KissMeData/007700/price/prices-20240501.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	20240531	160233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15600	1100	2	7.59	6158105610	379910	7202.08	14660	17400	14530	18850	10150	14500	16210.18	0.07	0	12578	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	6102	4.99	0.29	12	0.97	3127.00	54724.00	21700	20230620	-28.11	13750	20231024	13.45	21500	-27.44	20240202	13790	13.13	20240125	21700	-28.11	20230620	13750	13.45	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
3	20240531	150234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	1090	2	7.52	6071468600	374350	7096.68	14660	17400	14530	18850	10150	14500	16218.70	0.07	0	12464	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	6098	4.99	0.28	12	0.96	3127.00	54724.00	21700	20230620	-28.16	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	21700	-28.16	20230620	13750	13.38	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
4	20240531	140233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	1130	2	7.79	5819298000	358129	6789.18	14660	17400	14530	18850	10150	14500	16249.17	0.07	0	12505	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	6114	5.00	0.29	12	0.92	3127.00	54724.00	21700	20230620	-27.97	13750	20231024	13.67	21500	-27.30	20240202	13790	13.34	20240125	21700	-27.97	20230620	13750	13.67	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
5	20240531	130234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15650	1150	2	7.93	5661178790	347976	6596.70	14660	17400	14530	18850	10150	14500	16268.88	0.07	0	10501	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	6121	5.00	0.29	12	0.89	3127.00	54724.00	21700	20230620	-27.88	13750	20231024	13.82	21500	-27.21	20240202	13790	13.49	20240125	21700	-27.88	20230620	13750	13.82	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
6	20240531	120235	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15790	1290	2	8.90	5444930760	334233	6336.17	14660	17400	14530	18850	10150	14500	16290.82	0.07	0	10190	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	6176	5.05	0.29	12	0.85	3127.00	54724.00	21700	20230620	-27.24	13750	20231024	14.84	21500	-26.56	20240202	13790	14.50	20240125	21700	-27.24	20230620	13750	14.84	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
7	20240531	110233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16680	2180	2	15.03	3529964010	214968	4075.22	14660	17400	14530	18850	10150	14500	16420.88	0.07	0	5897	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	6524	5.33	0.30	12	0.55	3127.00	54724.00	21700	20230620	-23.13	13750	20231024	21.31	21500	-22.42	20240202	13790	20.96	20240125	21700	-23.13	20230620	13750	21.31	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
8	20240531	100235	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15370	870	2	6.00	320977030	21180	401.52	14660	15500	14530	18850	10150	14500	15154.72	0.07	0	7316	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	6012	4.92	0.28	12	0.05	3127.00	54724.00	21700	20230620	-29.17	13750	20231024	11.78	21500	-28.51	20240202	13790	11.46	20240125	21700	-29.17	20230620	13750	11.78	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
9	20240531	090234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14660	160	2	1.10	73300	5	0.09	14660	14660	14660	18850	10150	14500	14660.00	0.07	0	0	14840	14670	14530	14360	14220	14600	14290	196	4350	500	10150	10	1	39114367	5734	4.69	0.27	12	0.00	3127.00	54724.00	21700	20230620	-32.44	13750	20231024	6.62	21500	-31.81	20240202	13790	6.31	20240125	21700	-32.44	20230620	13750	6.62	20231024	0.38	N	007700	500	195 억		25742	N	N	0	N	00	N
10	20240530	160232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14500	-90	5	-0.62	76169590	5240	32.39	14700	14700	14390	18960	10220	14590	14536.18	0.07	0	-1002	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5672	4.64	0.26	12	0.01	3127.00	54724.00	22500	20230523	-35.56	13750	20231024	5.45	21500	-32.56	20240202	13790	5.15	20240125	21700	-33.18	20230620	13750	5.45	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
11	20240530	150233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14530	-60	5	-0.41	70061820	4819	29.79	14700	14700	14390	18960	10220	14590	14538.66	0.07	0	-978	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5683	4.65	0.27	12	0.01	3127.00	54724.00	22500	20230523	-35.42	13750	20231024	5.67	21500	-32.42	20240202	13790	5.37	20240125	21700	-33.04	20230620	13750	5.67	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
12	20240530	140234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14590	0	3	0.00	65875580	4532	28.01	14700	14700	14390	18960	10220	14590	14535.65	0.07	0	-978	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5707	4.67	0.27	12	0.01	3127.00	54724.00	22500	20230523	-35.16	13750	20231024	6.11	21500	-32.14	20240202	13790	5.80	20240125	21700	-32.76	20230620	13750	6.11	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
13	20240530	130233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14650	60	2	0.41	59407270	4089	25.28	14700	14700	14390	18960	10220	14590	14528.56	0.07	0	-614	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5730	4.69	0.27	12	0.01	3127.00	54724.00	22500	20230523	-34.89	13750	20231024	6.55	21500	-31.86	20240202	13790	6.24	20240125	21700	-32.49	20230620	13750	6.55	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
14	20240530	120233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14630	40	2	0.27	50139060	3455	21.36	14700	14700	14390	18960	10220	14590	14512.03	0.07	0	-513	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5722	4.68	0.27	12	0.01	3127.00	54724.00	22500	20230523	-34.98	13750	20231024	6.40	21500	-31.95	20240202	13790	6.09	20240125	21700	-32.58	20230620	13750	6.40	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
15	20240530	110233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14650	60	2	0.41	43436540	2997	18.53	14700	14700	14390	18960	10220	14590	14493.34	0.07	0	-199	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5730	4.69	0.27	12	0.01	3127.00	54724.00	22500	20230523	-34.89	13750	20231024	6.55	21500	-31.86	20240202	13790	6.24	20240125	21700	-32.49	20230620	13750	6.55	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
16	20240530	100234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14490	-100	5	-0.69	29836720	2063	12.75	14700	14700	14390	18960	10220	14590	14462.78	0.07	0	-461	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5668	4.63	0.26	12	0.01	3127.00	54724.00	22500	20230523	-35.60	13750	20231024	5.38	21500	-32.60	20240202	13790	5.08	20240125	21700	-33.23	20230620	13750	5.38	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
17	20240530	090233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14580	-10	5	-0.07	350810	24	0.15	14700	14700	14580	18960	10220	14590	14617.08	0.07	0	-1	15016	14802	14586	14372	14156	14695	14265	196	4370	500	10210	10	1	39114367	5703	4.66	0.27	12	0.00	3127.00	54724.00	22500	20230523	-35.20	13750	20231024	6.04	21500	-32.19	20240202	13790	5.73	20240125	21700	-32.81	20230620	13750	6.04	20231024	0.38	N	007700	500	195 억		26617	N	N	0	N	00	N
18	20240529	160231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14590	-40	5	-0.27	233829250	16116	272.55	14800	14800	14370	19010	10250	14630	14509.13	0.07	0	626	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5707	4.67	0.27	12	0.04	3127.00	54724.00	23550	20230522	-38.05	13750	20231024	6.11	21500	-32.14	20240202	13790	5.80	20240125	21700	-32.76	20230620	13750	6.11	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
19	20240529	150232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14490	-140	5	-0.96	206590480	14238	240.79	14800	14800	14370	19010	10250	14630	14509.80	0.07	0	786	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5668	4.63	0.26	12	0.04	3127.00	54724.00	23550	20230522	-38.47	13750	20231024	5.38	21500	-32.60	20240202	13790	5.08	20240125	21700	-33.23	20230620	13750	5.38	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
20	20240529	140233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14500	-130	5	-0.89	186983460	12886	217.93	14800	14800	14370	19010	10250	14630	14510.59	0.07	0	809	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5672	4.64	0.26	12	0.03	3127.00	54724.00	23550	20230522	-38.43	13750	20231024	5.45	21500	-32.56	20240202	13790	5.15	20240125	21700	-33.18	20230620	13750	5.45	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
21	20240529	130232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14500	-130	5	-0.89	180949190	12470	210.89	14800	14800	14370	19010	10250	14630	14510.76	0.07	0	814	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5672	4.64	0.26	12	0.03	3127.00	54724.00	23550	20230522	-38.43	13750	20231024	5.45	21500	-32.56	20240202	13790	5.15	20240125	21700	-33.18	20230620	13750	5.45	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
22	20240529	120233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14540	-90	5	-0.62	166065940	11445	193.56	14800	14800	14370	19010	10250	14630	14509.91	0.07	0	747	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5687	4.65	0.27	12	0.03	3127.00	54724.00	23550	20230522	-38.26	13750	20231024	5.75	21500	-32.37	20240202	13790	5.44	20240125	21700	-33.00	20230620	13750	5.75	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
23	20240529	110231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14540	-90	5	-0.62	154374790	10640	179.94	14800	14800	14370	19010	10250	14630	14508.91	0.07	0	590	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5687	4.65	0.27	12	0.03	3127.00	54724.00	23550	20230522	-38.26	13750	20231024	5.75	21500	-32.37	20240202	13790	5.44	20240125	21700	-33.00	20230620	13750	5.75	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
24	20240529	100230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14530	-100	5	-0.68	130471440	8995	152.12	14800	14800	14370	19010	10250	14630	14504.88	0.07	0	391	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5683	4.65	0.27	12	0.02	3127.00	54724.00	23550	20230522	-38.30	13750	20231024	5.67	21500	-32.42	20240202	13790	5.37	20240125	21700	-33.04	20230620	13750	5.67	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
25	20240529	090231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14630	0	3	0.00	191210	13	0.22	14800	14800	14630	19010	10250	14630	14708.46	0.07	0	0	15103	14866	14713	14476	14323	14790	14400	196	4380	500	10240	10	1	39114367	5722	4.68	0.27	12	0.00	3127.00	54724.00	23550	20230522	-37.88	13750	20231024	6.40	21500	-31.95	20240202	13790	6.09	20240125	21700	-32.58	20230620	13750	6.40	20231024	0.38	N	007700	500	195 억		26017	N	N	0	N	00	N
26	20240528	160230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14630	-50	5	-0.34	86518810	5903	27.90	14950	14950	14560	19080	10280	14680	14656.75	0.07	0	-158	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5722	4.68	0.27	12	0.02	3127.00	54724.00	23550	20230522	-37.88	13750	20231024	6.40	21500	-31.95	20240202	13790	6.09	20240125	21700	-32.58	20230620	13750	6.40	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
27	20240528	150231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14640	-40	5	-0.27	80841800	5515	26.07	14950	14950	14560	19080	10280	14680	14658.53	0.07	0	-183	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5726	4.68	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.83	13750	20231024	6.47	21500	-31.91	20240202	13790	6.16	20240125	21700	-32.53	20230620	13750	6.47	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
28	20240528	140232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14670	-10	5	-0.07	69598320	4748	22.44	14950	14950	14560	19080	10280	14680	14658.45	0.07	0	-203	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5738	4.69	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.71	13750	20231024	6.69	21500	-31.77	20240202	13790	6.38	20240125	21700	-32.40	20230620	13750	6.69	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
29	20240528	130230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14620	-60	5	-0.41	67468390	4603	21.76	14950	14950	14560	19080	10280	14680	14657.48	0.07	0	-82	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5719	4.68	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.92	13750	20231024	6.33	21500	-32.00	20240202	13790	6.02	20240125	21700	-32.63	20230620	13750	6.33	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
30	20240528	120231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14620	-60	5	-0.41	64288270	4386	20.73	14950	14950	14560	19080	10280	14680	14657.61	0.07	0	-74	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5719	4.68	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.92	13750	20231024	6.33	21500	-32.00	20240202	13790	6.02	20240125	21700	-32.63	20230620	13750	6.33	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
31	20240528	110230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14720	40	2	0.27	47078440	3211	15.18	14950	14950	14560	19080	10280	14680	14661.61	0.07	0	127	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5758	4.71	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.49	13750	20231024	7.05	21500	-31.53	20240202	13790	6.74	20240125	21700	-32.17	20230620	13750	7.05	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
32	20240528	100232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14700	20	2	0.14	44770360	3054	14.44	14950	14950	14560	19080	10280	14680	14659.58	0.07	0	127	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5750	4.70	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.58	13750	20231024	6.91	21500	-31.63	20240202	13790	6.60	20240125	21700	-32.26	20230620	13750	6.91	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
33	20240528	090231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14740	60	2	0.41	2841480	191	0.90	14950	14950	14730	19080	10280	14680	14876.86	0.07	0	-120	15140	14910	14730	14500	14320	14820	14410	196	4400	500	10270	10	1	39114367	5765	4.71	0.27	12	0.00	3127.00	54724.00	23550	20230522	-37.41	13750	20231024	7.20	21500	-31.44	20240202	13790	6.89	20240125	21700	-32.07	20230620	13750	7.20	20231024	0.38	N	007700	500	195 억		26381	N	N	0	N	00	N
34	20240527	160227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14680	-90	5	-0.61	309847920	21153	174.66	14790	14960	14550	19200	10340	14770	14647.88	0.09	0	-8910	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5742	4.69	0.27	12	0.05	3127.00	54724.00	23550	20230522	-37.66	13750	20231024	6.76	21500	-31.72	20240202	13790	6.45	20240125	21700	-32.35	20230620	13750	6.76	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
35	20240527	150229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14610	-160	5	-1.08	229240920	15650	129.22	14790	14960	14550	19200	10340	14770	14647.98	0.09	0	-7870	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5715	4.67	0.27	12	0.04	3127.00	54724.00	23550	20230522	-37.96	13750	20231024	6.25	21500	-32.05	20240202	13790	5.95	20240125	21700	-32.67	20230620	13750	6.25	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
36	20240527	140230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14720	-50	5	-0.34	124124370	8449	69.76	14790	14960	14590	19200	10340	14770	14691.01	0.09	0	-5498	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5758	4.71	0.27	12	0.02	3127.00	54724.00	23550	20230522	-37.49	13750	20231024	7.05	21500	-31.53	20240202	13790	6.74	20240125	21700	-32.17	20230620	13750	7.05	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
37	20240527	130230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14720	-50	5	-0.34	100830450	6859	56.63	14790	14960	14590	19200	10340	14770	14700.46	0.09	0	-4268	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5758	4.71	0.27	12	0.02	3127.00	54724.00	23550	20230522	-37.49	13750	20231024	7.05	21500	-31.53	20240202	13790	6.74	20240125	21700	-32.17	20230620	13750	7.05	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
38	20240527	120230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14640	-130	5	-0.88	77465320	5270	43.51	14790	14960	14590	19200	10340	14770	14699.30	0.09	0	-3309	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5726	4.68	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.83	13750	20231024	6.47	21500	-31.91	20240202	13790	6.16	20240125	21700	-32.53	20230620	13750	6.47	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
39	20240527	110230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14690	-80	5	-0.54	44292650	3005	24.81	14790	14960	14670	19200	10340	14770	14739.65	0.09	0	-1435	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5746	4.70	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.62	13750	20231024	6.84	21500	-31.67	20240202	13790	6.53	20240125	21700	-32.30	20230620	13750	6.84	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
40	20240527	100230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14740	-30	5	-0.20	35025200	2375	19.61	14790	14960	14670	19200	10340	14770	14747.45	0.09	0	-1169	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5765	4.71	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.41	13750	20231024	7.20	21500	-31.44	20240202	13790	6.89	20240125	21700	-32.07	20230620	13750	7.20	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
41	20240527	090230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14790	20	2	0.14	1656480	112	0.92	14790	14790	14790	19200	10340	14770	14790.00	0.09	0	-32	15176	14972	14856	14652	14536	14915	14595	196	4430	500	10330	10	1	39114367	5785	4.73	0.27	12	0.00	3127.00	54724.00	23550	20230522	-37.20	13750	20231024	7.56	21500	-31.21	20240202	13790	7.25	20240125	21700	-31.84	20230620	13750	7.56	20231024	0.38	N	007700	500	195 억		35496	N	N	0	N	00	N
42	20240524	160220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14770	-190	5	-1.27	178230670	11997	102.98	14800	15060	14740	19440	10480	14960	14856.38	0.11	0	-6862	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5777	4.72	0.27	12	0.03	3127.00	54724.00	23550	20230522	-37.28	13750	20231024	7.42	21500	-31.30	20240202	13790	7.11	20240125	21700	-31.94	20230620	13750	7.42	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
43	20240524	150223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14840	-120	5	-0.80	164194030	11048	94.83	14800	15060	14740	19440	10480	14960	14861.88	0.11	0	-6616	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5805	4.75	0.27	12	0.03	3127.00	54724.00	23550	20230522	-36.99	13750	20231024	7.93	21500	-30.98	20240202	13790	7.61	20240125	21700	-31.61	20230620	13750	7.93	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
44	20240524	140223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14880	-80	5	-0.53	91732910	6170	52.96	14800	15060	14740	19440	10480	14960	14867.57	0.11	0	-2802	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5820	4.76	0.27	12	0.02	3127.00	54724.00	23550	20230522	-36.82	13750	20231024	8.22	21500	-30.79	20240202	13790	7.90	20240125	21700	-31.43	20230620	13750	8.22	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
45	20240524	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14880	-80	5	-0.53	85158030	5728	49.17	14800	15060	14740	19440	10480	14960	14866.97	0.11	0	-2724	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5820	4.76	0.27	12	0.01	3127.00	54724.00	23550	20230522	-36.82	13750	20231024	8.22	21500	-30.79	20240202	13790	7.90	20240125	21700	-31.43	20230620	13750	8.22	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
46	20240524	120223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14870	-90	5	-0.60	64819210	4360	37.42	14800	15060	14740	19440	10480	14960	14866.79	0.11	0	-2207	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5816	4.76	0.27	12	0.01	3127.00	54724.00	23550	20230522	-36.86	13750	20231024	8.15	21500	-30.84	20240202	13790	7.83	20240125	21700	-31.47	20230620	13750	8.15	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
47	20240524	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14840	-120	5	-0.80	46141060	3105	26.65	14800	15060	14740	19440	10480	14960	14860.24	0.11	0	-1616	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5805	4.75	0.27	12	0.01	3127.00	54724.00	23550	20230522	-36.99	13750	20231024	7.93	21500	-30.98	20240202	13790	7.61	20240125	21700	-31.61	20230620	13750	7.93	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
48	20240524	100222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14830	-130	5	-0.87	32208170	2167	18.60	14800	15060	14740	19440	10480	14960	14863.02	0.11	0	-1138	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5801	4.74	0.27	12	0.01	3127.00	54724.00	23550	20230522	-37.03	13750	20231024	7.85	21500	-31.02	20240202	13790	7.54	20240125	21700	-31.66	20230620	13750	7.85	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
49	20240524	090222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14760	-200	5	-1.34	13218960	893	7.67	14800	15060	14750	19440	10480	14960	14802.87	0.11	0	-297	15473	15216	15083	14826	14693	15150	14760	196	4480	500	10470	10	1	39114367	5773	4.72	0.27	12	0.00	3127.00	54724.00	23550	20230522	-37.32	13750	20231024	7.35	21500	-31.35	20240202	13790	7.03	20240125	21700	-31.98	20230620	13750	7.35	20231024	0.38	N	007700	500	195 억		41930	N	N	0	N	00	N
50	20240523	160220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14960	-120	5	-0.80	175254130	11578	107.85	15090	15340	14950	19600	10560	15080	15137.27	0.11	0	-2801	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5852	4.78	0.27	12	0.03	3127.00	54724.00	23550	20230522	-36.48	13750	20231024	8.80	21500	-30.42	20240202	13790	8.48	20240125	22500	-33.51	20230523	13750	8.80	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
51	20240523	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-40	5	-0.27	149301760	9846	91.72	15090	15340	15000	19600	10560	15080	15163.70	0.11	0	-1934	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5883	4.81	0.27	12	0.03	3127.00	54724.00	23550	20230522	-36.14	13750	20231024	9.38	21500	-30.05	20240202	13790	9.06	20240125	22500	-33.16	20230523	13750	9.38	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
52	20240523	140223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15110	30	2	0.20	127092840	8368	77.95	15090	15340	15060	19600	10560	15080	15187.96	0.11	0	-1341	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5910	4.83	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.84	13750	20231024	9.89	21500	-29.72	20240202	13790	9.57	20240125	22500	-32.84	20230523	13750	9.89	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
53	20240523	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15120	40	2	0.27	117644400	7742	72.12	15090	15340	15070	19600	10560	15080	15195.61	0.11	0	-1088	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5914	4.84	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.80	13750	20231024	9.96	21500	-29.67	20240202	13790	9.64	20240125	22500	-32.80	20230523	13750	9.96	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
54	20240523	120221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	20	2	0.13	104109740	6845	63.76	15090	15340	15090	19600	10560	15080	15209.60	0.11	0	-917	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5906	4.83	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	22500	-32.89	20230523	13750	9.82	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
55	20240523	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15130	50	2	0.33	77652270	5098	47.49	15090	15340	15090	19600	10560	15080	15231.91	0.11	0	-487	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5918	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.75	13750	20231024	10.04	21500	-29.63	20240202	13790	9.72	20240125	22500	-32.76	20230523	13750	10.04	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
56	20240523	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15250	170	2	1.13	66852880	4385	40.85	15090	15340	15090	19600	10560	15080	15245.81	0.11	0	-144	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5965	4.88	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.24	13750	20231024	10.91	21500	-29.07	20240202	13790	10.59	20240125	22500	-32.22	20230523	13750	10.91	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
57	20240523	090221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15280	200	2	1.33	982000	65	0.61	15090	15280	15090	19600	10560	15080	15107.69	0.11	0	-46	15986	15532	15296	14842	14606	15760	15070	196	4520	500	10550	10	1	39114367	5977	4.89	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.12	13750	20231024	11.13	21500	-28.93	20240202	13790	10.80	20240125	22500	-32.09	20230523	13750	11.13	20231024	0.38	N	007700	500	195 억		44768	N	N	0	N	00	N
58	20240522	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15080	20	2	0.13	162620860	10715	91.50	15060	15750	15060	19570	10550	15060	15176.94	0.13	0	-216	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5898	4.82	0.28	12	0.03	3127.00	54724.00	23550	20230522	-35.97	13750	20231024	9.67	21500	-29.86	20240202	13790	9.35	20240125	23550	-35.97	20230522	13750	9.67	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
59	20240522	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	40	2	0.27	153475530	10109	86.32	15060	15750	15060	19570	10550	15060	15182.07	0.13	0	-314	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5906	4.83	0.28	12	0.03	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	23550	-35.88	20230522	13750	9.82	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
60	20240522	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15080	20	2	0.13	133362590	8776	74.94	15060	15750	15060	19570	10550	15060	15196.28	0.13	0	-368	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5898	4.82	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.97	13750	20231024	9.67	21500	-29.86	20240202	13790	9.35	20240125	23550	-35.97	20230522	13750	9.67	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
61	20240522	130221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15120	60	2	0.40	112866290	7419	63.35	15060	15750	15060	19570	10550	15060	15213.14	0.13	0	-384	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5914	4.84	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.80	13750	20231024	9.96	21500	-29.67	20240202	13790	9.64	20240125	23550	-35.80	20230522	13750	9.96	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
62	20240522	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	40	2	0.27	87201740	5720	48.84	15060	15750	15060	19570	10550	15060	15245.06	0.13	0	-586	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5906	4.83	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	23550	-35.88	20230522	13750	9.82	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
63	20240522	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15160	100	2	0.66	71213120	4663	39.82	15060	15750	15060	19570	10550	15060	15271.95	0.13	0	-723	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5930	4.85	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.63	13750	20231024	10.25	21500	-29.49	20240202	13790	9.93	20240125	23550	-35.63	20230522	13750	10.25	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
64	20240522	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	40	2	0.27	10024560	664	5.67	15060	15180	15060	19570	10550	15060	15097.23	0.13	0	-147	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5906	4.83	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	23550	-35.88	20230522	13750	9.82	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
65	20240522	090220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15060	0	3	0.00	256020	17	0.15	15060	15060	15060	19570	10550	15060	15060.00	0.13	0	-2	15700	15380	15180	14860	14660	15280	14760	196	4510	500	10540	10	1	39114367	5891	4.82	0.28	12	0.00	3127.00	54724.00	23550	20230522	-36.05	13750	20231024	9.53	21500	-29.95	20240202	13790	9.21	20240125	23550	-36.05	20230522	13750	9.53	20231024	0.38	N	007700	500	195 억		48936	N	N	17	N	00	N
66	20240521	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15060	-300	5	-1.95	177958800	11688	84.31	15360	15500	14980	19960	10760	15360	15225.77	0.14	0	-3041	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	5891	4.82	0.28	12	0.03	3127.00	54724.00	23550	20230522	-36.05	13750	20231024	9.53	21500	-29.95	20240202	13790	9.21	20240125	23550	-36.05	20230522	13750	9.53	20231024	0.38	N	007700	500	195 억		53169	N	N	17	N	00	N
67	20240521	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15070	-290	5	-1.89	124883120	8155	58.83	15360	15500	15010	19960	10760	15360	15313.69	0.14	0	-2155	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	5895	4.82	0.28	12	0.02	3127.00	54724.00	23550	20230522	-36.01	13750	20231024	9.60	21500	-29.91	20240202	13790	9.28	20240125	23550	-36.01	20230522	13750	9.60	20231024	0.38	N	007700	500	195 억		53169	N	N	24	N	00	N
68	20240521	140219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15200	-160	5	-1.04	103024030	6707	48.38	15360	15500	15200	19960	10760	15360	15360.67	0.14	0	-1835	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	5945	4.86	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.46	13750	20231024	10.55	21500	-29.30	20240202	13790	10.22	20240125	23550	-35.46	20230522	13750	10.55	20231024	0.38	N	007700	500	195 억		53169	N	N	24	N	00	N
69	20240521	130221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15320	-40	5	-0.26	75120610	4880	35.20	15360	15500	15320	19960	10760	15360	15393.57	0.14	0	-980	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	5992	4.90	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.95	13750	20231024	11.42	21500	-28.74	20240202	13790	11.09	20240125	23550	-34.95	20230522	13750	11.42	20231024	0.38	N	007700	500	195 억		53169	N	N	24	N	00	N
70	20240521	120220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	20	2	0.13	69210220	4495	32.42	15360	15500	15340	19960	10760	15360	15397.16	0.14	0	-955	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	6016	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.38	N	007700	500	195 억		53169	N	N	24	N	00	N
71	20240521	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15370	10	2	0.07	56158890	3646	26.30	15360	15500	15340	19960	10760	15360	15402.88	0.14	0	-650	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	6012	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.73	13750	20231024	11.78	21500	-28.51	20240202	13790	11.46	20240125	23550	-34.73	20230522	13750	11.78	20231024	0.38	N	007700	500	195 억		53169	N	N	24	N	00	N
72	20240521	100221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15420	60	2	0.39	35917620	2330	16.81	15360	15500	15340	19960	10760	15360	15415.29	0.14	0	-237	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	6031	4.93	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.52	13750	20231024	12.15	21500	-28.28	20240202	13790	11.82	20240125	23550	-34.52	20230522	13750	12.15	20231024	0.38	N	007700	500	195 억		53169	N	N	24	N	00	N
73	20240521	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15360	0	3	0.00	3409920	222	1.60	15360	15360	15360	19960	10760	15360	15360.00	0.14	0	17	15686	15522	15366	15202	15046	15605	15285	196	4600	500	10750	10	1	39114367	6008	4.91	0.28	12	0.00	3127.00	54724.00	23550	20230522	-34.78	13750	20231024	11.71	21500	-28.56	20240202	13790	11.39	20240125	23550	-34.78	20230522	13750	11.71	20231024	0.38	N	007700	500	195 억		53169	N	N	24	N	00	N
74	20240517	160221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15210	-110	5	-0.72	131375040	8579	109.87	15350	15480	15210	19910	10730	15320	15314.17	0.14	0	-157	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	5949	4.86	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.41	13750	20231024	10.62	21500	-29.26	20240202	13790	10.30	20240125	23550	-35.41	20230522	13750	10.62	20231024	0.38	N	007700	500	195 억		54344	N	N	10	N	00	N
75	20240517	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-20	5	-0.13	107339940	7001	89.66	15350	15480	15230	19910	10730	15320	15332.09	0.14	0	17	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	5984	4.89	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.03	13750	20231024	11.27	21500	-28.84	20240202	13790	10.95	20240125	23550	-35.03	20230522	13750	11.27	20231024	0.38	N	007700	500	195 억		54344	N	N	60	N	00	N
76	20240517	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-20	5	-0.13	100215610	6534	83.68	15350	15480	15230	19910	10730	15320	15337.56	0.14	0	56	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	5984	4.89	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.03	13750	20231024	11.27	21500	-28.84	20240202	13790	10.95	20240125	23550	-35.03	20230522	13750	11.27	20231024	0.38	N	007700	500	195 억		54344	N	N	60	N	00	N
77	20240517	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15260	-60	5	-0.39	91006080	5931	75.96	15350	15480	15230	19910	10730	15320	15344.14	0.14	0	59	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	5969	4.88	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.20	13750	20231024	10.98	21500	-29.02	20240202	13790	10.66	20240125	23550	-35.20	20230522	13750	10.98	20231024	0.38	N	007700	500	195 억		54344	N	N	60	N	00	N
78	20240517	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15250	-70	5	-0.46	83845840	5462	69.95	15350	15480	15230	19910	10730	15320	15350.76	0.14	0	59	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	5965	4.88	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.24	13750	20231024	10.91	21500	-29.07	20240202	13790	10.59	20240125	23550	-35.24	20230522	13750	10.91	20231024	0.38	N	007700	500	195 억		54344	N	N	60	N	00	N
79	20240517	110218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15330	10	2	0.07	81277310	5294	67.80	15350	15480	15230	19910	10730	15320	15352.72	0.14	0	104	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	5996	4.90	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.90	13750	20231024	11.49	21500	-28.70	20240202	13790	11.17	20240125	23550	-34.90	20230522	13750	11.49	20231024	0.38	N	007700	500	195 억		54344	N	N	60	N	00	N
80	20240517	100216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-30	5	-0.20	68500740	4458	57.10	15350	15480	15290	19910	10730	15320	15365.80	0.14	0	-24	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	5981	4.89	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.07	13750	20231024	11.20	21500	-28.88	20240202	13790	10.88	20240125	23550	-35.07	20230522	13750	11.20	20231024	0.38	N	007700	500	195 억		54344	N	N	60	N	00	N
81	20240517	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15360	40	2	0.26	859630	56	0.72	15350	15360	15350	19910	10730	15320	15350.54	0.14	0	-32	15500	15410	15360	15270	15220	15455	15315	196	4590	500	10720	10	1	39114367	6008	4.91	0.28	12	0.00	3127.00	54724.00	23550	20230522	-34.78	13750	20231024	11.71	21500	-28.56	20240202	13790	11.39	20240125	23550	-34.78	20230522	13750	11.71	20231024	0.38	N	007700	500	195 억		54344	N	N	60	N	00	N
82	20240516	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15320	10	2	0.07	120158140	7808	77.50	15310	15450	15310	19900	10720	15310	15389.11	0.14	0	695	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	5992	4.90	0.28	12	0.02	3127.00	54724.00	23550	20230522	-34.95	13750	20231024	11.42	21500	-28.74	20240202	13790	11.09	20240125	23550	-34.95	20230522	13750	11.42	20231024	0.37	N	007700	500	195 억		54055	N	N	60	N	00	N
83	20240516	150216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	0	3	0.00	107962080	7012	69.60	15310	15450	15310	19900	10720	15310	15396.76	0.14	0	657	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	5988	4.90	0.28	12	0.02	3127.00	54724.00	23550	20230522	-34.99	13750	20231024	11.35	21500	-28.79	20240202	13790	11.02	20240125	23550	-34.99	20230522	13750	11.35	20231024	0.37	N	007700	500	195 억		54055	N	N	23	N	00	N
84	20240516	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	70	2	0.46	86485890	5612	55.70	15310	15450	15310	19900	10720	15310	15410.89	0.14	0	604	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	6016	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.37	N	007700	500	195 억		54055	N	N	23	N	00	N
85	20240516	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15390	80	2	0.52	80014460	5192	51.53	15310	15450	15310	19900	10720	15310	15411.11	0.14	0	519	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	6020	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.65	13750	20231024	11.93	21500	-28.42	20240202	13790	11.60	20240125	23550	-34.65	20230522	13750	11.93	20231024	0.37	N	007700	500	195 억		54055	N	N	23	N	00	N
86	20240516	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15440	130	2	0.85	65671670	4261	42.29	15310	15450	15310	19900	10720	15310	15412.27	0.14	0	548	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	6039	4.94	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.44	13750	20231024	12.29	21500	-28.19	20240202	13790	11.97	20240125	23550	-34.44	20230522	13750	12.29	20231024	0.37	N	007700	500	195 억		54055	N	N	23	N	00	N
87	20240516	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	70	2	0.46	49319370	3201	31.77	15310	15440	15310	19900	10720	15310	15407.49	0.14	0	687	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	6016	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.37	N	007700	500	195 억		54055	N	N	23	N	00	N
88	20240516	100217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15420	110	2	0.72	35384510	2296	22.79	15310	15440	15310	19900	10720	15310	15411.37	0.14	0	787	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	6031	4.93	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.52	13750	20231024	12.15	21500	-28.28	20240202	13790	11.82	20240125	23550	-34.52	20230522	13750	12.15	20231024	0.37	N	007700	500	195 억		54055	N	N	23	N	00	N
89	20240516	090216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	70	2	0.46	1671060	109	1.08	15310	15380	15310	19900	10720	15310	15330.83	0.14	0	-7	15530	15420	15210	15100	14890	15475	15155	196	4590	500	10710	10	1	39114367	6016	4.92	0.28	12	0.00	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.37	N	007700	500	195 억		54055	N	N	23	N	00	N
90	20240514	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	270	2	1.80	153133190	10073	133.26	15010	15320	15000	19550	10530	15040	15202.17	0.13	0	4034	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5988	4.90	0.28	12	0.03	3127.00	54724.00	23550	20230522	-34.99	13750	20231024	11.35	21500	-28.79	20240202	13790	11.02	20240125	23550	-34.99	20230522	13750	11.35	20231024	0.37	N	007700	500	195 억		51827	N	N	23	N	00	N
91	20240514	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15260	220	2	1.46	133991140	8822	116.71	15010	15320	15000	19550	10530	15040	15188.30	0.13	0	4096	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5969	4.88	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.20	13750	20231024	10.98	21500	-29.02	20240202	13790	10.66	20240125	23550	-35.20	20230522	13750	10.98	20231024	0.37	N	007700	500	195 억		51827	N	N	35	N	00	N
92	20240514	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	270	2	1.80	121561260	8009	105.95	15010	15320	15000	19550	10530	15040	15178.08	0.13	0	3649	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5988	4.90	0.28	12	0.02	3127.00	54724.00	23550	20230522	-34.99	13750	20231024	11.35	21500	-28.79	20240202	13790	11.02	20240125	23550	-34.99	20230522	13750	11.35	20231024	0.37	N	007700	500	195 억		51827	N	N	35	N	00	N
93	20240514	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15240	200	2	1.33	76407110	5055	66.87	15010	15250	15000	19550	10530	15040	15115.16	0.13	0	2920	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5961	4.87	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.29	13750	20231024	10.84	21500	-29.12	20240202	13790	10.51	20240125	23550	-35.29	20230522	13750	10.84	20231024	0.37	N	007700	500	195 억		51827	N	N	35	N	00	N
94	20240514	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15150	110	2	0.73	57802870	3830	50.67	15010	15150	15000	19550	10530	15040	15092.13	0.13	0	2281	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5926	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.67	13750	20231024	10.18	21500	-29.53	20240202	13790	9.86	20240125	23550	-35.67	20230522	13750	10.18	20231024	0.37	N	007700	500	195 억		51827	N	N	35	N	00	N
95	20240514	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15130	90	2	0.60	41377980	2745	36.31	15010	15150	15000	19550	10530	15040	15073.95	0.13	0	1776	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5918	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.75	13750	20231024	10.04	21500	-29.63	20240202	13790	9.72	20240125	23550	-35.75	20230522	13750	10.04	20231024	0.37	N	007700	500	195 억		51827	N	N	35	N	00	N
96	20240514	100217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15140	100	2	0.66	29175220	1936	25.61	15010	15150	15000	19550	10530	15040	15069.85	0.13	0	1241	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5922	4.84	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.71	13750	20231024	10.11	21500	-29.58	20240202	13790	9.79	20240125	23550	-35.71	20230522	13750	10.11	20231024	0.37	N	007700	500	195 억		51827	N	N	35	N	00	N
97	20240514	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	10	2	0.07	675490	45	0.60	15010	15050	15010	19550	10530	15040	15010.89	0.13	0	-4	15280	15160	15080	14960	14880	15120	14920	196	4510	500	10520	10	1	39114367	5887	4.81	0.28	12	0.00	3127.00	54724.00	23550	20230522	-36.09	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	23550	-36.09	20230522	13750	9.45	20231024	0.37	N	007700	500	195 억		51827	N	N	35	N	00	N
98	20240513	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-130	5	-0.86	113985220	7553	83.33	15050	15200	15000	19720	10620	15170	15091.38	0.13	0	-647	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5883	4.81	0.27	12	0.02	3127.00	54724.00	23550	20230522	-36.14	13750	20231024	9.38	21500	-30.05	20240202	13790	9.06	20240125	23550	-36.14	20230522	13750	9.38	20231024	0.37	N	007700	500	195 억		52602	N	N	35	N	00	N
99	20240513	150218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	-120	5	-0.79	98193060	6503	71.75	15050	15200	15000	19720	10620	15170	15099.66	0.13	0	-885	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5887	4.81	0.28	12	0.02	3127.00	54724.00	23550	20230522	-36.09	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	23550	-36.09	20230522	13750	9.45	20231024	0.37	N	007700	500	195 억		52602	N	N	57	N	00	N
100	20240513	140217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15150	-20	5	-0.13	85588430	5668	62.53	15050	15200	15000	19720	10620	15170	15100.29	0.13	0	-1002	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5926	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.67	13750	20231024	10.18	21500	-29.53	20240202	13790	9.86	20240125	23550	-35.67	20230522	13750	10.18	20231024	0.37	N	007700	500	195 억		52602	N	N	57	N	00	N
101	20240513	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	-120	5	-0.79	84014270	5564	61.39	15050	15200	15000	19720	10620	15170	15099.62	0.13	0	-1004	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5887	4.81	0.28	12	0.01	3127.00	54724.00	23550	20230522	-36.09	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	23550	-36.09	20230522	13750	9.45	20231024	0.37	N	007700	500	195 억		52602	N	N	57	N	00	N
102	20240513	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15030	-140	5	-0.92	68048010	4504	49.69	15050	15200	15000	19720	10620	15170	15108.35	0.13	0	-1242	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5879	4.81	0.27	12	0.01	3127.00	54724.00	23550	20230522	-36.18	13750	20231024	9.31	21500	-30.09	20240202	13790	8.99	20240125	23550	-36.18	20230522	13750	9.31	20231024	0.37	N	007700	500	195 억		52602	N	N	57	N	00	N
103	20240513	110218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-130	5	-0.86	47426560	3136	34.60	15050	15200	15030	19720	10620	15170	15123.27	0.13	0	-1045	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5883	4.81	0.27	12	0.01	3127.00	54724.00	23550	20230522	-36.14	13750	20231024	9.38	21500	-30.05	20240202	13790	9.06	20240125	23550	-36.14	20230522	13750	9.38	20231024	0.37	N	007700	500	195 억		52602	N	N	57	N	00	N
104	20240513	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15150	-20	5	-0.13	24193520	1595	17.60	15050	15200	15050	19720	10620	15170	15168.35	0.13	0	-816	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5926	4.84	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.67	13750	20231024	10.18	21500	-29.53	20240202	13790	9.86	20240125	23550	-35.67	20230522	13750	10.18	20231024	0.37	N	007700	500	195 억		52602	N	N	57	N	00	N
105	20240513	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15180	10	2	0.07	1130050	75	0.83	15050	15180	15050	19720	10620	15170	15067.33	0.13	0	-18	15396	15282	15106	14992	14816	15340	15050	196	4550	500	10610	10	1	39114367	5938	4.85	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.54	13750	20231024	10.40	21500	-29.40	20240202	13790	10.08	20240125	23550	-35.54	20230522	13750	10.40	20231024	0.37	N	007700	500	195 억		52602	N	N	57	N	00	N
106	20240510	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15170	80	2	0.53	134954100	8965	103.51	15090	15220	14930	19610	10570	15090	15053.40	0.14	0	779	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5934	4.85	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.58	13750	20231024	10.33	21500	-29.44	20240202	13790	10.01	20240125	23550	-35.58	20230522	13750	10.33	20231024	0.37	N	007700	500	195 억		52968	N	N	57	N	00	N
107	20240510	150214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	10	2	0.07	113988110	7582	87.54	15090	15190	14930	19610	10570	15090	15034.04	0.14	0	-194	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5906	4.83	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	23550	-35.88	20230522	13750	9.82	20231024	0.37	N	007700	500	195 억		52968	N	N	1	N	00	N
108	20240510	140215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15070	-20	5	-0.13	103414790	6880	79.44	15090	15190	14930	19610	10570	15090	15031.22	0.14	0	-328	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5895	4.82	0.28	12	0.02	3127.00	54724.00	23550	20230522	-36.01	13750	20231024	9.60	21500	-29.91	20240202	13790	9.28	20240125	23550	-36.01	20230522	13750	9.60	20231024	0.37	N	007700	500	195 억		52968	N	N	1	N	00	N
109	20240510	130213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	-40	5	-0.27	87746300	5839	67.42	15090	15190	14930	19610	10570	15090	15027.62	0.14	0	-670	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5887	4.81	0.28	12	0.01	3127.00	54724.00	23550	20230522	-36.09	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	23550	-36.09	20230522	13750	9.45	20231024	0.37	N	007700	500	195 억		52968	N	N	1	N	00	N
110	20240510	120213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15060	-30	5	-0.20	81334030	5413	62.50	15090	15190	14930	19610	10570	15090	15025.68	0.14	0	-737	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5891	4.82	0.28	12	0.01	3127.00	54724.00	23550	20230522	-36.05	13750	20231024	9.53	21500	-29.95	20240202	13790	9.21	20240125	23550	-36.05	20230522	13750	9.53	20231024	0.37	N	007700	500	195 억		52968	N	N	1	N	00	N
111	20240510	110212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15010	-80	5	-0.53	60239970	4006	46.25	15090	15190	15000	19610	10570	15090	15037.44	0.14	0	-540	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5871	4.80	0.27	12	0.01	3127.00	54724.00	23550	20230522	-36.26	13750	20231024	9.16	21500	-30.19	20240202	13790	8.85	20240125	23550	-36.26	20230522	13750	9.16	20231024	0.37	N	007700	500	195 억		52968	N	N	1	N	00	N
112	20240510	100214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15150	60	2	0.40	36235660	2408	27.80	15090	15190	15010	19610	10570	15090	15048.03	0.14	0	-245	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5926	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.67	13750	20231024	10.18	21500	-29.53	20240202	13790	9.86	20240125	23550	-35.67	20230522	13750	10.18	20231024	0.37	N	007700	500	195 억		52968	N	N	1	N	00	N
113	20240510	090214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15090	0	3	0.00	1705170	113	1.30	15090	15090	15090	19610	10570	15090	15090.00	0.14	0	-26	15403	15246	15133	14976	14863	15190	14920	196	4520	500	10560	10	1	39114367	5902	4.83	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.92	13750	20231024	9.75	21500	-29.81	20240202	13790	9.43	20240125	23550	-35.92	20230522	13750	9.75	20231024	0.37	N	007700	500	195 억		52968	N	N	1	N	00	N
114	20240509	160217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15090	-90	5	-0.59	130550620	8611	234.44	15180	15290	15020	19730	10630	15180	15160.91	0.13	0	1101	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5902	4.83	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.92	13750	20231024	9.75	21500	-29.81	20240202	13790	9.43	20240125	23550	-35.92	20230522	13750	9.75	20231024	0.37	N	007700	500	195 억		50855	N	N	1	N	00	N
115	20240509	150218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-140	5	-0.92	117281800	7729	210.43	15180	15290	15040	19730	10630	15180	15174.25	0.13	0	1135	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5883	4.81	0.27	12	0.02	3127.00	54724.00	23550	20230522	-36.14	13750	20231024	9.38	21500	-30.05	20240202	13790	9.06	20240125	23550	-36.14	20230522	13750	9.38	20231024	0.37	N	007700	500	195 억		50855	N	N	0	N	00	N
116	20240509	140216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	-80	5	-0.53	107023390	7048	191.89	15180	15290	15100	19730	10630	15180	15184.93	0.13	0	1309	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5906	4.83	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	23550	-35.88	20230522	13750	9.82	20231024	0.37	N	007700	500	195 억		50855	N	N	0	N	00	N
117	20240509	130214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15140	-40	5	-0.26	84671780	5571	151.67	15180	15290	15120	19730	10630	15180	15198.67	0.13	0	1164	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5922	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.71	13750	20231024	10.11	21500	-29.58	20240202	13790	9.79	20240125	23550	-35.71	20230522	13750	10.11	20231024	0.37	N	007700	500	195 억		50855	N	N	0	N	00	N
118	20240509	120215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15190	10	2	0.07	74801180	4919	133.92	15180	15290	15120	19730	10630	15180	15206.58	0.13	0	1289	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5941	4.86	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.50	13750	20231024	10.47	21500	-29.35	20240202	13790	10.15	20240125	23550	-35.50	20230522	13750	10.47	20231024	0.37	N	007700	500	195 억		50855	N	N	0	N	00	N
119	20240509	110212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15220	40	2	0.26	60907620	4003	108.98	15180	15290	15120	19730	10630	15180	15215.49	0.13	0	1310	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5953	4.87	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.37	13750	20231024	10.69	21500	-29.21	20240202	13790	10.37	20240125	23550	-35.37	20230522	13750	10.69	20231024	0.37	N	007700	500	195 억		50855	N	N	0	N	00	N
120	20240509	100212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15220	40	2	0.26	27807050	1829	49.80	15180	15260	15120	19730	10630	15180	15203.42	0.13	0	485	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5953	4.87	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.37	13750	20231024	10.69	21500	-29.21	20240202	13790	10.37	20240125	23550	-35.37	20230522	13750	10.69	20231024	0.37	N	007700	500	195 억		50855	N	N	0	N	00	N
121	20240509	090212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15180	0	3	0.00	288310	19	0.52	15180	15180	15150	19730	10630	15180	15174.21	0.13	0	-4	15460	15320	15160	15020	14860	15390	15090	196	4550	500	10620	10	1	39114367	5938	4.85	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.54	13750	20231024	10.40	21500	-29.40	20240202	13790	10.08	20240125	23550	-35.54	20230522	13750	10.40	20231024	0.37	N	007700	500	195 억		50855	N	N	0	N	00	N
122	20240508	160212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15180	60	2	0.40	55404930	3670	33.32	15010	15300	15000	19650	10590	15120	15096.71	0.13	0	1063	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5938	4.85	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.54	13750	20231024	10.40	21500	-29.40	20240202	13790	10.08	20240125	23550	-35.54	20230522	13750	10.40	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
123	20240508	150213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15120	0	3	0.00	53461950	3542	32.15	15010	15300	15000	19650	10590	15120	15093.72	0.13	0	1023	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5914	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.80	13750	20231024	9.96	21500	-29.67	20240202	13790	9.64	20240125	23550	-35.80	20230522	13750	9.96	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
124	20240508	140211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15120	0	3	0.00	49387190	3273	29.71	15010	15300	15000	19650	10590	15120	15089.27	0.13	0	844	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5914	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.80	13750	20231024	9.96	21500	-29.67	20240202	13790	9.64	20240125	23550	-35.80	20230522	13750	9.96	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
125	20240508	130210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	-20	5	-0.13	38497820	2554	23.18	15010	15300	15000	19650	10590	15120	15073.54	0.13	0	294	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5906	4.83	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	23550	-35.88	20230522	13750	9.82	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
126	20240508	120211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15130	10	2	0.07	37319860	2476	22.48	15010	15300	15000	19650	10590	15120	15072.64	0.13	0	289	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5918	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.75	13750	20231024	10.04	21500	-29.63	20240202	13790	9.72	20240125	23550	-35.75	20230522	13750	10.04	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
127	20240508	110226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15090	-30	5	-0.20	35943680	2385	21.65	15010	15300	15000	19650	10590	15120	15070.73	0.13	0	311	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5902	4.83	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.92	13750	20231024	9.75	21500	-29.81	20240202	13790	9.43	20240125	23550	-35.92	20230522	13750	9.75	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
128	20240508	100213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15140	20	2	0.13	21695360	1438	13.05	15010	15300	15010	19650	10590	15120	15087.18	0.13	0	75	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5922	4.84	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.71	13750	20231024	10.11	21500	-29.58	20240202	13790	9.79	20240125	23550	-35.71	20230522	13750	10.11	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
129	20240508	090211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15300	180	2	1.19	8079380	537	4.87	15010	15300	15010	19650	10590	15120	15045.40	0.13	0	38	15513	15316	15213	15016	14913	15265	14965	196	4530	500	10580	10	1	39114367	5984	4.89	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.03	13750	20231024	11.27	21500	-28.84	20240202	13790	10.95	20240125	23550	-35.03	20230522	13750	11.27	20231024	0.37	N	007700	500	195 억		49833	N	N	0	N	00	N
130	20240503	160216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15320	0	3	0.00	97901170	6366	43.88	15320	15500	15260	19910	10730	15320	15378.77	0.13	0	-311	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	5992	4.90	0.28	12	0.02	3127.00	54724.00	23550	20230522	-34.95	13750	20231024	11.42	21500	-28.74	20240202	13790	11.09	20240125	23550	-34.95	20230522	13750	11.42	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
131	20240503	150216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15360	40	2	0.26	85055750	5528	38.11	15320	15500	15260	19910	10730	15320	15386.35	0.13	0	-130	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	6008	4.91	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.78	13750	20231024	11.71	21500	-28.56	20240202	13790	11.39	20240125	23550	-34.78	20230522	13750	11.71	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
132	20240503	140215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15370	50	2	0.33	78192840	5081	35.02	15320	15500	15260	19910	10730	15320	15389.26	0.13	0	122	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	6012	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.73	13750	20231024	11.78	21500	-28.51	20240202	13790	11.46	20240125	23550	-34.73	20230522	13750	11.78	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
133	20240503	130216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	60	2	0.39	70976560	4612	31.79	15320	15500	15260	19910	10730	15320	15389.54	0.13	0	270	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	6016	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
134	20240503	120215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	60	2	0.39	69085280	4489	30.94	15320	15500	15260	19910	10730	15320	15389.90	0.13	0	298	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	6016	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
135	20240503	110214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15360	40	2	0.26	54569960	3542	24.42	15320	15500	15260	19910	10730	15320	15406.54	0.13	0	312	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	6008	4.91	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.78	13750	20231024	11.71	21500	-28.56	20240202	13790	11.39	20240125	23550	-34.78	20230522	13750	11.71	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
136	20240503	100214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	60	2	0.39	46210290	2998	20.67	15320	15500	15260	19910	10730	15320	15413.71	0.13	0	357	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	6016	4.92	0.28	12	0.01	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
137	20240503	090213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	-10	5	-0.07	5423270	354	2.44	15320	15320	15310	19910	10730	15320	15319.97	0.13	0	-20	15746	15532	15266	15052	14786	15640	15160	196	4590	500	10720	10	1	39114367	5988	4.90	0.28	12	0.00	3127.00	54724.00	23550	20230522	-34.99	13750	20231024	11.35	21500	-28.79	20240202	13790	11.02	20240125	23550	-34.99	20230522	13750	11.35	20231024	0.36	N	007700	500	195 억		51575	N	N	51	N	00	N
138	20240502	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15320	230	2	1.52	221933350	14478	196.21	15000	15480	15000	19610	10570	15090	15329.01	0.13	0	556	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	5992	4.90	0.28	12	0.04	3127.00	54724.00	23550	20230522	-34.95	13750	20231024	11.42	21500	-28.74	20240202	13790	11.09	20240125	23550	-34.95	20230522	13750	11.42	20231024	0.36	N	007700	500	195 억		51757	N	N	51	N	00	N
139	20240502	150214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	290	2	1.92	205256980	13395	181.53	15000	15480	15000	19610	10570	15090	15323.40	0.13	0	-108	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	6016	4.92	0.28	12	0.03	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.36	N	007700	500	195 억		51757	N	N	0	N	00	N
140	20240502	140213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15340	250	2	1.66	166362120	10871	147.32	15000	15450	15000	19610	10570	15090	15303.30	0.13	0	-89	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	6000	4.91	0.28	12	0.03	3127.00	54724.00	23550	20230522	-34.86	13750	20231024	11.56	21500	-28.65	20240202	13790	11.24	20240125	23550	-34.86	20230522	13750	11.56	20231024	0.36	N	007700	500	195 억		51757	N	N	0	N	00	N
141	20240502	130213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15330	240	2	1.59	158828790	10379	140.66	15000	15450	15000	19610	10570	15090	15302.90	0.13	0	-129	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	5996	4.90	0.28	12	0.03	3127.00	54724.00	23550	20230522	-34.90	13750	20231024	11.49	21500	-28.70	20240202	13790	11.17	20240125	23550	-34.90	20230522	13750	11.49	20231024	0.36	N	007700	500	195 억		51757	N	N	0	N	00	N
142	20240502	120212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	290	2	1.92	152510360	9967	135.07	15000	15450	15000	19610	10570	15090	15301.53	0.13	0	-151	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	6016	4.92	0.28	12	0.03	3127.00	54724.00	23550	20230522	-34.69	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	23550	-34.69	20230522	13750	11.85	20231024	0.36	N	007700	500	195 억		51757	N	N	0	N	00	N
143	20240502	110212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	200	2	1.33	100332470	6562	88.93	15000	15450	15000	19610	10570	15090	15289.92	0.13	0	61	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	5981	4.89	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.07	13750	20231024	11.20	21500	-28.88	20240202	13790	10.88	20240125	23550	-35.07	20230522	13750	11.20	20231024	0.36	N	007700	500	195 억		51757	N	N	0	N	00	N
144	20240502	100212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15270	180	2	1.19	84936380	5554	75.27	15000	15450	15000	19610	10570	15090	15292.83	0.13	0	472	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	5973	4.88	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.16	13750	20231024	11.05	21500	-28.98	20240202	13790	10.73	20240125	23550	-35.16	20230522	13750	11.05	20231024	0.36	N	007700	500	195 억		51757	N	N	0	N	00	N
145	20240502	090212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15010	-80	5	-0.53	540250	36	0.49	15000	15050	15000	19610	10570	15090	15006.94	0.13	0	3	15296	15192	15096	14992	14896	15145	14945	196	4520	500	10560	10	1	39114367	5871	4.80	0.27	12	0.00	3127.00	54724.00	23550	20230522	-36.26	13750	20231024	9.16	21500	-30.19	20240202	13790	8.85	20240125	23550	-36.26	20230522	13750	9.16	20231024	0.36	N	007700	500	195 억		51757	N	N	0	N	00	N