340	29.94	20240117	5470	-20.66	20240207	3010	44.19	20230726	0.39	N	005440	500	788 억		6068630	N	N	71	N	00	N
74	20240417	160200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4365	60	2	1.39	1278020495	292276	153.40	4310	4440	4270	5590	3015	4305	4372.68	3.96	0	-105215	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6805	0.39	0.25	12	0.19	11200.00	17334.00	5470	20240207	-20.20	3010	20230726	45.02	5470	-20.20	20240207	3340	30.69	20240117	5470	-20.20	20240207	3010	45.02	20230726	0.39	N	005440	500	788 억		6173238	N	N	71	N	00	N
75	20240417	150203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	105	2	2.44	1043479910	238894	125.38	4310	4440	4270	5590	3015	4305	4367.96	3.96	0	-71832	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6875	0.39	0.25	12	0.15	11200.00	17334.00	5470	20240207	-19.38	3010	20230726	46.51	5470	-19.38	20240207	3340	32.04	20240117	5470	-19.38	20240207	3010	46.51	20230726	0.39	N	005440	500	788 억		6173238	N	N	7	N	00	N
76	20240417	140201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	90	2	2.09	821268110	188527	98.94	4310	4405	4270	5590	3015	4305	4356.24	3.96	0	-51931	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6852	0.39	0.25	12	0.12	11200.00	17334.00	5470	20240207	-19.65	3010	20230726	46.01	5470	-19.65	20240207	3340	31.59	20240117	5470	-19.65	20240207	3010	46.01	20230726	0.39	N	005440	500	788 억		6173238	N	N	7	N	00	N
77	20240417	130202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	85	2	1.97	633457785	145782	76.51	4310	4400	4270	5590	3015	4305	4345.24	3.96	0	-34064	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6844	0.39	0.25	12	0.09	11200.00	17334.00	5470	20240207	-19.74	3010	20230726	45.85	5470	-19.74	20240207	3340	31.44	20240117	5470	-19.74	20240207	3010	45.85	20230726	0.39	N	005440	500	788 억		6173238	N	N	7	N	00	N
78	20240417	120202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	55	2	1.28	410448390	94895	49.80	4310	4380	4270	5590	3015	4305	4325.29	3.96	0	-22080	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6797	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-20.29	3010	20230726	44.85	5470	-20.29	20240207	3340	30.54	20240117	5470	-20.29	20240207	3010	44.85	20230726	0.39	N	005440	500	788 억		6173238	N	N	7	N	00	N
79	20240417	110202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4275	-30	5	-0.70	148945245	34722	18.22	4310	4325	4270	5590	3015	4305	4289.65	3.96	0	-18994	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6665	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-21.85	3010	20230726	42.03	5470	-21.85	20240207	3340	27.99	20240117	5470	-21.85	20240207	3010	42.03	20230726	0.39	N	005440	500	788 억		6173238	N	N	7	N	00	N
80	20240417	100200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-10	5	-0.23	51174165	11882	6.24	4310	4325	4295	5590	3015	4305	4306.86	3.96	0	-5067	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6696	0.38	0.25	12	0.01	11200.00	17334.00	5470	20240207	-21.48	3010	20230726	42.69	5470	-21.48	20240207	3340	28.59	20240117	5470	-21.48	20240207	3010	42.69	20230726	0.39	N	005440	500	788 억		6173238	N	N	7	N	00	N
81	20240417	090201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	0	3	0.00	3990180	926	0.49	4310	4320	4305	5590	3015	4305	4309.05	3.96	0	-174	4455	4380	4330	4255	4205	4355	4230	788	1285	500	3090	5	1	155904301	6712	0.38	0.25	12	0.00	11200.00	17334.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	5470	-21.30	20240207	3010	43.02	20230726	0.39	N	005440	500	788 억		6173238	N	N	7	N	00	N
82	20240416	160203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	-75	5	-1.71	818026720	189996	106.60	4380	4405	4280	5690	3070	4380	4305.49	3.95	0	4997	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6712	0.38	0.25	12	0.12	11200.00	17334.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	5470	-21.30	20240207	3010	43.02	20230726	0.39	N	005440	500	788 억		6163608	N	N	7	N	00	N
83	20240416	150202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-95	5	-2.17	771270550	179107	100.49	4380	4405	4280	5690	3070	4380	4306.20	3.95	0	6169	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6680	0.38	0.25	12	0.11	11200.00	17334.00	5470	20240207	-21.66	3010	20230726	42.36	5470	-21.66	20240207	3340	28.29	20240117	5470	-21.66	20240207	3010	42.36	20230726	0.39	N	005440	500	788 억		6163608	N	N	562	N	00	N
84	20240416	140201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4320	-60	5	-1.37	541810810	125580	70.46	4380	4405	4280	5690	3070	4380	4314.47	3.95	0	10689	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6735	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-21.02	3010	20230726	43.52	5470	-21.02	20240207	3340	29.34	20240117	5470	-21.02	20240207	3010	43.52	20230726	0.39	N	005440	500	788 억		6163608	N	N	562	N	00	N
85	20240416	130201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4340	-40	5	-0.91	479937450	111251	62.42	4380	4405	4280	5690	3070	4380	4314.01	3.95	0	15043	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6766	0.39	0.25	12	0.07	11200.00	17334.00	5470	20240207	-20.66	3010	20230726	44.19	5470	-20.66	20240207	3340	29.94	20240117	5470	-20.66	20240207	3010	44.19	20230726	0.39	N	005440	500	788 억		6163608	N	N	562	N	00	N
86	20240416	120204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-85	5	-1.94	448522675	103961	58.33	4380	4405	4280	5690	3070	4380	4314.34	3.95	0	16308	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6696	0.38	0.25	12	0.07	11200.00	17334.00	5470	20240207	-21.48	3010	20230726	42.69	5470	-21.48	20240207	3340	28.59	20240117	5470	-21.48	20240207	3010	42.69	20230726	0.39	N	005440	500	788 억		6163608	N	N	562	N	00	N
87	20240416	110202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4310	-70	5	-1.60	361798960	83749	46.99	4380	4405	4280	5690	3070	4380	4320.04	3.95	0	16834	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6719	0.38	0.25	12	0.05	11200.00	17334.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	5470	-21.21	20240207	3010	43.19	20230726	0.39	N	005440	500	788 억		6163608	N	N	562	N	00	N
88	20240416	100201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4320	-60	5	-1.37	133909080	30813	17.29	4380	4405	4310	5690	3070	4380	4345.86	3.95	0	1731	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6735	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-21.02	3010	20230726	43.52	5470	-21.02	20240207	3340	29.34	20240117	5470	-21.02	20240207	3010	43.52	20230726	0.39	N	005440	500	788 억		6163608	N	N	562	N	00	N
89	20240416	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	15	2	0.34	2746700	627	0.35	4380	4405	4380	5690	3070	4380	4380.70	3.95	0	95	4523	4451	4363	4291	4203	4407	4247	788	1310	500	3150	5	1	155904301	6852	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.65	3010	20230726	46.01	5470	-19.65	20240207	3340	31.59	20240117	5470	-19.65	20240207	3010	46.01	20230726	0.39	N	005440	500	788 억		6163608	N	N	562	N	00	N
90	20240415	160159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	-65	5	-1.46	774724900	178178	135.58	4400	4435	4275	5770	3115	4445	4348.04	3.97	0	-28495	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6829	0.39	0.25	12	0.11	11200.00	17334.00	5470	20240207	-19.93	3010	20230726	45.51	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3010	45.51	20230726	0.40	N	005440	500	788 억		6193274	N	N	562	N	00	N
91	20240415	150159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	-75	5	-1.69	739701895	170165	129.48	4400	4435	4275	5770	3115	4445	4346.97	3.97	0	-25324	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6813	0.39	0.25	12	0.11	11200.00	17334.00	5470	20240207	-20.11	3010	20230726	45.18	5470	-20.11	20240207	3340	30.84	20240117	5470	-20.11	20240207	3010	45.18	20230726	0.40	N	005440	500	788 억		6193274	N	N	3785	N	00	N
92	20240415	140200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	-45	5	-1.01	652443170	150280	114.35	4400	4435	4275	5770	3115	4445	4341.52	3.97	0	-13694	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6860	0.39	0.25	12	0.10	11200.00	17334.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3010	46.18	20230726	0.40	N	005440	500	788 억		6193274	N	N	3785	N	00	N
93	20240415	130200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-60	5	-1.35	579691155	133761	101.78	4400	4400	4275	5770	3115	4445	4333.78	3.97	0	-7265	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6836	0.39	0.25	12	0.09	11200.00	17334.00	5470	20240207	-19.84	3010	20230726	45.68	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3010	45.68	20230726	0.40	N	005440	500	788 억		6193274	N	N	3785	N	00	N
94	20240415	120200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	-50	5	-1.12	526982210	121749	92.64	4400	4400	4275	5770	3115	4445	4328.43	3.97	0	-2985	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6852	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-19.65	3010	20230726	46.01	5470	-19.65	20240207	3340	31.59	20240117	5470	-19.65	20240207	3010	46.01	20230726	0.40	N	005440	500	788 억		6193274	N	N	3785	N	00	N
95	20240415	110201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4365	-80	5	-1.80	415939810	96332	73.30	4400	4400	4275	5770	3115	4445	4317.77	3.97	0	-1746	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6805	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-20.20	3010	20230726	45.02	5470	-20.20	20240207	3340	30.69	20240117	5470	-20.20	20240207	3010	45.02	20230726	0.40	N	005440	500	788 억		6193274	N	N	3785	N	00	N
96	20240415	100159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	-150	5	-3.37	320976625	74453	56.65	4400	4400	4275	5770	3115	4445	4311.13	3.97	0	-4071	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6696	0.38	0.25	12	0.05	11200.00	17334.00	5470	20240207	-21.48	3010	20230726	42.69	5470	-21.48	20240207	3340	28.59	20240117	5470	-21.48	20240207	3010	42.69	20230726	0.40	N	005440	500	788 억		6193274	N	N	3785	N	00	N
97	20240415	090201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4340	-105	5	-2.36	49277220	11270	8.58	4400	4400	4335	5770	3115	4445	4372.42	3.97	0	-6875	4585	4515	4465	4395	4345	4490	4370	788	1325	500	3200	5	1	155904301	6766	0.39	0.25	12	0.01	11200.00	17334.00	5470	20240207	-20.66	3010	20230726	44.19	5470	-20.66	20240207	3340	29.94	20240117	5470	-20.66	20240207	3010	44.19	20230726	0.40	N	005440	500	788 억		6193274	N	N	3785	N	00	N
98	20240412	160200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-5	5	-0.11	583596875	131277	82.87	4530	4535	4415	5780	3115	4450	4445.54	4.01	0	-40391	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6930	0.40	0.26	12	0.08	11200.00	17334.00	5470	20240207	-18.74	3010	20230726	47.67	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3010	47.67	20230726	0.41	N	005440	500	788 억		6245698	N	N	3785	N	00	N
99	20240412	150200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-20	5	-0.45	515080825	115819	73.12	4530	4535	4415	5780	3115	4450	4447.29	4.01	0	-39852	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6907	0.40	0.26	12	0.07	11200.00	17334.00	5470	20240207	-19.01	3010	20230726	47.18	5470	-19.01	20240207	3340	32.63	20240117	5470	-19.01	20240207	3010	47.18	20230726	0.41	N	005440	500	788 억		6245698	N	N	3	N	00	N
100	20240412	140200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-5	5	-0.11	462853060	104053	65.69	4530	4535	4415	5780	3115	4450	4448.24	4.01	0	-32469	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6930	0.40	0.26	12	0.07	11200.00	17334.00	5470	20240207	-18.74	3010	20230726	47.67	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3010	47.67	20230726	0.41	N	005440	500	788 억		6245698	N	N	3	N	00	N
101	20240412	130159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	10	2	0.22	344172190	77374	48.85	4530	4535	4415	5780	3115	4450	4448.16	4.01	0	-27723	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6953	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-18.46	3010	20230726	48.17	5470	-18.46	20240207	3340	33.53	20240117	5470	-18.46	20240207	3010	48.17	20230726	0.41	N	005440	500	788 억		6245698	N	N	3	N	00	N
102	20240412	120200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	10	2	0.22	305178870	68621	43.32	4530	4535	4415	5780	3115	4450	4447.31	4.01	0	-24503	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6953	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-18.46	3010	20230726	48.17	5470	-18.46	20240207	3340	33.53	20240117	5470	-18.46	20240207	3010	48.17	20230726	0.41	N	005440	500	788 억		6245698	N	N	3	N	00	N
103	20240412	110159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	5	2	0.11	289179425	65032	41.05	4530	4535	4415	5780	3115	4450	4446.73	4.01	0	-23165	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6946	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-18.56	3010	20230726	48.01	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3010	48.01	20230726	0.41	N	005440	500	788 억		6245698	N	N	3	N	00	N
104	20240412	100159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	0	3	0.00	227248835	51124	32.27	4530	4535	4415	5780	3115	4450	4445.05	4.01	0	-15003	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6938	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.65	3010	20230726	47.84	5470	-18.65	20240207	3340	33.23	20240117	5470	-18.65	20240207	3010	47.84	20230726	0.41	N	005440	500	788 억		6245698	N	N	3	N	00	N
105	20240412	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	35	2	0.79	7698475	1700	1.07	4530	4535	4480	5780	3115	4450	4528.51	4.01	0	-739	4603	4526	4468	4391	4333	4497	4362	788	1330	500	3200	5	1	155904301	6992	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.01	3010	20230726	49.00	5470	-18.01	20240207	3340	34.28	20240117	5470	-18.01	20240207	3010	49.00	20230726	0.41	N	005440	500	788 억		6245698	N	N	3	N	00	N
106	20240411	160157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	-125	5	-2.73	700249575	156811	71.35	4500	4545	4410	5940	3205	4575	4465.56	4.03	0	-27770	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	6938	0.40	0.26	12	0.10	11200.00	17334.00	5470	20240207	-18.65	3010	20230726	47.84	5470	-18.65	20240207	3340	33.23	20240117	5470	-18.65	20240207	3010	47.84	20230726	0.41	N	005440	500	788 억		6282287	N	N	3	N	00	N
107	20240411	150202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	-125	5	-2.73	658247525	147379	67.06	4500	4545	4410	5940	3205	4575	4466.36	4.03	0	-23260	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	6938	0.40	0.26	12	0.09	11200.00	17334.00	5470	20240207	-18.65	3010	20230726	47.84	5470	-18.65	20240207	3340	33.23	20240117	5470	-18.65	20240207	3010	47.84	20230726	0.41	N	005440	500	788 억		6282287	N	N	545	N	00	N
108	20240411	140204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	-125	5	-2.73	548387220	122723	55.84	4500	4545	4410	5940	3205	4575	4468.50	4.03	0	-10272	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	6938	0.40	0.26	12	0.08	11200.00	17334.00	5470	20240207	-18.65	3010	20230726	47.84	5470	-18.65	20240207	3340	33.23	20240117	5470	-18.65	20240207	3010	47.84	20230726	0.41	N	005440	500	788 억		6282287	N	N	545	N	00	N
109	20240411	130157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	-95	5	-2.08	445406465	99692	45.36	4500	4545	4410	5940	3205	4575	4467.83	4.03	0	-3885	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	6985	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.10	3010	20230726	48.84	5470	-18.10	20240207	3340	34.13	20240117	5470	-18.10	20240207	3010	48.84	20230726	0.41	N	005440	500	788 억		6282287	N	N	545	N	00	N
110	20240411	120158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	-65	5	-1.42	355719220	79722	36.27	4500	4545	4410	5940	3205	4575	4462.00	4.03	0	-20	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	7031	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-17.55	3010	20230726	49.83	5470	-17.55	20240207	3340	35.03	20240117	5470	-17.55	20240207	3010	49.83	20230726	0.41	N	005440	500	788 억		6282287	N	N	545	N	00	N
111	20240411	110158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4470	-105	5	-2.30	299719505	67239	30.59	4500	4545	4410	5940	3205	4575	4457.52	4.03	0	6294	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	6969	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-18.28	3010	20230726	48.50	5470	-18.28	20240207	3340	33.83	20240117	5470	-18.28	20240207	3010	48.50	20230726	0.41	N	005440	500	788 억		6282287	N	N	545	N	00	N
112	20240411	100159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	-75	5	-1.64	232821065	52324	23.81	4500	4545	4410	5940	3205	4575	4449.60	4.03	0	3796	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	7016	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-17.73	3010	20230726	49.50	5470	-17.73	20240207	3340	34.73	20240117	5470	-17.73	20240207	3010	49.50	20230726	0.41	N	005440	500	788 억		6282287	N	N	545	N	00	N
113	20240411	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	-95	5	-2.08	41488590	9226	4.20	4500	4545	4480	5940	3205	4575	4496.92	4.03	0	593	4765	4670	4585	4490	4405	4717	4537	788	1365	500	3290	5	1	155904301	6985	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-18.10	3010	20230726	48.84	5470	-18.10	20240207	3340	34.13	20240117	5470	-18.10	20240207	3010	48.84	20230726	0.41	N	005440	500	788 억		6282287	N	N	545	N	00	N
114	20240409	160156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4575	60	2	1.33	994873050	219079	95.08	4505	4680	4500	5860	3165	4515	4541.08	4.05	0	-9128	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7133	0.41	0.26	12	0.14	11200.00	17334.00	5470	20240207	-16.36	3010	20230726	51.99	5470	-16.36	20240207	3340	36.98	20240117	5470	-16.36	20240207	3010	51.99	20230726	0.42	N	005440	500	788 억		6310921	N	N	545	N	00	N
115	20240409	150158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4565	50	2	1.11	903688820	199141	86.42	4505	4680	4500	5860	3165	4515	4537.93	4.05	0	-4171	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7117	0.41	0.26	12	0.13	11200.00	17334.00	5470	20240207	-16.54	3010	20230726	51.66	5470	-16.54	20240207	3340	36.68	20240117	5470	-16.54	20240207	3010	51.66	20230726	0.42	N	005440	500	788 억		6310921	N	N	600	N	00	N
116	20240409	140158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4585	70	2	1.55	663790595	146684	63.66	4505	4680	4500	5860	3165	4515	4525.31	4.05	0	21937	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7148	0.41	0.26	12	0.09	11200.00	17334.00	5470	20240207	-16.18	3010	20230726	52.33	5470	-16.18	20240207	3340	37.28	20240117	5470	-16.18	20240207	3010	52.33	20230726	0.42	N	005440	500	788 억		6310921	N	N	600	N	00	N
117	20240409	130157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	10	2	0.22	463610700	102414	44.45	4505	4680	4500	5860	3165	4515	4526.83	4.05	0	21343	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7055	0.40	0.26	12	0.07	11200.00	17334.00	5470	20240207	-17.28	3010	20230726	50.33	5470	-17.28	20240207	3340	35.48	20240117	5470	-17.28	20240207	3010	50.33	20230726	0.42	N	005440	500	788 억		6310921	N	N	600	N	00	N
118	20240409	120157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4530	15	2	0.33	434000650	95861	41.60	4505	4680	4500	5860	3165	4515	4527.40	4.05	0	20621	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7062	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-17.18	3010	20230726	50.50	5470	-17.18	20240207	3340	35.63	20240117	5470	-17.18	20240207	3010	50.50	20230726	0.42	N	005440	500	788 억		6310921	N	N	600	N	00	N
119	20240409	110158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	10	2	0.22	398705175	88065	38.22	4505	4680	4500	5860	3165	4515	4527.40	4.05	0	18000	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7055	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-17.28	3010	20230726	50.33	5470	-17.28	20240207	3340	35.48	20240117	5470	-17.28	20240207	3010	50.33	20230726	0.42	N	005440	500	788 억		6310921	N	N	600	N	00	N
120	20240409	100156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	30	2	0.66	141700095	31153	13.52	4505	4680	4505	5860	3165	4515	4548.52	4.05	0	7909	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7086	0.41	0.26	12	0.02	11200.00	17334.00	5470	20240207	-16.91	3010	20230726	51.00	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3010	51.00	20230726	0.42	N	005440	500	788 억		6310921	N	N	600	N	00	N
121	20240409	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	30	2	0.66	12886575	2853	1.24	4505	4545	4505	5860	3165	4515	4516.85	4.05	0	701	4601	4557	4501	4457	4401	4530	4430	788	1345	500	3250	5	1	155904301	7086	0.41	0.26	12	0.00	11200.00	17334.00	5470	20240207	-16.91	3010	20230726	51.00	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3010	51.00	20230726	0.42	N	005440	500	788 억		6310921	N	N	600	N	00	N
122	20240408	160157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	-30	5	-0.66	1033907225	229815	68.94	4545	4545	4445	5900	3185	4545	4498.87	4.02	0	-24167	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	7039	0.40	0.26	12	0.15	11200.00	17334.00	5470	20240207	-17.46	3010	20230726	50.00	5470	-17.46	20240207	3340	35.18	20240117	5470	-17.46	20240207	3010	50.00	20230726	0.45	N	005440	500	788 억		6270325	N	N	600	N	00	N
123	20240408	150158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	-30	5	-0.66	996251260	221485	66.44	4545	4545	4445	5900	3185	4545	4498.05	4.02	0	-21226	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	7039	0.40	0.26	12	0.14	11200.00	17334.00	5470	20240207	-17.46	3010	20230726	50.00	5470	-17.46	20240207	3340	35.18	20240117	5470	-17.46	20240207	3010	50.00	20230726	0.45	N	005440	500	788 억		6270325	N	N	1669	N	00	N
124	20240408	140158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	-25	5	-0.55	883643800	196629	58.99	4545	4545	4445	5900	3185	4545	4493.96	4.02	0	-2760	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	7047	0.40	0.26	12	0.13	11200.00	17334.00	5470	20240207	-17.37	3010	20230726	50.17	5470	-17.37	20240207	3340	35.33	20240117	5470	-17.37	20240207	3010	50.17	20230726	0.45	N	005440	500	788 억		6270325	N	N	1669	N	00	N
125	20240408	130158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4530	-15	5	-0.33	746782785	166416	49.92	4545	4545	4445	5900	3185	4545	4487.45	4.02	0	14209	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	7062	0.40	0.26	12	0.11	11200.00	17334.00	5470	20240207	-17.18	3010	20230726	50.50	5470	-17.18	20240207	3340	35.63	20240117	5470	-17.18	20240207	3010	50.50	20230726	0.45	N	005440	500	788 억		6270325	N	N	1669	N	00	N
126	20240408	120156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	-50	5	-1.10	664955565	148317	44.49	4545	4545	4445	5900	3185	4545	4483.34	4.02	0	24975	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	7008	0.40	0.26	12	0.10	11200.00	17334.00	5470	20240207	-17.82	3010	20230726	49.34	5470	-17.82	20240207	3340	34.58	20240117	5470	-17.82	20240207	3010	49.34	20230726	0.45	N	005440	500	788 억		6270325	N	N	1669	N	00	N
127	20240408	110158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	-35	5	-0.77	577499125	128927	38.68	4545	4545	4445	5900	3185	4545	4479.27	4.02	0	30397	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	7031	0.40	0.26	12	0.08	11200.00	17334.00	5470	20240207	-17.55	3010	20230726	49.83	5470	-17.55	20240207	3340	35.03	20240117	5470	-17.55	20240207	3010	49.83	20230726	0.45	N	005440	500	788 억		6270325	N	N	1669	N	00	N
128	20240408	100156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	-85	5	-1.87	434383415	97129	29.14	4545	4545	4445	5900	3185	4545	4472.23	4.02	0	28737	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	6953	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.46	3010	20230726	48.17	5470	-18.46	20240207	3340	33.53	20240117	5470	-18.46	20240207	3010	48.17	20230726	0.45	N	005440	500	788 억		6270325	N	N	1669	N	00	N
129	20240408	090158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	-90	5	-1.98	63105570	14040	4.21	4545	4545	4445	5900	3185	4545	4494.70	4.02	0	1730	4778	4661	4598	4481	4418	4630	4450	788	1355	500	3270	5	1	155904301	6946	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-18.56	3010	20230726	48.01	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3010	48.01	20230726	0.45	N	005440	500	788 억		6270325	N	N	1669	N	00	N
130	20240405	160157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4545	-185	5	-3.91	1524702700	332316	36.46	4665	4715	4535	6140	3315	4730	4587.73	4.09	0	-100254	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7086	0.41	0.26	12	0.21	11200.00	17334.00	5470	20240207	-16.91	3010	20230726	51.00	5470	-16.91	20240207	3340	36.08	20240117	7250	-37.31	20230405	3010	51.00	20230726	0.48	N	005440	500	788 억		6371246	N	N	1669	N	00	N
131	20240405	150157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4550	-180	5	-3.81	1396953585	304230	33.38	4665	4715	4535	6140	3315	4730	4591.08	4.09	0	-81625	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7094	0.41	0.26	12	0.20	11200.00	17334.00	5470	20240207	-16.82	3010	20230726	51.16	5470	-16.82	20240207	3340	36.23	20240117	7250	-37.24	20230405	3010	51.16	20230726	0.48	N	005440	500	788 억		6371246	N	N	985	N	00	N
132	20240405	140157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4540	-190	5	-4.02	1233627365	268319	29.44	4665	4715	4535	6140	3315	4730	4596.87	4.09	0	-69043	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7078	0.41	0.26	12	0.17	11200.00	17334.00	5470	20240207	-17.00	3010	20230726	50.83	5470	-17.00	20240207	3340	35.93	20240117	7250	-37.38	20230405	3010	50.83	20230726	0.48	N	005440	500	788 억		6371246	N	N	985	N	00	N
133	20240405	130156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4575	-155	5	-3.28	1052170965	228456	25.06	4665	4715	4540	6140	3315	4730	4604.75	4.09	0	-46739	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7133	0.41	0.26	12	0.15	11200.00	17334.00	5470	20240207	-16.36	3010	20230726	51.99	5470	-16.36	20240207	3340	36.98	20240117	7250	-36.90	20230405	3010	51.99	20230726	0.48	N	005440	500	788 억		6371246	N	N	985	N	00	N
134	20240405	120156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4575	-155	5	-3.28	839160920	181701	19.94	4665	4715	4565	6140	3315	4730	4617.43	4.09	0	-39758	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7133	0.41	0.26	12	0.12	11200.00	17334.00	5470	20240207	-16.36	3010	20230726	51.99	5470	-16.36	20240207	3340	36.98	20240117	7250	-36.90	20230405	3010	51.99	20230726	0.48	N	005440	500	788 억		6371246	N	N	985	N	00	N
135	20240405	110158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4595	-135	5	-2.85	660508415	142740	15.66	4665	4715	4580	6140	3315	4730	4626.26	4.09	0	-30365	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7164	0.41	0.27	12	0.09	11200.00	17334.00	5470	20240207	-16.00	3010	20230726	52.66	5470	-16.00	20240207	3340	37.57	20240117	7250	-36.62	20230405	3010	52.66	20230726	0.48	N	005440	500	788 억		6371246	N	N	985	N	00	N
136	20240405	100149	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4605	-125	5	-2.64	379547230	81694	8.96	4665	4715	4605	6140	3315	4730	4644.38	4.09	0	-7628	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7179	0.41	0.27	12	0.05	11200.00	17334.00	5470	20240207	-15.81	3010	20230726	52.99	5470	-15.81	20240207	3340	37.87	20240117	7250	-36.48	20230405	3010	52.99	20230726	0.48	N	005440	500	788 억		6371246	N	N	985	N	00	N
137	20240405	090157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4705	-25	5	-0.53	53761510	11502	1.26	4665	4710	4650	6140	3315	4730	4665.65	4.09	0	1465	4943	4836	4708	4601	4473	4847	4612	788	1410	500	3400	5	1	155904301	7335	0.42	0.27	12	0.01	11200.00	17334.00	5470	20240207	-13.99	3010	20230726	56.31	5470	-13.99	20240207	3340	40.87	20240117	7250	-35.10	20230405	3010	56.31	20230726	0.48	N	005440	500	788 억		6371246	N	N	985	N	00	N
138	20240404	160156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4730	5	2	0.11	4290826145	910455	54.16	4730	4815	4580	6140	3310	4725	4712.81	4.19	0	-124225	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7374	0.42	0.27	12	0.58	11200.00	17334.00	5470	20240207	-13.53	3010	20230726	57.14	5470	-13.53	20240207	3340	41.62	20240117	7250	-34.76	20230404	3010	57.14	20230726	0.48	N	005440	500	788 억		6527307	N	N	985	N	00	N
139	20240404	150156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4715	-10	5	-0.21	4084938615	866906	51.57	4730	4815	4580	6140	3310	4725	4712.07	4.19	0	-114662	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7351	0.42	0.27	12	0.56	11200.00	17334.00	5470	20240207	-13.80	3010	20230726	56.64	5470	-13.80	20240207	3340	41.17	20240117	7250	-34.97	20230404	3010	56.64	20230726	0.48	N	005440	500	788 억		6527307	N	N	437	N	00	N
140	20240404	140156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4770	45	2	0.95	3475045705	737988	43.90	4730	4815	4580	6140	3310	4725	4708.78	4.19	0	-68693	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7437	0.43	0.28	12	0.47	11200.00	17334.00	5470	20240207	-12.80	3010	20230726	58.47	5470	-12.80	20240207	3340	42.81	20240117	7250	-34.21	20230404	3010	58.47	20230726	0.48	N	005440	500	788 억		6527307	N	N	437	N	00	N
141	20240404	130154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4775	50	2	1.06	2837380320	604727	35.98	4730	4795	4580	6140	3310	4725	4691.93	4.19	0	-48596	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7444	0.43	0.28	12	0.39	11200.00	17334.00	5470	20240207	-12.71	3010	20230726	58.64	5470	-12.71	20240207	3340	42.96	20240117	7250	-34.14	20230404	3010	58.64	20230726	0.48	N	005440	500	788 억		6527307	N	N	437	N	00	N
142	20240404	120154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4780	55	2	1.16	2454097010	524314	31.19	4730	4790	4580	6140	3310	4725	4680.47	4.19	0	-29071	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7452	0.43	0.28	12	0.34	11200.00	17334.00	5470	20240207	-12.61	3010	20230726	58.80	5470	-12.61	20240207	3340	43.11	20240117	7250	-34.07	20230404	3010	58.80	20230726	0.48	N	005440	500	788 억		6527307	N	N	437	N	00	N
143	20240404	110155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4740	15	2	0.32	1931678250	414563	24.66	4730	4750	4580	6140	3310	4725	4659.34	4.19	0	12297	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7390	0.42	0.27	12	0.27	11200.00	17334.00	5470	20240207	-13.35	3010	20230726	57.48	5470	-13.35	20240207	3340	41.92	20240117	7250	-34.62	20230404	3010	57.48	20230726	0.48	N	005440	500	788 억		6527307	N	N	437	N	00	N
144	20240404	100155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4670	-55	5	-1.16	1404019805	302313	17.99	4730	4735	4580	6140	3310	4725	4643.89	4.19	0	20169	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7281	0.42	0.27	12	0.19	11200.00	17334.00	5470	20240207	-14.63	3010	20230726	55.15	5470	-14.63	20240207	3340	39.82	20240117	7250	-35.59	20230404	3010	55.15	20230726	0.48	N	005440	500	788 억		6527307	N	N	437	N	00	N
145	20240404	090156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4645	-80	5	-1.69	274315220	58422	3.48	4730	4735	4645	6140	3310	4725	4694.70	4.19	0	-11572	5081	4902	4576	4397	4071	4992	4487	788	1415	500	3400	5	1	155904301	7242	0.41	0.27	12	0.04	11200.00	17334.00	5470	20240207	-15.08	3010	20230726	54.32	5470	-15.08	20240207	3340	39.07	20240117	7250	-35.93	20230404	3010	54.32	20230726	0.48	N	005440	500	788 억		6527307	N	N	437	N	00	N
146	20240403	160156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4725	410	2	9.50	7611431555	1657812	740.20	4315	4755	4250	5600	3025	4315	4590.97	4.17	0	51140	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	7366	0.42	0.27	12	1.06	11200.00	17334.00	5470	20240207	-13.62	3010	20230726	56.98	5470	-13.62	20240207	3340	41.47	20240117	7250	-34.83	20230403	3010	56.98	20230726	0.51	N	005440	500	788 억		6494101	N	N	437	N	00	N
147	20240403	150155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4725	410	2	9.50	6997758600	1527391	681.97	4315	4755	4250	5600	3025	4315	4581.51	4.17	0	51337	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	7366	0.42	0.27	12	0.98	11200.00	17334.00	5470	20240207	-13.62	3010	20230726	56.98	5470	-13.62	20240207	3340	41.47	20240117	7250	-34.83	20230403	3010	56.98	20230726	0.51	N	005440	500	788 억		6494101	N	N	290	N	00	N
148	20240403	140154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4625	310	2	7.18	3745652325	834141	372.44	4315	4635	4250	5600	3025	4315	4490.43	4.17	0	93337	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	7211	0.41	0.27	12	0.54	11200.00	17334.00	5470	20240207	-15.45	3010	20230726	53.65	5470	-15.45	20240207	3340	38.47	20240117	7250	-36.21	20230403	3010	53.65	20230726	0.51	N	005440	500	788 억		6494101	N	N	290	N	00	N
149	20240403	130154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4490	175	2	4.06	2422884300	543433	242.64	4315	4540	4250	5600	3025	4315	4458.48	4.17	0	8064	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	7000	0.40	0.26	12	0.35	11200.00	17334.00	5470	20240207	-17.92	3010	20230726	49.17	5470	-17.92	20240207	3340	34.43	20240117	7250	-38.07	20230403	3010	49.17	20230726	0.51	N	005440	500	788 억		6494101	N	N	290	N	00	N
150	20240403	120155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4475	160	2	3.71	2145677555	481467	214.97	4315	4540	4250	5600	3025	4315	4456.54	4.17	0	27334	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	6977	0.40	0.26	12	0.31	11200.00	17334.00	5470	20240207	-18.19	3010	20230726	48.67	5470	-18.19	20240207	3340	33.98	20240117	7250	-38.28	20230403	3010	48.67	20230726	0.51	N	005440	500	788 억		6494101	N	N	290	N	00	N
151	20240403	110155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4475	160	2	3.71	1851048315	415934	185.71	4315	4540	4250	5600	3025	4315	4450.34	4.17	0	34843	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	6977	0.40	0.26	12	0.27	11200.00	17334.00	5470	20240207	-18.19	3010	20230726	48.67	5470	-18.19	20240207	3340	33.98	20240117	7250	-38.28	20230403	3010	48.67	20230726	0.51	N	005440	500	788 억		6494101	N	N	290	N	00	N
152	20240403	100154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4480	165	2	3.82	1006675445	228603	102.07	4315	4515	4250	5600	3025	4315	4403.60	4.17	0	41044	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	6985	0.40	0.26	12	0.15	11200.00	17334.00	5470	20240207	-18.10	3010	20230726	48.84	5470	-18.10	20240207	3340	34.13	20240117	7250	-38.21	20230403	3010	48.84	20230726	0.51	N	005440	500	788 억		6494101	N	N	290	N	00	N
153	20240403	090154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4270	-45	5	-1.04	20806765	4847	2.16	4315	4315	4270	5600	3025	4315	4292.71	4.17	0	-2210	4478	4396	4343	4261	4208	4370	4235	788	1285	500	3100	5	1	155904301	6657	0.38	0.25	12	0.00	11200.00	17334.00	5470	20240207	-21.94	3010	20230726	41.86	5470	-21.94	20240207	3340	27.84	20240117	7250	-41.10	20230403	3010	41.86	20230726	0.51	N	005440	500	788 억		6494101	N	N	290	N	00	N
154	20240402	160152	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4315	-65	5	-1.48	973953490	223396	77.66	4415	4425	4290	5690	3070	4380	4359.77	4.16	0	-35921	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6727	0.39	0.25	12	0.14	11200.00	17334.00	5470	20240207	-21.12	3010	20230726	43.36	5470	-21.12	20240207	3340	29.19	20240117	7250	-40.48	20230403	3010	43.36	20230726	0.51	N	005440	500	788 억		6481197	N	N	290	N	00	N
155	20240402	150153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4305	-75	5	-1.71	913359520	209327	72.77	4415	4425	4290	5690	3070	4380	4363.31	4.16	0	-34475	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6712	0.38	0.25	12	0.13	11200.00	17334.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	7250	-40.62	20230403	3010	43.02	20230726	0.51	N	005440	500	788 억		6481197	N	N	786	N	00	N
156	20240402	140155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4315	-65	5	-1.48	736219505	168198	58.47	4415	4425	4315	5690	3070	4380	4377.10	4.16	0	-33298	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6727	0.39	0.25	12	0.11	11200.00	17334.00	5470	20240207	-21.12	3010	20230726	43.36	5470	-21.12	20240207	3340	29.19	20240117	7250	-40.48	20230403	3010	43.36	20230726	0.51	N	005440	500	788 억		6481197	N	N	786	N	00	N
157	20240402	130153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4355	-25	5	-0.57	611705560	139514	48.50	4415	4425	4350	5690	3070	4380	4384.55	4.16	0	-27122	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6790	0.39	0.25	12	0.09	11200.00	17334.00	5470	20240207	-20.38	3010	20230726	44.68	5470	-20.38	20240207	3340	30.39	20240117	7250	-39.93	20230403	3010	44.68	20230726	0.51	N	005440	500	788 억		6481197	N	N	786	N	00	N
158	20240402	120153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4380	0	3	0.00	515423765	117442	40.83	4415	4425	4360	5690	3070	4380	4388.75	4.16	0	-18248	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6829	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-19.93	3010	20230726	45.51	5470	-19.93	20240207	3340	31.14	20240117	7250	-39.59	20230403	3010	45.51	20230726	0.51	N	005440	500	788 억		6481197	N	N	786	N	00	N
159	20240402	110153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4380	0	3	0.00	446777530	101759	35.38	4415	4425	4360	5690	3070	4380	4390.55	4.16	0	-14037	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6829	0.39	0.25	12	0.07	11200.00	17334.00	5470	20240207	-19.93	3010	20230726	45.51	5470	-19.93	20240207	3340	31.14	20240117	7250	-39.59	20230403	3010	45.51	20230726	0.51	N	005440	500	788 억		6481197	N	N	786	N	00	N
160	20240402	100154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4400	20	2	0.46	265627795	60354	20.98	4415	4425	4370	5690	3070	4380	4401.16	4.16	0	1600	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6860	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	7250	-39.31	20230403	3010	46.18	20230726	0.51	N	005440	500	788 억		6481197	N	N	786	N	00	N
161	20240402	090152	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4380	0	3	0.00	16197890	3682	1.28	4415	4415	4370	5690	3070	4380	4399.21	4.16	0	-2231	4480	4430	4340	4290	4200	4455	4315	788	1310	500	3150	5	1	155904301	6829	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.93	3010	20230726	45.51	5470	-19.93	20240207	3340	31.14	20240117	7250	-39.59	20230403	3010	45.51	20230726	0.51	N	005440	500	788 억		6481197	N	N	786	N	00	N
162	20240401	160152	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4380	120	2	2.82	1236924200	286735	85.73	4300	4390	4250	5530	2985	4260	4313.66	4.11	0	-63937	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6829	0.39	0.25	12	0.18	11200.00	17334.00	5470	20240207	-19.93	3010	20230726	45.51	5470	-19.93	20240207	3340	31.14	20240117	7250	-39.59	20230403	3010	45.51	20230726	0.52	N	005440	500	788 억		6400404	N	N	786	N	00	N
163	20240401	150153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4365	105	2	2.46	1126708360	261582	78.21	4300	4385	4250	5530	2985	4260	4307.29	4.11	0	-51363	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6805	0.39	0.25	12	0.17	11200.00	17334.00	5470	20240207	-20.20	3010	20230726	45.02	5470	-20.20	20240207	3340	30.69	20240117	7250	-39.79	20230403	3010	45.02	20230726	0.52	N	005440	500	788 억		6400404	N	N	623	N	00	N
164	20240401	140152	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4355	95	2	2.23	840393930	196065	58.62	4300	4355	4250	5530	2985	4260	4286.30	4.11	0	-14149	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6790	0.39	0.25	12	0.13	11200.00	17334.00	5470	20240207	-20.38	3010	20230726	44.68	5470	-20.38	20240207	3340	30.39	20240117	7250	-39.93	20230403	3010	44.68	20230726	0.52	N	005440	500	788 억		6400404	N	N	623	N	00	N
165	20240401	130152	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4300	40	2	0.94	653069395	152748	45.67	4300	4315	4250	5530	2985	4260	4275.47	4.11	0	-422	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6704	0.38	0.25	12	0.10	11200.00	17334.00	5470	20240207	-21.39	3010	20230726	42.86	5470	-21.39	20240207	3340	28.74	20240117	7250	-40.69	20230403	3010	42.86	20230726	0.52	N	005440	500	788 억		6400404	N	N	623	N	00	N
166	20240401	120153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4300	40	2	0.94	465205785	108787	32.53	4300	4315	4250	5530	2985	4260	4276.30	4.11	0	-9700	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6704	0.38	0.25	12	0.07	11200.00	17334.00	5470	20240207	-21.39	3010	20230726	42.86	5470	-21.39	20240207	3340	28.74	20240117	7250	-40.69	20230403	3010	42.86	20230726	0.52	N	005440	500	788 억		6400404	N	N	623	N	00	N
167	20240401	110153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4290	30	2	0.70	260772465	60948	18.22	4300	4315	4250	5530	2985	4260	4278.61	4.11	0	-13148	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6688	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-21.57	3010	20230726	42.52	5470	-21.57	20240207	3340	28.44	20240117	7250	-40.83	20230403	3010	42.52	20230726	0.52	N	005440	500	788 억		6400404	N	N	623	N	00	N
168	20240401	100151	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4285	25	2	0.59	166906985	39030	11.67	4300	4315	4250	5530	2985	4260	4276.38	4.11	0	-9555	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6680	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-21.66	3010	20230726	42.36	5470	-21.66	20240207	3340	28.29	20240117	7250	-40.90	20230403	3010	42.36	20230726	0.52	N	005440	500	788 억		6400404	N	N	623	N	00	N
169	20240401	090152	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4275	15	2	0.35	26032210	6057	1.81	4300	4315	4275	5530	2985	4260	4297.87	4.11	0	-2992	4436	4347	4296	4207	4156	4322	4182	788	1270	500	3060	5	1	155904301	6665	0.38	0.25	12	0.00	11200.00	17334.00	5470	20240207	-21.85	3010	20230726	42.03	5470	-21.85	20240207	3340	27.99	20240117	7250	-41.03	20230403	3010	42.03	20230726	0.52	N	005440	500	788 억		6400404	N	N	623	N	00	N