KissMeData/005440/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	160211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4570	70	2	1.56	521713020	114549	240.51	4505	4595	4470	5850	3150	4500	4554.49	3.83	3056	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7125	0.41	0.26	12	0.07	11200.00	17334.00	5470	20240207	-16.45	3010	20230726	51.83	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3010	51.83	20230726	0.36	N	005440	500	788 억	5969534	N	N	2519	N	N
3	20240531	150211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4565	65	2	1.44	468761575	102947	216.15	4505	4595	4470	5850	3150	4500	4553.43	3.83	1884	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7117	0.41	0.26	12	0.07	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	0.36	N	005440	500	788 억	5969534	N	N	18	N	N
4	20240531	140210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4585	85	2	1.89	407234610	89494	187.91	4505	4595	4470	5850	3150	4500	4550.42	3.83	6291	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7148	0.41	0.26	12	0.06	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	0.36	N	005440	500	788 억	5969534	N	N	18	N	N
5	20240531	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4570	70	2	1.56	335965365	73942	155.25	4505	4575	4470	5850	3150	4500	4543.64	3.83	10004	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7125	0.41	0.26	12	0.05	11200.00	17334.00	5470	20240207	-16.45	3010	20230726	51.83	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3010	51.83	20230726	0.36	N	005440	500	788 억	5969534	N	N	18	N	N
6	20240531	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	50	2	1.11	177920220	39208	82.32	4505	4570	4470	5850	3150	4500	4537.87	3.83	1428	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7094	0.41	0.26	12	0.03	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	5969534	N	N	18	N	N
7	20240531	110211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	50	2	1.11	104845875	23175	48.66	4505	4550	4470	5850	3150	4500	4524.11	3.83	3150	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7094	0.41	0.26	12	0.01	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	5969534	N	N	18	N	N
8	20240531	100212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4520	20	2	0.44	47687680	10548	22.15	4505	4545	4470	5850	3150	4500	4521.04	3.83	-1202	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7047	0.40	0.26	12	0.01	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	0.36	N	005440	500	788 억	5969534	N	N	18	N	N
9	20240531	090211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4500	0	3	0.00	6346760	1410	2.96	4505	4515	4500	5850	3150	4500	4501.26	3.83	-1196	4553	4526	4503	4476	4453	4515	4465	788	1350	500	3240	5	1	155904301	7016	0.40	0.26	12	0.00	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	0.36	N	005440	500	788 억	5969534	N	N	18	N	N
10	20240530	160210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4500	-20	5	-0.44	214262945	47558	39.80	4520	4530	4480	5870	3165	4520	4505.30	3.84	-9652	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	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	0.36	N	005440	500	788 억	5983370	N	N	18	N	N
11	20240530	150210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4500	-20	5	-0.44	208211505	46211	38.68	4520	4530	4480	5870	3165	4520	4505.67	3.84	-9564	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	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	0.36	N	005440	500	788 억	5983370	N	N	2136	N	N
12	20240530	140211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	-25	5	-0.55	169578090	37609	31.48	4520	4530	4480	5870	3165	4520	4508.97	3.84	-7012	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	5	1	155904301	7008	0.40	0.26	12	0.02	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	0.36	N	005440	500	788 억	5983370	N	N	2136	N	N
13	20240530	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4515	-5	5	-0.11	128765360	28529	23.88	4520	4530	4480	5870	3165	4520	4513.49	3.84	-2921	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	5	1	155904301	7039	0.40	0.26	12	0.02	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	5983370	N	N	2136	N	N
14	20240530	120210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4515	-5	5	-0.11	102444800	22700	19.00	4520	4530	4480	5870	3165	4520	4512.98	3.84	-1888	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	5	1	155904301	7039	0.40	0.26	12	0.01	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	5983370	N	N	2136	N	N
15	20240530	110210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4510	-10	5	-0.22	85422495	18927	15.84	4520	4530	4480	5870	3165	4520	4513.26	3.84	-73	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	5	1	155904301	7031	0.40	0.26	12	0.01	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	0.36	N	005440	500	788 억	5983370	N	N	2136	N	N
16	20240530	100211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4525	5	2	0.11	34104985	7558	6.33	4520	4525	4480	5870	3165	4520	4512.42	3.84	-1163	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	5	1	155904301	7055	0.40	0.26	12	0.00	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	0.36	N	005440	500	788 억	5983370	N	N	2136	N	N
17	20240530	090212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4515	-5	5	-0.11	3114275	689	0.58	4520	4520	4515	5870	3165	4520	4519.99	3.84	4	4646	4582	4516	4452	4386	4615	4485	788	1350	500	3250	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	5983370	N	N	2136	N	N
18	20240529	160209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4520	35	2	0.78	541164755	119482	69.17	4500	4580	4450	5830	3140	4485	4529.27	3.85	-14262	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	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	0.35	N	005440	500	788 억	5995302	N	N	2004	N	N
19	20240529	150210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	65	2	1.45	515350015	113788	65.88	4500	4580	4450	5830	3140	4485	4529.04	3.85	-12268	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	5	1	155904301	7094	0.41	0.26	12	0.07	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	0.35	N	005440	500	788 억	5995302	N	N	2	N	N
20	20240529	140210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	95	2	2.12	424473810	93850	54.33	4500	4580	4450	5830	3140	4485	4522.90	3.85	-4264	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	5	1	155904301	7140	0.41	0.26	12	0.06	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	5995302	N	N	2	N	N
21	20240529	130210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4535	50	2	1.11	321034985	71159	41.20	4500	4550	4450	5830	3140	4485	4511.52	3.85	-2813	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	5	1	155904301	7070	0.40	0.26	12	0.05	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	0.35	N	005440	500	788 억	5995302	N	N	2	N	N
22	20240529	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4535	50	2	1.11	223516075	49678	28.76	4500	4540	4450	5830	3140	4485	4499.30	3.85	666	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	5	1	155904301	7070	0.40	0.26	12	0.03	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	0.35	N	005440	500	788 억	5995302	N	N	2	N	N
23	20240529	110210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4510	25	2	0.56	153607770	34234	19.82	4500	4530	4450	5830	3140	4485	4486.99	3.85	13	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	5	1	155904301	7031	0.40	0.26	12	0.02	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	0.35	N	005440	500	788 억	5995302	N	N	2	N	N
24	20240529	100208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4450	-35	5	-0.78	71215325	15930	9.22	4500	4515	4450	5830	3140	4485	4470.52	3.85	-6864	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	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	0.35	N	005440	500	788 억	5995302	N	N	2	N	N
25	20240529	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4480	-5	5	-0.11	3060280	682	0.39	4500	4515	4480	5830	3140	4485	4487.21	3.85	-587	4615	4550	4485	4420	4355	4517	4387	788	1345	500	3220	5	1	155904301	6985	0.40	0.26	12	0.00	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	0.35	N	005440	500	788 억	5995302	N	N	2	N	N
26	20240528	160209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4485	-45	5	-0.99	774779900	172716	202.48	4525	4550	4420	5880	3175	4530	4485.86	3.86	-37822	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	5	1	155904301	6992	0.40	0.26	12	0.11	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	0.35	N	005440	500	788 억	6013498	N	N	2	N	N
27	20240528	150209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4485	-45	5	-0.99	723061605	161196	188.97	4525	4550	4420	5880	3175	4530	4485.61	3.86	-36783	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	5	1	155904301	6992	0.40	0.26	12	0.10	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	0.35	N	005440	500	788 억	6013498	N	N	21	N	N
28	20240528	140211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4535	5	2	0.11	612037375	136566	160.10	4525	4550	4420	5880	3175	4530	4481.62	3.86	-27798	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	5	1	155904301	7070	0.40	0.26	12	0.09	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	0.35	N	005440	500	788 억	6013498	N	N	21	N	N
29	20240528	130208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4530	0	3	0.00	529213025	118305	138.69	4525	4550	4420	5880	3175	4530	4473.29	3.86	-23577	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	5	1	155904301	7062	0.40	0.26	12	0.08	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	0.35	N	005440	500	788 억	6013498	N	N	21	N	N
30	20240528	120209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4525	-5	5	-0.11	458800830	102758	120.46	4525	4550	4420	5880	3175	4530	4464.87	3.86	-18902	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	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	0.35	N	005440	500	788 억	6013498	N	N	21	N	N
31	20240528	110209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4425	-105	5	-2.32	357293460	80025	93.81	4525	4550	4420	5880	3175	4530	4464.77	3.86	-17128	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	5	1	155904301	6899	0.40	0.26	12	0.05	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	0.35	N	005440	500	788 억	6013498	N	N	21	N	N
32	20240528	100210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4545	15	2	0.33	58267020	12902	15.13	4525	4550	4505	5880	3175	4530	4516.12	3.86	-1726	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	5	1	155904301	7086	0.41	0.26	12	0.01	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	0.35	N	005440	500	788 억	6013498	N	N	21	N	N
33	20240528	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4525	-5	5	-0.11	5928855	1310	1.54	4525	4530	4525	5880	3175	4530	4525.84	3.86	-228	4633	4581	4538	4486	4443	4607	4512	788	1350	500	3260	5	1	155904301	7055	0.40	0.26	12	0.00	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	0.35	N	005440	500	788 억	6013498	N	N	21	N	N
34	20240527	160207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4530	-10	5	-0.22	386118210	84974	85.92	4525	4590	4495	5900	3180	4540	4544.01	3.87	-18625	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7062	0.40	0.26	12	0.05	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	0.35	N	005440	500	788 억	6035717	N	N	21	N	N
35	20240527	150208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4515	-25	5	-0.55	370788915	81586	82.49	4525	4590	4495	5900	3180	4540	4544.76	3.87	-16927	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7039	0.40	0.26	12	0.05	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	0.35	N	005440	500	788 억	6035717	N	N	172	N	N
36	20240527	140209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	-45	5	-0.99	330360770	72613	73.42	4525	4590	4495	5900	3180	4540	4549.61	3.87	-13312	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7008	0.40	0.26	12	0.05	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	0.35	N	005440	500	788 억	6035717	N	N	172	N	N
37	20240527	130209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4535	-5	5	-0.11	238105260	52224	52.80	4525	4590	4520	5900	3180	4540	4559.32	3.87	-11305	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7070	0.40	0.26	12	0.03	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	0.35	N	005440	500	788 억	6035717	N	N	172	N	N
38	20240527	120209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4555	15	2	0.33	188635040	41347	41.81	4525	4590	4520	5900	3180	4540	4562.26	3.87	-6622	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7101	0.41	0.26	12	0.03	11200.00	17334.00	5470	20240207	-16.73	3010	20230726	51.33	5470	-16.73	20240207	3340	36.38	20240117	5470	-16.73	20240207	3010	51.33	20230726	0.35	N	005440	500	788 억	6035717	N	N	172	N	N
39	20240527	110208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4570	30	2	0.66	98673560	21670	21.91	4525	4585	4520	5900	3180	4540	4553.48	3.87	-2809	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7125	0.41	0.26	12	0.01	11200.00	17334.00	5470	20240207	-16.45	3010	20230726	51.83	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3010	51.83	20230726	0.35	N	005440	500	788 억	6035717	N	N	172	N	N
40	20240527	100209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	40	2	0.88	56069830	12357	12.49	4525	4580	4520	5900	3180	4540	4537.49	3.87	-2327	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7140	0.41	0.26	12	0.01	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	6035717	N	N	172	N	N
41	20240527	090208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4530	-10	5	-0.22	5525275	1220	1.23	4525	4545	4525	5900	3180	4540	4528.69	3.87	537	4636	4587	4531	4482	4426	4612	4507	788	1360	500	3260	5	1	155904301	7062	0.40	0.26	12	0.00	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	0.35	N	005440	500	788 억	6035717	N	N	172	N	N
42	20240524	160201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4540	15	2	0.33	446487835	98778	104.78	4520	4580	4475	5880	3170	4525	4520.11	3.87	-11895	4658	4591	4558	4491	4458	4575	4475	788	1355	500	3250	5	1	155904301	7078	0.41	0.26	12	0.06	11200.00	17334.00	5470	20240207	-17.00	3010	20230726	50.83	5470	-17.00	20240207	3340	35.93	20240117	5470	-17.00	20240207	3010	50.83	20230726	0.38	N	005440	500	788 억	6035593	N	N	172	N	N
43	20240524	150203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4525	0	3	0.00	430803295	95320	101.11	4520	4580	4475	5880	3170	4525	4519.55	3.87	-11389	4658	4591	4558	4491	4458	4575	4475	788	1355	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	0.38	N	005440	500	788 억	6035593	N	N	6	N	N
44	20240524	140203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	55	2	1.22	401710385	88934	94.34	4520	4580	4475	5880	3170	4525	4516.95	3.87	-8478	4658	4591	4558	4491	4458	4575	4475	788	1355	500	3250	5	1	155904301	7140	0.41	0.26	12	0.06	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	0.38	N	005440	500	788 억	6035593	N	N	6	N	N
45	20240524	130202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4560	35	2	0.77	323223630	71647	76.00	4520	4565	4475	5880	3170	4525	4511.34	3.87	-10532	4658	4591	4558	4491	4458	4575	4475	788	1355	500	3250	5	1	155904301	7109	0.41	0.26	12	0.05	11200.00	17334.00	5470	20240207	-16.64	3010	20230726	51.50	5470	-16.64	20240207	3340	36.53	20240117	5470	-16.64	20240207	3010	51.50	20230726	0.38	N	005440	500	788 억	6035593	N	N	6	N	N
46	20240524	120203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4545	20	2	0.44	282060320	62619	66.43	4520	4555	4475	5880	3170	4525	4504.39	3.87	-6508	4658	4591	4558	4491	4458	4575	4475	788	1355	500	3250	5	1	155904301	7086	0.41	0.26	12	0.04	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	0.38	N	005440	500	788 억	6035593	N	N	6	N	N
47	20240524	110201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4515	-10	5	-0.22	243175505	54046	57.33	4520	4540	4475	5880	3170	4525	4499.42	3.87	-2755	4658	4591	4558	4491	4458	4575	4475	788	1355	500	3250	5	1	155904301	7039	0.40	0.26	12	0.03	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	0.38	N	005440	500	788 억	6035593	N	N	6	N	N
48	20240524	100202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4500	-25	5	-0.55	161044125	35853	38.03	4520	4535	4475	5880	3170	4525	4491.79	3.87	-3559	4658	4591	4558	4491	4458	4575	4475	788	1355	500	3250	5	1	155904301	7016	0.40	0.26	12	0.02	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	0.38	N	005440	500	788 억	6035593	N	N	6	N	N
49	20240524	090203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4500	-25	5	-0.55	12748090	2822	2.99	4520	4535	4500	5880	3170	4525	4517.40	3.87	-1198	4658	4591	4558	4491	4458	4575	4475	788	1355	500	3250	5	1	155904301	7016	0.40	0.26	12	0.00	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	0.38	N	005440	500	788 억	6035593	N	N	6	N	N
50	20240523	160201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4525	-80	5	-1.74	424030515	92932	29.25	4565	4625	4525	5980	3225	4605	4562.80	3.91	-45893	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	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	0.36	N	005440	500	788 억	6090516	N	N	6	N	N
51	20240523	150203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	-55	5	-1.19	380968925	83430	26.26	4565	4625	4530	5980	3225	4605	4566.33	3.91	-41702	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	5	1	155904301	7094	0.41	0.26	12	0.05	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	6090516	N	N	406	N	N
52	20240523	140203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	-55	5	-1.19	302652140	66184	20.83	4565	4625	4550	5980	3225	4605	4572.89	3.91	-34196	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	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	6090516	N	N	406	N	N
53	20240523	130202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4570	-35	5	-0.76	223617170	48851	15.38	4565	4625	4565	5980	3225	4605	4577.54	3.91	-26183	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	5	1	155904301	7125	0.41	0.26	12	0.03	11200.00	17334.00	5470	20240207	-16.45	3010	20230726	51.83	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3010	51.83	20230726	0.36	N	005440	500	788 억	6090516	N	N	406	N	N
54	20240523	120201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4575	-30	5	-0.65	172761030	37724	11.87	4565	4625	4565	5980	3225	4605	4579.61	3.91	-17869	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	5	1	155904301	7133	0.41	0.26	12	0.02	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	0.36	N	005440	500	788 억	6090516	N	N	406	N	N
55	20240523	110201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4575	-30	5	-0.65	104706025	22851	7.19	4565	4625	4565	5980	3225	4605	4582.12	3.91	-8843	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	5	1	155904301	7133	0.41	0.26	12	0.01	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	0.36	N	005440	500	788 억	6090516	N	N	406	N	N
56	20240523	100200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	-25	5	-0.54	53353305	11634	3.66	4565	4625	4565	5980	3225	4605	4585.98	3.91	-4042	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	5	1	155904301	7140	0.41	0.26	12	0.01	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	0.36	N	005440	500	788 억	6090516	N	N	406	N	N
57	20240523	090202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4600	-5	5	-0.11	4346090	952	0.30	4565	4600	4565	5980	3225	4605	4565.22	3.91	55	4771	4687	4621	4537	4471	4655	4505	788	1375	500	3310	5	1	155904301	7172	0.41	0.27	12	0.00	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	6090516	N	N	406	N	N
58	20240522	160159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4605	10	2	0.22	1465639585	317068	172.00	4625	4705	4555	5970	3220	4595	4622.49	3.89	37760	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7179	0.41	0.27	12	0.20	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	0.38	N	005440	500	788 억	6061306	N	N	406	N	N
59	20240522	150202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4565	-30	5	-0.65	1387599570	300043	162.77	4625	4705	4555	5970	3220	4595	4624.67	3.89	35834	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7117	0.41	0.26	12	0.19	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	0.38	N	005440	500	788 억	6061306	N	N	18	N	N
60	20240522	140200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4625	30	2	0.65	935373100	201421	109.27	4625	4705	4555	5970	3220	4595	4643.87	3.89	6293	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7211	0.41	0.27	12	0.13	11200.00	17334.00	5470	20240207	-15.45	3010	20230726	53.65	5470	-15.45	20240207	3340	38.47	20240117	5470	-15.45	20240207	3010	53.65	20230726	0.38	N	005440	500	788 억	6061306	N	N	18	N	N
61	20240522	130202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4695	100	2	2.18	700055355	150885	81.85	4625	4705	4555	5970	3220	4595	4639.66	3.89	12725	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7320	0.42	0.27	12	0.10	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	0.38	N	005440	500	788 억	6061306	N	N	18	N	N
62	20240522	120201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4680	85	2	1.85	568003870	122771	66.60	4625	4690	4555	5970	3220	4595	4626.53	3.89	20146	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7296	0.42	0.27	12	0.08	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	0.38	N	005440	500	788 억	6061306	N	N	18	N	N
63	20240522	110201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4630	35	2	0.76	442506735	95855	52.00	4625	4665	4555	5970	3220	4595	4616.42	3.89	21225	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7218	0.41	0.27	12	0.06	11200.00	17334.00	5470	20240207	-15.36	3010	20230726	53.82	5470	-15.36	20240207	3340	38.62	20240117	5470	-15.36	20240207	3010	53.82	20230726	0.38	N	005440	500	788 억	6061306	N	N	18	N	N
64	20240522	100201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4640	45	2	0.98	190525685	41546	22.54	4625	4640	4555	5970	3220	4595	4585.90	3.89	5932	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7234	0.41	0.27	12	0.03	11200.00	17334.00	5470	20240207	-15.17	3010	20230726	54.15	5470	-15.17	20240207	3340	38.92	20240117	5470	-15.17	20240207	3010	54.15	20230726	0.38	N	005440	500	788 억	6061306	N	N	18	N	N
65	20240522	090201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4615	20	2	0.44	6381620	1381	0.75	4625	4625	4600	5970	3220	4595	4621.01	3.89	-492	4781	4687	4636	4542	4491	4662	4517	788	1375	500	3300	5	1	155904301	7195	0.41	0.27	12	0.00	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	0.38	N	005440	500	788 억	6061306	N	N	18	N	N
66	20240521	160159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4595	-100	5	-2.13	852168905	184254	128.41	4695	4730	4585	6100	3290	4695	4625.00	3.90	-17761	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	5	1	155904301	7164	0.41	0.27	12	0.12	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	0.38	N	005440	500	788 억	6080469	N	N	18	N	N
67	20240521	150201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4595	-100	5	-2.13	806159020	174237	121.43	4695	4730	4585	6100	3290	4695	4626.80	3.90	-14881	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	5	1	155904301	7164	0.41	0.27	12	0.11	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	0.38	N	005440	500	788 억	6080469	N	N	1225	N	N
68	20240521	140200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4600	-95	5	-2.02	589329735	127043	88.54	4695	4730	4590	6100	3290	4695	4638.82	3.90	-8378	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	5	1	155904301	7172	0.41	0.27	12	0.08	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	0.38	N	005440	500	788 억	6080469	N	N	1225	N	N
69	20240521	130202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4615	-80	5	-1.70	455988805	98079	68.35	4695	4730	4615	6100	3290	4695	4649.20	3.90	-5210	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	5	1	155904301	7195	0.41	0.27	12	0.06	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	0.38	N	005440	500	788 억	6080469	N	N	1225	N	N
70	20240521	120200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4635	-60	5	-1.28	327357210	70279	48.98	4695	4730	4630	6100	3290	4695	4657.97	3.90	-2548	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	5	1	155904301	7226	0.41	0.27	12	0.05	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	0.38	N	005440	500	788 억	6080469	N	N	1225	N	N
71	20240521	110202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4650	-45	5	-0.96	289446440	62113	43.29	4695	4730	4630	6100	3290	4695	4660.00	3.90	864	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	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	0.38	N	005440	500	788 억	6080469	N	N	1225	N	N
72	20240521	100201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4640	-55	5	-1.17	186517840	39950	27.84	4695	4730	4635	6100	3290	4695	4668.78	3.90	1065	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	5	1	155904301	7234	0.41	0.27	12	0.03	11200.00	17334.00	5470	20240207	-15.17	3010	20230726	54.15	5470	-15.17	20240207	3340	38.92	20240117	5470	-15.17	20240207	3010	54.15	20230726	0.38	N	005440	500	788 억	6080469	N	N	1225	N	N
73	20240521	090159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4730	35	2	0.75	2174625	463	0.32	4695	4730	4695	6100	3290	4695	4696.81	3.90	-13	4768	4731	4693	4656	4618	4750	4675	788	1405	500	3380	5	1	155904301	7374	0.42	0.27	12	0.00	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	0.38	N	005440	500	788 억	6080469	N	N	1225	N	N
74	20240517	160201	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4670	-70	5	-1.48	1084345135	233164	75.91	4730	4735	4625	6160	3320	4740	4650.57	3.90	-688	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7281	0.42	0.27	12	0.15	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	0.38	N	005440	500	788 억	6083040	N	N	1343	N	N
75	20240517	150202	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4630	-110	5	-2.32	989212410	212730	69.26	4730	4735	4625	6160	3320	4740	4650.08	3.90	5485	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7218	0.41	0.27	12	0.14	11200.00	17334.00	5470	20240207	-15.36	3010	20230726	53.82	5470	-15.36	20240207	3340	38.62	20240117	5470	-15.36	20240207	3010	53.82	20230726	0.38	N	005440	500	788 억	6083040	N	N	1074	N	N
76	20240517	140159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4635	-105	5	-2.22	860062260	184907	60.20	4730	4735	4625	6160	3320	4740	4651.32	3.90	17756	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7226	0.41	0.27	12	0.12	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	0.38	N	005440	500	788 억	6083040	N	N	1074	N	N
77	20240517	130200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4650	-90	5	-1.90	742750520	159650	51.98	4730	4735	4625	6160	3320	4740	4652.37	3.90	21771	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7250	0.42	0.27	12	0.10	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	0.38	N	005440	500	788 억	6083040	N	N	1074	N	N
78	20240517	120159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4660	-80	5	-1.69	650005245	139692	45.48	4730	4735	4625	6160	3320	4740	4653.13	3.90	24356	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7265	0.42	0.27	12	0.09	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	0.38	N	005440	500	788 억	6083040	N	N	1074	N	N
79	20240517	110159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4680	-60	5	-1.27	608245865	130728	42.56	4730	4735	4625	6160	3320	4740	4652.76	3.90	27538	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7296	0.42	0.27	12	0.08	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	0.38	N	005440	500	788 억	6083040	N	N	1074	N	N
80	20240517	100158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4645	-95	5	-2.00	481576450	103448	33.68	4730	4735	4625	6160	3320	4740	4655.25	3.90	30496	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7242	0.41	0.27	12	0.07	11200.00	17334.00	5470	20240207	-15.08	3010	20230726	54.32	5470	-15.08	20240207	3340	39.07	20240117	5470	-15.08	20240207	3010	54.32	20230726	0.38	N	005440	500	788 억	6083040	N	N	1074	N	N
81	20240517	090159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4705	-35	5	-0.74	10404480	2202	0.72	4730	4735	4705	6160	3320	4740	4725.01	3.90	-1210	4886	4812	4736	4662	4586	4775	4625	788	1420	500	3410	5	1	155904301	7335	0.42	0.27	12	0.00	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	0.38	N	005440	500	788 억	6083040	N	N	1074	N	N
82	20240516	160159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4740	-75	5	-1.56	1447077390	306719	152.26	4810	4810	4660	6250	3375	4815	4717.84	3.95	-73054	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7390	0.42	0.27	12	0.20	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	0.39	N	005440	500	788 억	6164680	N	N	1074	N	N
83	20240516	150157	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4665	-150	5	-3.12	1259876205	267098	132.59	4810	4810	4660	6250	3375	4815	4716.91	3.95	-54600	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7273	0.42	0.27	12	0.17	11200.00	17334.00	5470	20240207	-14.72	3010	20230726	54.98	5470	-14.72	20240207	3340	39.67	20240117	5470	-14.72	20240207	3010	54.98	20230726	0.39	N	005440	500	788 억	6164680	N	N	5026	N	N
84	20240516	140159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4690	-125	5	-2.60	945877155	200017	99.29	4810	4810	4670	6250	3375	4815	4728.98	3.95	-58849	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7312	0.42	0.27	12	0.13	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	0.39	N	005440	500	788 억	6164680	N	N	5026	N	N
85	20240516	130159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4705	-110	5	-2.28	872380240	184386	91.53	4810	4810	4670	6250	3375	4815	4731.27	3.95	-58588	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7335	0.42	0.27	12	0.12	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	0.39	N	005440	500	788 억	6164680	N	N	5026	N	N
86	20240516	120158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4705	-110	5	-2.28	708067885	149667	74.30	4810	4810	4670	6250	3375	4815	4730.96	3.95	-45120	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7335	0.42	0.27	12	0.10	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	0.39	N	005440	500	788 억	6164680	N	N	5026	N	N
87	20240516	110158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4720	-95	5	-1.97	464431580	97739	48.52	4810	4810	4705	6250	3375	4815	4751.75	3.95	-35487	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7359	0.42	0.27	12	0.06	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	0.39	N	005440	500	788 억	6164680	N	N	5026	N	N
88	20240516	100159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4775	-40	5	-0.83	173511885	36289	18.01	4810	4810	4755	6250	3375	4815	4781.39	3.95	-15497	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7444	0.43	0.28	12	0.02	11200.00	17334.00	5470	20240207	-12.71	3010	20230726	58.64	5470	-12.71	20240207	3340	42.96	20240117	5470	-12.71	20240207	3010	58.64	20230726	0.39	N	005440	500	788 억	6164680	N	N	5026	N	N
89	20240516	090158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4785	-30	5	-0.62	18199575	3789	1.88	4810	4810	4785	6250	3375	4815	4803.27	3.95	-1908	4878	4846	4818	4786	4758	4862	4802	788	1435	500	3460	5	1	155904301	7460	0.43	0.28	12	0.00	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	0.39	N	005440	500	788 억	6164680	N	N	5026	N	N
90	20240514	160200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4815	-15	5	-0.31	969847840	201409	108.96	4805	4850	4790	6270	3385	4830	4815.32	3.97	-15743	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7507	0.43	0.28	12	0.13	11200.00	17334.00	5470	20240207	-11.97	3010	20230726	59.97	5470	-11.97	20240207	3340	44.16	20240117	5470	-11.97	20240207	3010	59.97	20230726	0.35	N	005440	500	788 억	6196368	N	N	5026	N	N
91	20240514	150200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4795	-35	5	-0.72	905336680	187979	101.70	4805	4850	4790	6270	3385	4830	4816.16	3.97	-12286	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7476	0.43	0.28	12	0.12	11200.00	17334.00	5470	20240207	-12.34	3010	20230726	59.30	5470	-12.34	20240207	3340	43.56	20240117	5470	-12.34	20240207	3010	59.30	20230726	0.35	N	005440	500	788 억	6196368	N	N	750	N	N
92	20240514	140200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4805	-25	5	-0.52	757519805	157200	85.05	4805	4850	4790	6270	3385	4830	4818.83	3.97	-10285	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7491	0.43	0.28	12	0.10	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	6196368	N	N	750	N	N
93	20240514	130159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4835	5	2	0.10	529571210	109966	59.49	4805	4840	4790	6270	3385	4830	4815.77	3.97	-5404	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7538	0.43	0.28	12	0.07	11200.00	17334.00	5470	20240207	-11.61	3010	20230726	60.63	5470	-11.61	20240207	3340	44.76	20240117	5470	-11.61	20240207	3010	60.63	20230726	0.35	N	005440	500	788 억	6196368	N	N	750	N	N
94	20240514	120200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4830	0	3	0.00	375198170	77942	42.17	4805	4840	4790	6270	3385	4830	4813.81	3.97	-10511	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7530	0.43	0.28	12	0.05	11200.00	17334.00	5470	20240207	-11.70	3010	20230726	60.47	5470	-11.70	20240207	3340	44.61	20240117	5470	-11.70	20240207	3010	60.47	20230726	0.35	N	005440	500	788 억	6196368	N	N	750	N	N
95	20240514	110159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4830	0	3	0.00	273504995	56860	30.76	4805	4840	4790	6270	3385	4830	4810.15	3.97	-7813	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7530	0.43	0.28	12	0.04	11200.00	17334.00	5470	20240207	-11.70	3010	20230726	60.47	5470	-11.70	20240207	3340	44.61	20240117	5470	-11.70	20240207	3010	60.47	20230726	0.35	N	005440	500	788 억	6196368	N	N	750	N	N
96	20240514	100159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4800	-30	5	-0.62	165282710	34368	18.59	4805	4840	4790	6270	3385	4830	4809.20	3.97	-10889	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7483	0.43	0.28	12	0.02	11200.00	17334.00	5470	20240207	-12.25	3010	20230726	59.47	5470	-12.25	20240207	3340	43.71	20240117	5470	-12.25	20240207	3010	59.47	20230726	0.35	N	005440	500	788 억	6196368	N	N	750	N	N
97	20240514	090200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4830	0	3	0.00	9269295	1929	1.04	4805	4830	4805	6270	3385	4830	4805.23	3.97	-336	4930	4880	4830	4780	4730	4880	4780	788	1440	500	3470	5	1	155904301	7530	0.43	0.28	12	0.00	11200.00	17334.00	5470	20240207	-11.70	3010	20230726	60.47	5470	-11.70	20240207	3340	44.61	20240117	5470	-11.70	20240207	3010	60.47	20230726	0.35	N	005440	500	788 억	6196368	N	N	750	N	N
98	20240513	160200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4830	-15	5	-0.31	889223505	183879	60.85	4830	4880	4780	6290	3395	4845	4835.93	3.96	23443	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7530	0.43	0.28	12	0.12	11200.00	17334.00	5470	20240207	-11.70	3010	20230726	60.47	5470	-11.70	20240207	3340	44.61	20240117	5470	-11.70	20240207	3010	60.47	20230726	0.36	N	005440	500	788 억	6174102	N	N	750	N	N
99	20240513	150200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4830	-15	5	-0.31	743909850	153671	50.86	4830	4880	4780	6290	3395	4845	4840.93	3.96	15367	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7530	0.43	0.28	12	0.10	11200.00	17334.00	5470	20240207	-11.70	3010	20230726	60.47	5470	-11.70	20240207	3340	44.61	20240117	5470	-11.70	20240207	3010	60.47	20230726	0.36	N	005440	500	788 억	6174102	N	N	521	N	N
100	20240513	140159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4870	25	2	0.52	592267355	122398	40.51	4830	4880	4780	6290	3395	4845	4838.86	3.96	17202	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7593	0.43	0.28	12	0.08	11200.00	17334.00	5470	20240207	-10.97	3010	20230726	61.79	5470	-10.97	20240207	3340	45.81	20240117	5470	-10.97	20240207	3010	61.79	20230726	0.36	N	005440	500	788 억	6174102	N	N	521	N	N
101	20240513	130159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4875	30	2	0.62	525191060	108627	35.95	4830	4880	4780	6290	3395	4845	4834.81	3.96	17727	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7600	0.44	0.28	12	0.07	11200.00	17334.00	5470	20240207	-10.88	3010	20230726	61.96	5470	-10.88	20240207	3340	45.96	20240117	5470	-10.88	20240207	3010	61.96	20230726	0.36	N	005440	500	788 억	6174102	N	N	521	N	N
102	20240513	120200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4870	25	2	0.52	443428405	91836	30.39	4830	4875	4780	6290	3395	4845	4828.48	3.96	14889	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7593	0.43	0.28	12	0.06	11200.00	17334.00	5470	20240207	-10.97	3010	20230726	61.79	5470	-10.97	20240207	3340	45.81	20240117	5470	-10.97	20240207	3010	61.79	20230726	0.36	N	005440	500	788 억	6174102	N	N	521	N	N
103	20240513	110159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4845	0	3	0.00	349342350	72472	23.98	4830	4860	4780	6290	3395	4845	4820.38	3.96	12938	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7554	0.43	0.28	12	0.05	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	0.36	N	005440	500	788 억	6174102	N	N	521	N	N
104	20240513	100200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4805	-40	5	-0.83	172949030	36011	11.92	4830	4845	4780	6290	3395	4845	4802.67	3.96	5378	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7491	0.43	0.28	12	0.02	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	0.36	N	005440	500	788 억	6174102	N	N	521	N	N
105	20240513	090200	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4795	-50	5	-1.03	29507845	6122	2.03	4830	4845	4795	6290	3395	4845	4819.97	3.96	-3763	5025	4935	4830	4740	4635	4980	4785	788	1445	500	3480	5	1	155904301	7476	0.43	0.28	12	0.00	11200.00	17334.00	5470	20240207	-12.34	3010	20230726	59.30	5470	-12.34	20240207	3340	43.56	20240117	5470	-12.34	20240207	3010	59.30	20230726	0.36	N	005440	500	788 억	6174102	N	N	521	N	N
106	20240510	160156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4845	25	2	0.52	1453453060	301379	144.05	4825	4920	4725	6260	3375	4820	4822.67	3.96	8113	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7554	0.43	0.28	12	0.19	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	0.37	N	005440	500	788 억	6177318	N	N	521	N	N
107	20240510	150156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4785	-35	5	-0.73	1227484675	254722	121.75	4825	4920	4725	6260	3375	4820	4818.92	3.96	19709	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7460	0.43	0.28	12	0.16	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	0.37	N	005440	500	788 억	6177318	N	N	9	N	N
108	20240510	140157	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4800	-20	5	-0.41	1140049180	236499	113.04	4825	4920	4725	6260	3375	4820	4820.52	3.96	22698	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7483	0.43	0.28	12	0.15	11200.00	17334.00	5470	20240207	-12.25	3010	20230726	59.47	5470	-12.25	20240207	3340	43.71	20240117	5470	-12.25	20240207	3010	59.47	20230726	0.37	N	005440	500	788 억	6177318	N	N	9	N	N
109	20240510	130155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4805	-15	5	-0.31	589286660	122287	58.45	4825	4850	4770	6260	3375	4820	4818.88	3.96	13598	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7491	0.43	0.28	12	0.08	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	0.37	N	005440	500	788 억	6177318	N	N	9	N	N
110	20240510	120156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4830	10	2	0.21	301966635	62761	30.00	4825	4840	4770	6260	3375	4820	4811.37	3.96	7096	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7530	0.43	0.28	12	0.04	11200.00	17334.00	5470	20240207	-11.70	3010	20230726	60.47	5470	-11.70	20240207	3340	44.61	20240117	5470	-11.70	20240207	3010	60.47	20230726	0.37	N	005440	500	788 억	6177318	N	N	9	N	N
111	20240510	110155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4825	5	2	0.10	196046190	40779	19.49	4825	4835	4770	6260	3375	4820	4807.53	3.96	3470	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7522	0.43	0.28	12	0.03	11200.00	17334.00	5470	20240207	-11.79	3010	20230726	60.30	5470	-11.79	20240207	3340	44.46	20240117	5470	-11.79	20240207	3010	60.30	20230726	0.37	N	005440	500	788 억	6177318	N	N	9	N	N
112	20240510	100156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4815	-5	5	-0.10	135100880	28114	13.44	4825	4835	4770	6260	3375	4820	4805.47	3.96	2937	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7507	0.43	0.28	12	0.02	11200.00	17334.00	5470	20240207	-11.97	3010	20230726	59.97	5470	-11.97	20240207	3340	44.16	20240117	5470	-11.97	20240207	3010	59.97	20230726	0.37	N	005440	500	788 억	6177318	N	N	9	N	N
113	20240510	090156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4820	0	3	0.00	10433950	2165	1.03	4825	4825	4805	6260	3375	4820	4819.38	3.96	-1263	4920	4870	4795	4745	4670	4895	4770	788	1440	500	3470	5	1	155904301	7515	0.43	0.28	12	0.00	11200.00	17334.00	5470	20240207	-11.88	3010	20230726	60.13	5470	-11.88	20240207	3340	44.31	20240117	5470	-11.88	20240207	3010	60.13	20230726	0.37	N	005440	500	788 억	6177318	N	N	9	N	N
114	20240509	160159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4820	95	2	2.01	1002318080	208949	121.81	4725	4845	4720	6140	3310	4725	4796.91	3.97	-15383	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7515	0.43	0.28	12	0.13	11200.00	17334.00	5470	20240207	-11.88	3010	20230726	60.13	5470	-11.88	20240207	3340	44.31	20240117	5470	-11.88	20240207	3010	60.13	20230726	0.37	N	005440	500	788 억	6196891	N	N	9	N	N
115	20240509	150159	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4815	90	2	1.90	929373505	193802	112.98	4725	4845	4720	6140	3310	4725	4795.48	3.97	-9902	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7507	0.43	0.28	12	0.12	11200.00	17334.00	5470	20240207	-11.97	3010	20230726	59.97	5470	-11.97	20240207	3340	44.16	20240117	5470	-11.97	20240207	3010	59.97	20230726	0.37	N	005440	500	788 억	6196891	N	N	364	N	N
116	20240509	140157	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4820	95	2	2.01	775272425	161804	94.33	4725	4845	4720	6140	3310	4725	4791.43	3.97	5964	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7515	0.43	0.28	12	0.10	11200.00	17334.00	5470	20240207	-11.88	3010	20230726	60.13	5470	-11.88	20240207	3340	44.31	20240117	5470	-11.88	20240207	3010	60.13	20230726	0.37	N	005440	500	788 억	6196891	N	N	364	N	N
117	20240509	130156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4845	120	2	2.54	605145525	126557	73.78	4725	4845	4720	6140	3310	4725	4781.60	3.97	14230	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7554	0.43	0.28	12	0.08	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	0.37	N	005440	500	788 억	6196891	N	N	364	N	N
118	20240509	120157	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4785	60	2	1.27	336854470	70849	41.30	4725	4795	4720	6140	3310	4725	4754.54	3.97	10749	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7460	0.43	0.28	12	0.05	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	0.37	N	005440	500	788 억	6196891	N	N	364	N	N
119	20240509	110155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4755	30	2	0.63	166604670	35117	20.47	4725	4760	4720	6140	3310	4725	4744.27	3.97	3474	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7413	0.42	0.27	12	0.02	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	6196891	N	N	364	N	N
120	20240509	100155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4740	15	2	0.32	72907410	15383	8.97	4725	4760	4720	6140	3310	4725	4739.48	3.97	-155	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7390	0.42	0.27	12	0.01	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	6196891	N	N	364	N	N
121	20240509	090155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4730	5	2	0.11	7808215	1652	0.96	4725	4730	4725	6140	3310	4725	4726.52	3.97	-614	4828	4776	4708	4656	4588	4802	4682	788	1415	500	3400	5	1	155904301	7374	0.42	0.27	12	0.00	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	0.37	N	005440	500	788 억	6196891	N	N	364	N	N
122	20240508	160155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4725	25	2	0.53	808201415	171475	124.86	4700	4760	4640	6110	3290	4700	4713.24	3.95	19945	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	5	1	155904301	7366	0.42	0.27	12	0.11	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	0.35	N	005440	500	788 억	6165284	N	N	364	N	N
123	20240508	150156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4720	20	2	0.43	758150950	160871	117.14	4700	4760	4640	6110	3290	4700	4712.82	3.95	19773	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	5	1	155904301	7359	0.42	0.27	12	0.10	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	6165284	N	N	882	N	N
124	20240508	140154	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4730	30	2	0.64	685088500	145388	105.86	4700	4760	4640	6110	3290	4700	4712.17	3.95	19242	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	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	0.35	N	005440	500	788 억	6165284	N	N	882	N	N
125	20240508	130153	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4735	35	2	0.74	595870730	126554	92.15	4700	4760	4640	6110	3290	4700	4708.46	3.95	15294	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	5	1	155904301	7382	0.42	0.27	12	0.08	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	6165284	N	N	882	N	N
126	20240508	120154	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4740	40	2	0.85	516352420	109753	79.92	4700	4760	4640	6110	3290	4700	4704.69	3.95	13958	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	5	1	155904301	7390	0.42	0.27	12	0.07	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	0.35	N	005440	500	788 억	6165284	N	N	882	N	N
127	20240508	110205	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4725	25	2	0.53	372071340	79312	57.75	4700	4745	4640	6110	3290	4700	4691.19	3.95	6386	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	5	1	155904301	7366	0.42	0.27	12	0.05	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	0.35	N	005440	500	788 억	6165284	N	N	882	N	N
128	20240508	100156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4675	-25	5	-0.53	201883430	42893	31.23	4700	4745	4675	6110	3290	4700	4706.73	3.95	3120	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	5	1	155904301	7289	0.42	0.27	12	0.03	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	0.35	N	005440	500	788 억	6165284	N	N	882	N	N
129	20240508	090154	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4690	-10	5	-0.21	4598895	979	0.71	4700	4700	4675	6110	3290	4700	4695.99	3.95	-327	4776	4737	4671	4632	4566	4757	4652	788	1410	500	3380	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	0.35	N	005440	500	788 억	6165284	N	N	882	N	N
130	20240503	160158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4635	-225	5	-4.63	2366957015	508691	172.31	4820	4840	4565	6310	3405	4860	4653.04	4.00	-55852	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7226	0.41	0.27	12	0.33	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	6235998	N	N	2	N	N
131	20240503	150158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4715	-145	5	-2.98	2177390975	468286	158.63	4820	4840	4565	6310	3405	4860	4649.70	4.00	-36097	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7351	0.42	0.27	12	0.30	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	0.36	N	005440	500	788 억	6235998	N	N	218	N	N
132	20240503	140157	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4605	-255	5	-5.25	1753624815	376641	127.58	4820	4840	4565	6310	3405	4860	4655.96	4.00	-17338	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7179	0.41	0.27	12	0.24	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	6235998	N	N	218	N	N
133	20240503	130158	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4600	-260	5	-5.35	1446562620	309851	104.96	4820	4840	4565	6310	3405	4860	4668.57	4.00	8437	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7172	0.41	0.27	12	0.20	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	6235998	N	N	218	N	N
134	20240503	120157	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4605	-255	5	-5.25	1082136080	230427	78.05	4820	4840	4565	6310	3405	4860	4696.22	4.00	22052	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7179	0.41	0.27	12	0.15	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	6235998	N	N	218	N	N
135	20240503	110156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4710	-150	5	-3.09	464962485	97949	33.18	4820	4840	4705	6310	3405	4860	4746.98	4.00	5153	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7343	0.42	0.27	12	0.06	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	6235998	N	N	218	N	N
136	20240503	100156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4740	-120	5	-2.47	293745335	61717	20.91	4820	4840	4710	6310	3405	4860	4759.55	4.00	4445	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7390	0.42	0.27	12	0.04	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	0.36	N	005440	500	788 억	6235998	N	N	218	N	N
137	20240503	090156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4815	-45	5	-0.93	5654185	1173	0.40	4820	4840	4815	6310	3405	4860	4820.24	4.00	-133	4980	4920	4815	4755	4650	4950	4785	788	1450	500	3490	5	1	155904301	7507	0.43	0.28	12	0.00	11200.00	17334.00	5470	20240207	-11.97	3010	20230726	59.97	5470	-11.97	20240207	3340	44.16	20240117	5470	-11.97	20240207	3010	59.97	20230726	0.36	N	005440	500	788 억	6235998	N	N	218	N	N
138	20240502	160156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4860	5	2	0.10	1408180450	294474	86.22	4815	4875	4710	6310	3400	4855	4779.44	4.08	-118924	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	5	1	155904301	7577	0.43	0.28	12	0.19	11200.00	17334.00	5470	20240207	-11.15	3010	20230726	61.46	5470	-11.15	20240207	3340	45.51	20240117	5470	-11.15	20240207	3010	61.46	20230726	0.34	N	005440	500	788 억	6359185	N	N	218	N	N
139	20240502	150156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4845	-10	5	-0.21	1078244215	226614	66.35	4815	4855	4710	6310	3400	4855	4757.62	4.08	-88826	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	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	0.34	N	005440	500	788 억	6359185	N	N	850	N	N
140	20240502	140156	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4740	-115	5	-2.37	665437730	140331	41.09	4815	4825	4710	6310	3400	4855	4741.07	4.08	-48063	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	5	1	155904301	7390	0.42	0.27	12	0.09	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	0.34	N	005440	500	788 억	6359185	N	N	850	N	N
141	20240502	130155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4725	-130	5	-2.68	599399525	126378	37.00	4815	4825	4710	6310	3400	4855	4741.98	4.08	-40489	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	5	1	155904301	7366	0.42	0.27	12	0.08	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	0.34	N	005440	500	788 억	6359185	N	N	850	N	N
142	20240502	120155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4725	-130	5	-2.68	507647310	106984	31.32	4815	4825	4710	6310	3400	4855	4743.99	4.08	-32253	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	5	1	155904301	7366	0.42	0.27	12	0.07	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	0.34	N	005440	500	788 억	6359185	N	N	850	N	N
143	20240502	110155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4720	-135	5	-2.78	465461265	98058	28.71	4815	4825	4710	6310	3400	4855	4745.63	4.08	-26043	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	5	1	155904301	7359	0.42	0.27	12	0.06	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	0.34	N	005440	500	788 억	6359185	N	N	850	N	N
144	20240502	100155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4745	-110	5	-2.27	346257415	72823	21.32	4815	4825	4730	6310	3400	4855	4753.32	4.08	-15574	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	5	1	155904301	7398	0.42	0.27	12	0.05	11200.00	17334.00	5470	20240207	-13.25	3010	20230726	57.64	5470	-13.25	20240207	3340	42.07	20240117	5470	-13.25	20240207	3010	57.64	20230726	0.34	N	005440	500	788 억	6359185	N	N	850	N	N
145	20240502	090155	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4800	-55	5	-1.13	23584630	4895	1.43	4815	4825	4795	6310	3400	4855	4808.10	4.08	-990	5008	4931	4803	4726	4598	4970	4765	788	1455	500	3490	5	1	155904301	7483	0.43	0.28	12	0.00	11200.00	17334.00	5470	20240207	-12.25	3010	20230726	59.47	5470	-12.25	20240207	3340	43.71	20240117	5470	-12.25	20240207	3010	59.47	20230726	0.34	N	005440	500	788 억	6359185	N	N	850	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History