KissMeData/084690/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	160717	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	350	2	3.89	1480502660	159276	180.78	9080	9430	9000	11680	6300	8990	9295.33	5.26	34641	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3382	16.44	0.47	12	0.44	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13690	-31.78	20240102	7710	21.14	20240411	17080	-45.32	20231207	6200	50.65	20231023	2.55	N	084690	1000	362 억	1904856	N	N	1414	N	N
3	20240531	150712	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	360	2	4.00	1408837780	151610	172.07	9080	9430	9000	11680	6300	8990	9292.67	5.26	35363	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3386	16.46	0.47	12	0.42	568.00	20000.00	17080	20231207	-45.26	6200	20231023	50.81	13690	-31.70	20240102	7710	21.27	20240411	17080	-45.26	20231207	6200	50.81	20231023	2.55	N	084690	1000	362 억	1904856	N	N	6	N	N
4	20240531	140713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	400	2	4.45	1289790320	138884	157.63	9080	9430	9000	11680	6300	8990	9286.98	5.26	37144	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3400	16.53	0.47	12	0.38	568.00	20000.00	17080	20231207	-45.02	6200	20231023	51.45	13690	-31.41	20240102	7710	21.79	20240411	17080	-45.02	20231207	6200	51.45	20231023	2.55	N	084690	1000	362 억	1904856	N	N	6	N	N
5	20240531	130718	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9370	380	2	4.23	1194534040	128739	146.12	9080	9420	9000	11680	6300	8990	9278.90	5.26	34299	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3393	16.50	0.47	12	0.36	568.00	20000.00	17080	20231207	-45.14	6200	20231023	51.13	13690	-31.56	20240102	7710	21.53	20240411	17080	-45.14	20231207	6200	51.13	20231023	2.55	N	084690	1000	362 억	1904856	N	N	6	N	N
6	20240531	120721	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9370	380	2	4.23	1014588550	109580	124.37	9080	9390	9000	11680	6300	8990	9259.07	5.26	30338	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3393	16.50	0.47	12	0.30	568.00	20000.00	17080	20231207	-45.14	6200	20231023	51.13	13690	-31.56	20240102	7710	21.53	20240411	17080	-45.14	20231207	6200	51.13	20231023	2.55	N	084690	1000	362 억	1904856	N	N	6	N	N
7	20240531	110717	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	310	2	3.45	641463640	69487	78.87	9080	9330	9000	11680	6300	8990	9231.69	5.26	31295	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3368	16.37	0.47	12	0.19	568.00	20000.00	17080	20231207	-45.55	6200	20231023	50.00	13690	-32.07	20240102	7710	20.62	20240411	17080	-45.55	20231207	6200	50.00	20231023	2.55	N	084690	1000	362 억	1904856	N	N	6	N	N
8	20240531	100718	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	260	2	2.89	425834630	46220	52.46	9080	9300	9000	11680	6300	8990	9213.58	5.26	20502	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3350	16.29	0.46	12	0.13	568.00	20000.00	17080	20231207	-45.84	6200	20231023	49.19	13690	-32.43	20240102	7710	19.97	20240411	17080	-45.84	20231207	6200	49.19	20231023	2.55	N	084690	1000	362 억	1904856	N	N	6	N	N
9	20240531	090716	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9200	210	2	2.34	69987580	7684	8.72	9080	9220	9000	11680	6300	8990	9109.42	5.26	4593	9223	9106	9043	8926	8863	9075	8895	362	2690	1000	5750	10	1	36212538	3332	16.20	0.46	12	0.02	568.00	20000.00	17080	20231207	-46.14	6200	20231023	48.39	13690	-32.80	20240102	7710	19.33	20240411	17080	-46.14	20231207	6200	48.39	20231023	2.55	N	084690	1000	362 억	1904856	N	N	6	N	N
10	20240530	160713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8990	-110	5	-1.21	771534270	85458	77.02	9050	9160	8980	11830	6370	9100	9027.99	5.21	16319	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3256	15.83	0.45	12	0.24	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13690	-34.33	20240102	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	2.53	N	084690	1000	362 억	1887982	N	N	6	N	N
11	20240530	150714	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	-40	5	-0.44	650512630	72014	64.90	9050	9160	8980	11830	6370	9100	9032.64	5.21	9507	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3281	15.95	0.45	12	0.20	568.00	20000.00	17080	20231207	-46.96	6200	20231023	46.13	13690	-33.82	20240102	7710	17.51	20240411	17080	-46.96	20231207	6200	46.13	20231023	2.53	N	084690	1000	362 억	1887982	N	N	13	N	N
12	20240530	140713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9020	-80	5	-0.88	583972780	64672	58.29	9050	9160	8980	11830	6370	9100	9029.17	5.21	6708	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3266	15.88	0.45	12	0.18	568.00	20000.00	17080	20231207	-47.19	6200	20231023	45.48	13690	-34.11	20240102	7710	16.99	20240411	17080	-47.19	20231207	6200	45.48	20231023	2.53	N	084690	1000	362 억	1887982	N	N	13	N	N
13	20240530	130715	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9030	-70	5	-0.77	447859490	49603	44.70	9050	9160	8980	11830	6370	9100	9028.10	5.21	-3420	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3270	15.90	0.45	12	0.14	568.00	20000.00	17080	20231207	-47.13	6200	20231023	45.65	13690	-34.04	20240102	7710	17.12	20240411	17080	-47.13	20231207	6200	45.65	20231023	2.53	N	084690	1000	362 억	1887982	N	N	13	N	N
14	20240530	120713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	-10	5	-0.11	417554600	46257	41.69	9050	9160	8980	11830	6370	9100	9025.98	5.21	-4154	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3292	16.00	0.45	12	0.13	568.00	20000.00	17080	20231207	-46.78	6200	20231023	46.61	13690	-33.60	20240102	7710	17.90	20240411	17080	-46.78	20231207	6200	46.61	20231023	2.53	N	084690	1000	362 억	1887982	N	N	13	N	N
15	20240530	110714	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	10	2	0.11	377506760	41839	37.71	9050	9160	8980	11830	6370	9100	9021.84	5.21	-3121	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3299	16.04	0.46	12	0.12	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13690	-33.46	20240102	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	2.53	N	084690	1000	362 억	1887982	N	N	13	N	N
16	20240530	100715	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9000	-100	5	-1.10	319610800	35432	31.93	9050	9160	8980	11830	6370	9100	9019.17	5.21	-3616	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3259	15.85	0.45	12	0.10	568.00	20000.00	17080	20231207	-47.31	6200	20231023	45.16	13690	-34.26	20240102	7710	16.73	20240411	17080	-47.31	20231207	6200	45.16	20231023	2.53	N	084690	1000	362 억	1887982	N	N	13	N	N
17	20240530	090714	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9070	-30	5	-0.33	55701580	6155	5.55	9050	9160	9000	11830	6370	9100	9045.01	5.21	36	9353	9226	9133	9006	8913	9180	8960	362	2730	1000	5820	10	1	36212538	3284	15.97	0.45	12	0.02	568.00	20000.00	17080	20231207	-46.90	6200	20231023	46.29	13690	-33.75	20240102	7710	17.64	20240411	17080	-46.90	20231207	6200	46.29	20231023	2.53	N	084690	1000	362 억	1887982	N	N	13	N	N
18	20240529	160707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	-80	5	-0.87	991335020	108595	78.79	9150	9260	9040	11930	6430	9180	9128.75	5.11	34577	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3295	16.02	0.46	12	0.30	568.00	20000.00	17080	20231207	-46.72	6200	20231023	46.77	13690	-33.53	20240102	7710	18.03	20240411	17080	-46.72	20231207	6200	46.77	20231023	2.51	N	084690	1000	362 억	1852009	N	N	13	N	N
19	20240529	150707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9140	-40	5	-0.44	942208360	103201	74.87	9150	9260	9040	11930	6430	9180	9129.84	5.11	34730	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3310	16.09	0.46	12	0.28	568.00	20000.00	17080	20231207	-46.49	6200	20231023	47.42	13690	-33.24	20240102	7710	18.55	20240411	17080	-46.49	20231207	6200	47.42	20231023	2.51	N	084690	1000	362 억	1852009	N	N	453	N	N
20	20240529	140707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9170	-10	5	-0.11	824372840	90354	65.55	9150	9260	9040	11930	6430	9180	9123.81	5.11	33911	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3321	16.14	0.46	12	0.25	568.00	20000.00	17080	20231207	-46.31	6200	20231023	47.90	13690	-33.02	20240102	7710	18.94	20240411	17080	-46.31	20231207	6200	47.90	20231023	2.51	N	084690	1000	362 억	1852009	N	N	453	N	N
21	20240529	130710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	-80	5	-0.87	690908760	75754	54.96	9150	9260	9040	11930	6430	9180	9120.43	5.11	29661	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3295	16.02	0.46	12	0.21	568.00	20000.00	17080	20231207	-46.72	6200	20231023	46.77	13690	-33.53	20240102	7710	18.03	20240411	17080	-46.72	20231207	6200	46.77	20231023	2.51	N	084690	1000	362 억	1852009	N	N	453	N	N
22	20240529	120712	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	-70	5	-0.76	534915090	58555	42.48	9150	9260	9070	11930	6430	9180	9135.26	5.11	21467	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3299	16.04	0.46	12	0.16	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13690	-33.46	20240102	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	2.51	N	084690	1000	362 억	1852009	N	N	453	N	N
23	20240529	110709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	-60	5	-0.65	485260560	53120	38.54	9150	9260	9070	11930	6430	9180	9135.18	5.11	19966	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3303	16.06	0.46	12	0.15	568.00	20000.00	17080	20231207	-46.60	6200	20231023	47.10	13690	-33.38	20240102	7710	18.29	20240411	17080	-46.60	20231207	6200	47.10	20231023	2.51	N	084690	1000	362 억	1852009	N	N	453	N	N
24	20240529	100708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9160	-20	5	-0.22	415463130	45469	32.99	9150	9260	9070	11930	6430	9180	9137.28	5.11	18452	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3317	16.13	0.46	12	0.13	568.00	20000.00	17080	20231207	-46.37	6200	20231023	47.74	13690	-33.09	20240102	7710	18.81	20240411	17080	-46.37	20231207	6200	47.74	20231023	2.51	N	084690	1000	362 억	1852009	N	N	453	N	N
25	20240529	090705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9210	30	2	0.33	66402400	7225	5.24	9150	9260	9150	11930	6430	9180	9190.64	5.11	1567	9546	9362	9256	9072	8966	9310	9020	362	2750	1000	5870	10	1	36212538	3335	16.21	0.46	12	0.02	568.00	20000.00	17080	20231207	-46.08	6200	20231023	48.55	13690	-32.72	20240102	7710	19.46	20240411	17080	-46.08	20231207	6200	48.55	20231023	2.51	N	084690	1000	362 억	1852009	N	N	453	N	N
26	20240528	160703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9180	-250	5	-2.65	1256747900	135866	74.21	9370	9440	9150	12250	6610	9430	9248.77	5.17	-22214	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3324	16.16	0.46	12	0.38	568.00	20000.00	17080	20231207	-46.25	6200	20231023	48.06	13690	-32.94	20240102	7710	19.07	20240411	17080	-46.25	20231207	6200	48.06	20231023	2.52	N	084690	1000	362 억	1872915	N	N	453	N	N
27	20240528	150706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9180	-250	5	-2.65	1214143750	131227	71.67	9370	9440	9150	12250	6610	9430	9250.88	5.17	-21852	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3324	16.16	0.46	12	0.36	568.00	20000.00	17080	20231207	-46.25	6200	20231023	48.06	13690	-32.94	20240102	7710	19.07	20240411	17080	-46.25	20231207	6200	48.06	20231023	2.52	N	084690	1000	362 억	1872915	N	N	5	N	N
28	20240528	140707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	-210	5	-2.23	1046135840	112933	61.68	9370	9440	9200	12250	6610	9430	9261.84	5.17	-15132	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3339	16.23	0.46	12	0.31	568.00	20000.00	17080	20231207	-46.02	6200	20231023	48.71	13690	-32.65	20240102	7710	19.58	20240411	17080	-46.02	20231207	6200	48.71	20231023	2.52	N	084690	1000	362 억	1872915	N	N	5	N	N
29	20240528	130704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9230	-200	5	-2.12	921498590	99418	54.30	9370	9440	9200	12250	6610	9430	9267.29	5.17	-9638	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3342	16.25	0.46	12	0.27	568.00	20000.00	17080	20231207	-45.96	6200	20231023	48.87	13690	-32.58	20240102	7710	19.71	20240411	17080	-45.96	20231207	6200	48.87	20231023	2.52	N	084690	1000	362 억	1872915	N	N	5	N	N
30	20240528	120704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9230	-200	5	-2.12	845403300	91167	49.79	9370	9440	9200	12250	6610	9430	9271.39	5.17	-7463	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3342	16.25	0.46	12	0.25	568.00	20000.00	17080	20231207	-45.96	6200	20231023	48.87	13690	-32.58	20240102	7710	19.71	20240411	17080	-45.96	20231207	6200	48.87	20231023	2.52	N	084690	1000	362 억	1872915	N	N	5	N	N
31	20240528	110648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	-180	5	-1.91	668446550	71967	39.31	9370	9440	9210	12250	6610	9430	9286.24	5.17	-1762	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3350	16.29	0.46	12	0.20	568.00	20000.00	17080	20231207	-45.84	6200	20231023	49.19	13690	-32.43	20240102	7710	19.97	20240411	17080	-45.84	20231207	6200	49.19	20231023	2.52	N	084690	1000	362 억	1872915	N	N	5	N	N
32	20240528	100705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9230	-200	5	-2.12	560373480	60287	32.93	9370	9440	9210	12250	6610	9430	9292.82	5.17	-1971	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3342	16.25	0.46	12	0.17	568.00	20000.00	17080	20231207	-45.96	6200	20231023	48.87	13690	-32.58	20240102	7710	19.71	20240411	17080	-45.96	20231207	6200	48.87	20231023	2.52	N	084690	1000	362 억	1872915	N	N	5	N	N
33	20240528	090706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	-30	5	-0.32	52859050	5621	3.07	9370	9440	9370	12250	6610	9430	9398.19	5.17	54	9823	9626	9513	9316	9203	9570	9260	362	2820	1000	6030	10	1	36212538	3404	16.55	0.47	12	0.02	568.00	20000.00	17080	20231207	-44.96	6200	20231023	51.61	13690	-31.34	20240102	7710	21.92	20240411	17080	-44.96	20231207	6200	51.61	20231023	2.52	N	084690	1000	362 억	1872915	N	N	5	N	N
34	20240527	160654	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-70	5	-0.74	1709607190	178676	134.36	9560	9710	9400	12350	6650	9500	9568.99	5.18	-1857	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3415	16.60	0.47	12	0.49	568.00	20000.00	17080	20231207	-44.79	6200	20231023	52.10	13690	-31.12	20240102	7710	22.31	20240411	17080	-44.79	20231207	6200	52.10	20231023	2.43	N	084690	1000	362 억	1874658	N	N	5	N	N
35	20240527	150706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-70	5	-0.74	1632851030	170527	128.24	9560	9710	9400	12350	6650	9500	9575.32	5.18	-2366	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3415	16.60	0.47	12	0.47	568.00	20000.00	17080	20231207	-44.79	6200	20231023	52.10	13690	-31.12	20240102	7710	22.31	20240411	17080	-44.79	20231207	6200	52.10	20231023	2.43	N	084690	1000	362 억	1874658	N	N	1	N	N
36	20240527	140703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9490	-10	5	-0.11	1379854370	143700	108.06	9560	9710	9470	12350	6650	9500	9602.33	5.18	6175	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3437	16.71	0.47	12	0.40	568.00	20000.00	17080	20231207	-44.44	6200	20231023	53.06	13690	-30.68	20240102	7710	23.09	20240411	17080	-44.44	20231207	6200	53.06	20231023	2.43	N	084690	1000	362 억	1874658	N	N	1	N	N
37	20240527	130703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9560	60	2	0.63	1233461830	128298	96.48	9560	9710	9470	12350	6650	9500	9614.04	5.18	13995	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3462	16.83	0.48	12	0.35	568.00	20000.00	17080	20231207	-44.03	6200	20231023	54.19	13690	-30.17	20240102	7710	23.99	20240411	17080	-44.03	20231207	6200	54.19	20231023	2.43	N	084690	1000	362 억	1874658	N	N	1	N	N
38	20240527	120704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	50	2	0.53	1079038630	112071	84.28	9560	9710	9530	12350	6650	9500	9628.17	5.18	14533	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3458	16.81	0.48	12	0.31	568.00	20000.00	17080	20231207	-44.09	6200	20231023	54.03	13690	-30.24	20240102	7710	23.87	20240411	17080	-44.09	20231207	6200	54.03	20231023	2.43	N	084690	1000	362 억	1874658	N	N	1	N	N
39	20240527	110703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9660	160	2	1.68	945329480	98107	73.78	9560	9710	9530	12350	6650	9500	9635.70	5.18	19647	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3498	17.01	0.48	12	0.27	568.00	20000.00	17080	20231207	-43.44	6200	20231023	55.81	13690	-29.44	20240102	7710	25.29	20240411	17080	-43.44	20231207	6200	55.81	20231023	2.43	N	084690	1000	362 억	1874658	N	N	1	N	N
40	20240527	100702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9690	190	2	2.00	809638210	84083	63.23	9560	9710	9530	12350	6650	9500	9629.04	5.18	20784	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3509	17.06	0.48	12	0.23	568.00	20000.00	17080	20231207	-43.27	6200	20231023	56.29	13690	-29.22	20240102	7710	25.68	20240411	17080	-43.27	20231207	6200	56.29	20231023	2.43	N	084690	1000	362 억	1874658	N	N	1	N	N
41	20240527	090702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9630	130	2	1.37	29498340	3074	2.31	9560	9690	9560	12350	6650	9500	9596.08	5.18	-61	9700	9600	9550	9450	9400	9575	9425	362	2850	1000	6080	10	1	36212538	3487	16.95	0.48	12	0.01	568.00	20000.00	17080	20231207	-43.62	6200	20231023	55.32	13690	-29.66	20240102	7710	24.90	20240411	17080	-43.62	20231207	6200	55.32	20231023	2.43	N	084690	1000	362 억	1874658	N	N	1	N	N
42	20240524	160628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	-150	5	-1.55	1250961610	130761	58.82	9590	9650	9500	12540	6760	9650	9566.82	5.24	-23542	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3440	16.73	0.47	12	0.36	568.00	20000.00	17080	20231207	-44.38	6200	20231023	53.23	13690	-30.61	20240102	7710	23.22	20240411	17080	-44.38	20231207	6200	53.23	20231023	2.43	N	084690	1000	362 억	1896246	N	N	1	N	N
43	20240524	150627	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	-130	5	-1.35	1085275220	113339	50.98	9590	9650	9510	12540	6760	9650	9575.47	5.24	-18718	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3447	16.76	0.48	12	0.31	568.00	20000.00	17080	20231207	-44.26	6200	20231023	53.55	13690	-30.46	20240102	7710	23.48	20240411	17080	-44.26	20231207	6200	53.55	20231023	2.43	N	084690	1000	362 억	1896246	N	N	7	N	N
44	20240524	140630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9580	-70	5	-0.73	757322950	78985	35.53	9590	9650	9540	12540	6760	9650	9588.18	5.24	-4558	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3469	16.87	0.48	12	0.22	568.00	20000.00	17080	20231207	-43.91	6200	20231023	54.52	13690	-30.02	20240102	7710	24.25	20240411	17080	-43.91	20231207	6200	54.52	20231023	2.43	N	084690	1000	362 억	1896246	N	N	7	N	N
45	20240524	130628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	-50	5	-0.52	666082370	69470	31.25	9590	9650	9540	12540	6760	9650	9588.05	5.24	-4757	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3476	16.90	0.48	12	0.19	568.00	20000.00	17080	20231207	-43.79	6200	20231023	54.84	13690	-29.88	20240102	7710	24.51	20240411	17080	-43.79	20231207	6200	54.84	20231023	2.43	N	084690	1000	362 억	1896246	N	N	7	N	N
46	20240524	120629	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9620	-30	5	-0.31	599897230	62557	28.14	9590	9650	9540	12540	6760	9650	9589.60	5.24	-4468	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3484	16.94	0.48	12	0.17	568.00	20000.00	17080	20231207	-43.68	6200	20231023	55.16	13690	-29.73	20240102	7710	24.77	20240411	17080	-43.68	20231207	6200	55.16	20231023	2.43	N	084690	1000	362 억	1896246	N	N	7	N	N
47	20240524	110627	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9570	-80	5	-0.83	421785530	44005	19.79	9590	9650	9540	12540	6760	9650	9584.93	5.24	23	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3466	16.85	0.48	12	0.12	568.00	20000.00	17080	20231207	-43.97	6200	20231023	54.35	13690	-30.09	20240102	7710	24.12	20240411	17080	-43.97	20231207	6200	54.35	20231023	2.43	N	084690	1000	362 억	1896246	N	N	7	N	N
48	20240524	100631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	-50	5	-0.52	297066930	31006	13.95	9590	9640	9540	12540	6760	9650	9580.92	5.24	-1348	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3476	16.90	0.48	12	0.09	568.00	20000.00	17080	20231207	-43.79	6200	20231023	54.84	13690	-29.88	20240102	7710	24.51	20240411	17080	-43.79	20231207	6200	54.84	20231023	2.43	N	084690	1000	362 억	1896246	N	N	7	N	N
49	20240524	090627	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	-100	5	-1.04	117381870	12256	5.51	9590	9600	9540	12540	6760	9650	9577.43	5.24	-63	9936	9792	9586	9442	9236	9865	9515	362	2890	1000	6170	10	1	36212538	3458	16.81	0.48	12	0.03	568.00	20000.00	17080	20231207	-44.09	6200	20231023	54.03	13690	-30.24	20240102	7710	23.87	20240411	17080	-44.09	20231207	6200	54.03	20231023	2.43	N	084690	1000	362 억	1896246	N	N	7	N	N
50	20240523	160625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9650	140	2	1.47	2103428030	219329	81.41	9510	9730	9380	12360	6660	9510	9590.39	5.29	-12168	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3495	16.99	0.48	12	0.61	568.00	20000.00	17080	20231207	-43.50	6200	20231023	55.65	13690	-29.51	20240102	7710	25.16	20240411	17080	-43.50	20231207	6200	55.65	20231023	2.53	N	084690	1000	362 억	1914408	N	N	7	N	N
51	20240523	150630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9580	70	2	0.74	2007015670	209302	77.69	9510	9730	9380	12360	6660	9510	9589.21	5.29	-14132	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3469	16.87	0.48	12	0.58	568.00	20000.00	17080	20231207	-43.91	6200	20231023	54.52	13690	-30.02	20240102	7710	24.25	20240411	17080	-43.91	20231207	6200	54.52	20231023	2.53	N	084690	1000	362 억	1914408	N	N	0	N	N
52	20240523	140631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	40	2	0.42	1884664100	196532	72.95	9510	9730	9380	12360	6660	9510	9589.73	5.29	-15719	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3458	16.81	0.48	12	0.54	568.00	20000.00	17080	20231207	-44.09	6200	20231023	54.03	13690	-30.24	20240102	7710	23.87	20240411	17080	-44.09	20231207	6200	54.03	20231023	2.53	N	084690	1000	362 억	1914408	N	N	0	N	N
53	20240523	130628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9650	140	2	1.47	1682108230	175445	65.12	9510	9730	9380	12360	6660	9510	9587.81	5.29	-13491	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3495	16.99	0.48	12	0.48	568.00	20000.00	17080	20231207	-43.50	6200	20231023	55.65	13690	-29.51	20240102	7710	25.16	20240411	17080	-43.50	20231207	6200	55.65	20231023	2.53	N	084690	1000	362 억	1914408	N	N	0	N	N
54	20240523	120625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	40	2	0.42	803844260	84667	31.43	9510	9610	9380	12360	6660	9510	9494.13	5.29	-2772	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3458	16.81	0.48	12	0.23	568.00	20000.00	17080	20231207	-44.09	6200	20231023	54.03	13690	-30.24	20240102	7710	23.87	20240411	17080	-44.09	20231207	6200	54.03	20231023	2.53	N	084690	1000	362 억	1914408	N	N	0	N	N
55	20240523	110625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	30	2	0.32	588279760	62123	23.06	9510	9570	9380	12360	6660	9510	9469.39	5.29	-2774	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3455	16.80	0.48	12	0.17	568.00	20000.00	17080	20231207	-44.15	6200	20231023	53.87	13690	-30.31	20240102	7710	23.74	20240411	17080	-44.15	20231207	6200	53.87	20231023	2.53	N	084690	1000	362 억	1914408	N	N	0	N	N
56	20240523	100627	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	20	2	0.21	502570340	53114	19.71	9510	9570	9380	12360	6660	9510	9461.82	5.29	-3847	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3451	16.78	0.48	12	0.15	568.00	20000.00	17080	20231207	-44.20	6200	20231023	53.71	13690	-30.39	20240102	7710	23.61	20240411	17080	-44.20	20231207	6200	53.71	20231023	2.53	N	084690	1000	362 억	1914408	N	N	0	N	N
57	20240523	090629	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9490	-20	5	-0.21	145714310	15369	5.70	9510	9570	9430	12360	6660	9510	9480.44	5.29	-5542	9950	9730	9610	9390	9270	9670	9330	362	2850	1000	6080	10	1	36212538	3437	16.71	0.47	12	0.04	568.00	20000.00	17080	20231207	-44.44	6200	20231023	53.06	13690	-30.68	20240102	7710	23.09	20240411	17080	-44.44	20231207	6200	53.06	20231023	2.53	N	084690	1000	362 억	1914408	N	N	0	N	N
58	20240522	160620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9510	-170	5	-1.76	2577526300	266966	132.31	9610	9830	9490	12580	6780	9680	9654.71	5.26	9189	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3444	16.74	0.48	12	0.74	568.00	20000.00	17080	20231207	-44.32	6200	20231023	53.39	13690	-30.53	20240102	7710	23.35	20240411	17080	-44.32	20231207	6200	53.39	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
59	20240522	150624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9510	-170	5	-1.76	2396678300	247968	122.89	9610	9830	9490	12580	6780	9680	9665.16	5.26	10287	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3444	16.74	0.48	12	0.68	568.00	20000.00	17080	20231207	-44.32	6200	20231023	53.39	13690	-30.53	20240102	7710	23.35	20240411	17080	-44.32	20231207	6200	53.39	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
60	20240522	140626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	-130	5	-1.34	1840728220	189630	93.98	9610	9830	9550	12580	6780	9680	9707.22	5.26	6715	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3458	16.81	0.48	12	0.52	568.00	20000.00	17080	20231207	-44.09	6200	20231023	54.03	13690	-30.24	20240102	7710	23.87	20240411	17080	-44.09	20231207	6200	54.03	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
61	20240522	130622	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9700	20	2	0.21	1419000140	145784	72.25	9610	9830	9610	12580	6780	9680	9734.28	5.26	19954	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3513	17.08	0.48	12	0.40	568.00	20000.00	17080	20231207	-43.21	6200	20231023	56.45	13690	-29.15	20240102	7710	25.81	20240411	17080	-43.21	20231207	6200	56.45	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
62	20240522	120655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9730	50	2	0.52	1303213390	133858	66.34	9610	9830	9610	12580	6780	9680	9736.59	5.26	20134	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3523	17.13	0.49	12	0.37	568.00	20000.00	17080	20231207	-43.03	6200	20231023	56.94	13690	-28.93	20240102	7710	26.20	20240411	17080	-43.03	20231207	6200	56.94	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
63	20240522	110626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9780	100	2	1.03	1152249360	118324	58.64	9610	9830	9610	12580	6780	9680	9739.03	5.26	20028	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3542	17.22	0.49	12	0.33	568.00	20000.00	17080	20231207	-42.74	6200	20231023	57.74	13690	-28.56	20240102	7710	26.85	20240411	17080	-42.74	20231207	6200	57.74	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
64	20240522	100625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9790	110	2	1.14	844691320	86812	43.02	9610	9830	9610	12580	6780	9680	9731.23	5.26	14597	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3545	17.24	0.49	12	0.24	568.00	20000.00	17080	20231207	-42.68	6200	20231023	57.90	13690	-28.49	20240102	7710	26.98	20240411	17080	-42.68	20231207	6200	57.90	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
65	20240522	090624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9700	20	2	0.21	73422840	7599	3.77	9610	9700	9610	12580	6780	9680	9656.30	5.26	300	10146	9912	9666	9432	9186	10030	9550	362	2900	1000	6190	10	1	36212538	3513	17.08	0.48	12	0.02	568.00	20000.00	17080	20231207	-43.21	6200	20231023	56.45	13690	-29.15	20240102	7710	25.81	20240411	17080	-43.21	20231207	6200	56.45	20231023	2.56	N	084690	1000	362 억	1905912	N	N	189	N	N
66	20240521	160618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9680	120	2	1.26	1912355020	198953	40.80	9520	9900	9420	12420	6700	9560	9612.09	5.24	8634	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3505	17.04	0.48	12	0.55	568.00	20000.00	17080	20231207	-43.33	6200	20231023	56.13	13690	-29.29	20240102	7710	25.55	20240411	17080	-43.33	20231207	6200	56.13	20231023	2.40	N	084690	1000	362 억	1896030	N	N	189	N	N
67	20240521	150623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9580	20	2	0.21	1705992280	177546	36.41	9520	9900	9420	12420	6700	9560	9608.74	5.24	10543	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3469	16.87	0.48	12	0.49	568.00	20000.00	17080	20231207	-43.91	6200	20231023	54.52	13690	-30.02	20240102	7710	24.25	20240411	17080	-43.91	20231207	6200	54.52	20231023	2.40	N	084690	1000	362 억	1896030	N	N	40	N	N
68	20240521	140621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9590	30	2	0.31	1581349490	164518	33.73	9520	9900	9420	12420	6700	9560	9612.02	5.24	10055	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3473	16.88	0.48	12	0.45	568.00	20000.00	17080	20231207	-43.85	6200	20231023	54.68	13690	-29.95	20240102	7710	24.38	20240411	17080	-43.85	20231207	6200	54.68	20231023	2.40	N	084690	1000	362 억	1896030	N	N	40	N	N
69	20240521	130622	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9590	30	2	0.31	1481410430	154101	31.60	9520	9900	9420	12420	6700	9560	9613.25	5.24	5982	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3473	16.88	0.48	12	0.43	568.00	20000.00	17080	20231207	-43.85	6200	20231023	54.68	13690	-29.95	20240102	7710	24.38	20240411	17080	-43.85	20231207	6200	54.68	20231023	2.40	N	084690	1000	362 억	1896030	N	N	40	N	N
70	20240521	120622	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9620	60	2	0.63	1374667700	142955	29.31	9520	9900	9420	12420	6700	9560	9616.09	5.24	5363	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3484	16.94	0.48	12	0.39	568.00	20000.00	17080	20231207	-43.68	6200	20231023	55.16	13690	-29.73	20240102	7710	24.77	20240411	17080	-43.68	20231207	6200	55.16	20231023	2.40	N	084690	1000	362 억	1896030	N	N	40	N	N
71	20240521	110623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	40	2	0.42	1243318020	129283	26.51	9520	9900	9420	12420	6700	9560	9617.03	5.24	4419	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3476	16.90	0.48	12	0.36	568.00	20000.00	17080	20231207	-43.79	6200	20231023	54.84	13690	-29.88	20240102	7710	24.51	20240411	17080	-43.79	20231207	6200	54.84	20231023	2.40	N	084690	1000	362 억	1896030	N	N	40	N	N
72	20240521	100621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9660	100	2	1.05	1072904810	111591	22.88	9520	9900	9420	12420	6700	9560	9614.62	5.24	2571	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3498	17.01	0.48	12	0.31	568.00	20000.00	17080	20231207	-43.44	6200	20231023	55.81	13690	-29.44	20240102	7710	25.29	20240411	17080	-43.44	20231207	6200	55.81	20231023	2.40	N	084690	1000	362 억	1896030	N	N	40	N	N
73	20240521	090618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9560	0	3	0.00	280881690	29593	6.07	9520	9560	9420	12420	6700	9560	9491.47	5.24	-6727	10080	9820	9640	9380	9200	9730	9290	362	2860	1000	6110	10	1	36212538	3462	16.83	0.48	12	0.08	568.00	20000.00	17080	20231207	-44.03	6200	20231023	54.19	13690	-30.17	20240102	7710	23.99	20240411	17080	-44.03	20231207	6200	54.19	20231023	2.40	N	084690	1000	362 억	1896030	N	N	40	N	N
74	20240517	160623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	80	2	0.84	6049205320	629927	114.03	9520	9850	9380	12370	6670	9520	9603.06	5.35	-19812	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3476	16.90	0.48	12	1.74	568.00	20000.00	17080	20231207	-43.79	6200	20231023	54.84	13690	-29.88	20240102	7710	24.51	20240411	17080	-43.79	20231207	6200	54.84	20231023	2.30	N	084690	1000	362 억	1939172	N	N	530	N	N
75	20240517	150624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9620	100	2	1.05	5384006180	560310	101.43	9520	9850	9380	12370	6670	9520	9609.02	5.35	-19044	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3484	16.94	0.48	12	1.55	568.00	20000.00	17080	20231207	-43.68	6200	20231023	55.16	13690	-29.73	20240102	7710	24.77	20240411	17080	-43.68	20231207	6200	55.16	20231023	2.30	N	084690	1000	362 억	1939172	N	N	337	N	N
76	20240517	140618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	10	2	0.11	4538423100	471958	85.43	9520	9850	9380	12370	6670	9520	9616.21	5.35	-34482	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3451	16.78	0.48	12	1.30	568.00	20000.00	17080	20231207	-44.20	6200	20231023	53.71	13690	-30.39	20240102	7710	23.61	20240411	17080	-44.20	20231207	6200	53.71	20231023	2.30	N	084690	1000	362 억	1939172	N	N	337	N	N
77	20240517	130614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	-20	5	-0.21	4311923840	448111	81.12	9520	9850	9380	12370	6670	9520	9622.50	5.35	-30610	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3440	16.73	0.47	12	1.24	568.00	20000.00	17080	20231207	-44.38	6200	20231023	53.23	13690	-30.61	20240102	7710	23.22	20240411	17080	-44.38	20231207	6200	53.23	20231023	2.30	N	084690	1000	362 억	1939172	N	N	337	N	N
78	20240517	120616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-90	5	-0.95	4035306120	419020	75.85	9520	9850	9380	12370	6670	9520	9630.41	5.35	-20998	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3415	16.60	0.47	12	1.16	568.00	20000.00	17080	20231207	-44.79	6200	20231023	52.10	13690	-31.12	20240102	7710	22.31	20240411	17080	-44.79	20231207	6200	52.10	20231023	2.30	N	084690	1000	362 억	1939172	N	N	337	N	N
79	20240517	110615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9510	-10	5	-0.11	3776013590	391573	70.88	9520	9850	9380	12370	6670	9520	9643.27	5.35	-8703	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3444	16.74	0.48	12	1.08	568.00	20000.00	17080	20231207	-44.32	6200	20231023	53.39	13690	-30.53	20240102	7710	23.35	20240411	17080	-44.32	20231207	6200	53.39	20231023	2.30	N	084690	1000	362 억	1939172	N	N	337	N	N
80	20240517	100611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9640	120	2	1.26	2996757090	309515	56.03	9520	9850	9410	12370	6670	9520	9682.24	5.35	13831	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3491	16.97	0.48	12	0.85	568.00	20000.00	17080	20231207	-43.56	6200	20231023	55.48	13690	-29.58	20240102	7710	25.03	20240411	17080	-43.56	20231207	6200	55.48	20231023	2.30	N	084690	1000	362 억	1939172	N	N	337	N	N
81	20240517	090616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-90	5	-0.95	106416960	11226	2.03	9520	9520	9410	12370	6670	9520	9478.58	5.35	-4881	9973	9746	9563	9336	9153	9860	9450	362	2850	1000	6090	10	1	36212538	3415	16.60	0.47	12	0.03	568.00	20000.00	17080	20231207	-44.79	6200	20231023	52.10	13690	-31.12	20240102	7710	22.31	20240411	17080	-44.79	20231207	6200	52.10	20231023	2.30	N	084690	1000	362 억	1939172	N	N	337	N	N
82	20240516	160611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	100	2	1.06	5252466260	547142	144.65	9450	9790	9380	12240	6600	9420	9599.87	5.46	-42943	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3447	16.76	0.48	12	1.51	568.00	20000.00	17080	20231207	-44.26	6200	20231023	53.55	13690	-30.46	20240102	7710	23.48	20240411	17080	-44.26	20231207	6200	53.55	20231023	2.32	N	084690	1000	362 억	1977511	N	N	337	N	N
83	20240516	150610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	40	2	0.42	4915491050	511683	135.27	9450	9790	9380	12240	6600	9420	9606.52	5.46	-22859	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3426	16.65	0.47	12	1.41	568.00	20000.00	17080	20231207	-44.61	6200	20231023	52.58	13690	-30.90	20240102	7710	22.70	20240411	17080	-44.61	20231207	6200	52.58	20231023	2.32	N	084690	1000	362 억	1977511	N	N	7197	N	N
84	20240516	140614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9480	60	2	0.64	4611288690	479513	126.77	9450	9790	9380	12240	6600	9420	9616.61	5.46	-8400	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3433	16.69	0.47	12	1.32	568.00	20000.00	17080	20231207	-44.50	6200	20231023	52.90	13690	-30.75	20240102	7710	22.96	20240411	17080	-44.50	20231207	6200	52.90	20231023	2.32	N	084690	1000	362 억	1977511	N	N	7197	N	N
85	20240516	130612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	40	2	0.42	4329028530	449800	118.91	9450	9790	9380	12240	6600	9420	9624.34	5.46	-8065	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3426	16.65	0.47	12	1.24	568.00	20000.00	17080	20231207	-44.61	6200	20231023	52.58	13690	-30.90	20240102	7710	22.70	20240411	17080	-44.61	20231207	6200	52.58	20231023	2.32	N	084690	1000	362 억	1977511	N	N	7197	N	N
86	20240516	120609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	80	2	0.85	3847421470	398751	105.42	9450	9790	9450	12240	6600	9420	9648.68	5.46	15593	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3440	16.73	0.47	12	1.10	568.00	20000.00	17080	20231207	-44.38	6200	20231023	53.23	13690	-30.61	20240102	7710	23.22	20240411	17080	-44.38	20231207	6200	53.23	20231023	2.32	N	084690	1000	362 억	1977511	N	N	7197	N	N
87	20240516	110608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9560	140	2	1.49	3542594330	366681	96.94	9450	9790	9450	12240	6600	9420	9661.24	5.46	25975	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3462	16.83	0.48	12	1.01	568.00	20000.00	17080	20231207	-44.03	6200	20231023	54.19	13690	-30.17	20240102	7710	23.99	20240411	17080	-44.03	20231207	6200	54.19	20231023	2.32	N	084690	1000	362 억	1977511	N	N	7197	N	N
88	20240516	100609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9620	200	2	2.12	3080849070	318529	84.21	9450	9790	9450	12240	6600	9420	9672.11	5.46	31836	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3484	16.94	0.48	12	0.88	568.00	20000.00	17080	20231207	-43.68	6200	20231023	55.16	13690	-29.73	20240102	7710	24.77	20240411	17080	-43.68	20231207	6200	55.16	20231023	2.32	N	084690	1000	362 억	1977511	N	N	7197	N	N
89	20240516	090610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9680	260	2	2.76	900711110	93271	24.66	9450	9750	9450	12240	6600	9420	9656.93	5.46	13706	9880	9650	9410	9180	8940	9765	9295	362	2820	1000	6020	10	1	36212538	3505	17.04	0.48	12	0.26	568.00	20000.00	17080	20231207	-43.33	6200	20231023	56.13	13690	-29.29	20240102	7710	25.55	20240411	17080	-43.33	20231207	6200	56.13	20231023	2.32	N	084690	1000	362 억	1977511	N	N	7197	N	N
90	20240514	160617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9420	310	2	3.40	3545736310	375936	370.83	9190	9640	9170	11840	6380	9110	9431.77	5.34	48962	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3411	16.58	0.47	12	1.04	568.00	20000.00	17080	20231207	-44.85	6200	20231023	51.94	13690	-31.19	20240102	7710	22.18	20240411	17080	-44.85	20231207	6200	51.94	20231023	2.37	N	084690	1000	362 억	1932405	N	N	7197	N	N
91	20240514	150619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9480	370	2	4.06	3292166070	349079	344.33	9190	9640	9170	11840	6380	9110	9431.01	5.34	48030	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3433	16.69	0.47	12	0.96	568.00	20000.00	17080	20231207	-44.50	6200	20231023	52.90	13690	-30.75	20240102	7710	22.96	20240411	17080	-44.50	20231207	6200	52.90	20231023	2.37	N	084690	1000	362 억	1932405	N	N	14	N	N
92	20240514	140617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9490	380	2	4.17	3045918790	323057	318.67	9190	9640	9170	11840	6380	9110	9428.43	5.34	43245	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3437	16.71	0.47	12	0.89	568.00	20000.00	17080	20231207	-44.44	6200	20231023	53.06	13690	-30.68	20240102	7710	23.09	20240411	17080	-44.44	20231207	6200	53.06	20231023	2.37	N	084690	1000	362 억	1932405	N	N	14	N	N
93	20240514	130618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9440	330	2	3.62	2719946970	288705	284.78	9190	9640	9170	11840	6380	9110	9421.20	5.34	35962	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3418	16.62	0.47	12	0.80	568.00	20000.00	17080	20231207	-44.73	6200	20231023	52.26	13690	-31.04	20240102	7710	22.44	20240411	17080	-44.73	20231207	6200	52.26	20231023	2.37	N	084690	1000	362 억	1932405	N	N	14	N	N
94	20240514	120616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	190	2	2.09	2584661440	274241	270.51	9190	9640	9170	11840	6380	9110	9424.78	5.34	37013	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3368	16.37	0.47	12	0.76	568.00	20000.00	17080	20231207	-45.55	6200	20231023	50.00	13690	-32.07	20240102	7710	20.62	20240411	17080	-45.55	20231207	6200	50.00	20231023	2.37	N	084690	1000	362 억	1932405	N	N	14	N	N
95	20240514	110616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	290	2	3.18	2294039650	243135	239.83	9190	9640	9170	11840	6380	9110	9435.25	5.34	35388	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3404	16.55	0.47	12	0.67	568.00	20000.00	17080	20231207	-44.96	6200	20231023	51.61	13690	-31.34	20240102	7710	21.92	20240411	17080	-44.96	20231207	6200	51.61	20231023	2.37	N	084690	1000	362 억	1932405	N	N	14	N	N
96	20240514	100616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9490	380	2	4.17	1944554560	206117	203.32	9190	9640	9170	11840	6380	9110	9434.23	5.34	37333	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3437	16.71	0.47	12	0.57	568.00	20000.00	17080	20231207	-44.44	6200	20231023	53.06	13690	-30.68	20240102	7710	23.09	20240411	17080	-44.44	20231207	6200	53.06	20231023	2.37	N	084690	1000	362 억	1932405	N	N	14	N	N
97	20240514	090616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9230	120	2	1.32	128777720	13973	13.78	9190	9290	9170	11840	6380	9110	9216.18	5.34	-341	9236	9172	9106	9042	8976	9205	9075	362	2730	1000	5830	10	1	36212538	3342	16.25	0.46	12	0.04	568.00	20000.00	17080	20231207	-45.96	6200	20231023	48.87	13690	-32.58	20240102	7710	19.71	20240411	17080	-45.96	20231207	6200	48.87	20231023	2.37	N	084690	1000	362 억	1932405	N	N	14	N	N
98	20240513	160615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	50	2	0.55	882599570	97055	68.82	9050	9170	9040	11770	6350	9060	9094.25	5.35	-369	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3299	16.04	0.46	12	0.27	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13690	-33.46	20240102	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	2.36	N	084690	1000	362 억	1937401	N	N	14	N	N
99	20240513	150618	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	20	2	0.22	768066610	84467	59.90	9050	9170	9040	11770	6350	9060	9093.91	5.35	-3712	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3288	15.99	0.45	12	0.23	568.00	20000.00	17080	20231207	-46.84	6200	20231023	46.45	13690	-33.67	20240102	7710	17.77	20240411	17080	-46.84	20231207	6200	46.45	20231023	2.36	N	084690	1000	362 억	1937401	N	N	26	N	N
100	20240513	140616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	20	2	0.22	545468440	60048	42.58	9050	9170	9040	11770	6350	9060	9084.71	5.35	-1882	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3288	15.99	0.45	12	0.17	568.00	20000.00	17080	20231207	-46.84	6200	20231023	46.45	13690	-33.67	20240102	7710	17.77	20240411	17080	-46.84	20231207	6200	46.45	20231023	2.36	N	084690	1000	362 억	1937401	N	N	26	N	N
101	20240513	130610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	30	2	0.33	480419300	52885	37.50	9050	9170	9040	11770	6350	9060	9085.20	5.35	590	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3292	16.00	0.45	12	0.15	568.00	20000.00	17080	20231207	-46.78	6200	20231023	46.61	13690	-33.60	20240102	7710	17.90	20240411	17080	-46.78	20231207	6200	46.61	20231023	2.36	N	084690	1000	362 억	1937401	N	N	26	N	N
102	20240513	120616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	40	2	0.44	427246490	47029	33.35	9050	9170	9040	11770	6350	9060	9085.87	5.35	342	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3295	16.02	0.46	12	0.13	568.00	20000.00	17080	20231207	-46.72	6200	20231023	46.77	13690	-33.53	20240102	7710	18.03	20240411	17080	-46.72	20231207	6200	46.77	20231023	2.36	N	084690	1000	362 억	1937401	N	N	26	N	N
103	20240513	110614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9070	10	2	0.11	361548170	39782	28.21	9050	9170	9040	11770	6350	9060	9089.76	5.35	364	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3284	15.97	0.45	12	0.11	568.00	20000.00	17080	20231207	-46.90	6200	20231023	46.29	13690	-33.75	20240102	7710	17.64	20240411	17080	-46.90	20231207	6200	46.29	20231023	2.36	N	084690	1000	362 억	1937401	N	N	26	N	N
104	20240513	100615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9140	80	2	0.88	254716020	28005	19.86	9050	9170	9040	11770	6350	9060	9098.15	5.35	4859	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3310	16.09	0.46	12	0.08	568.00	20000.00	17080	20231207	-46.49	6200	20231023	47.42	13690	-33.24	20240102	7710	18.55	20240411	17080	-46.49	20231207	6200	47.42	20231023	2.36	N	084690	1000	362 억	1937401	N	N	26	N	N
105	20240513	090617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	50	2	0.55	67951800	7490	5.31	9050	9110	9040	11770	6350	9060	9076.94	5.35	2061	9360	9210	9130	8980	8900	9170	8940	362	2710	1000	5790	10	1	36212538	3299	16.04	0.46	12	0.02	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13690	-33.46	20240102	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	2.36	N	084690	1000	362 억	1937401	N	N	26	N	N
106	20240510	160557	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	-20	5	-0.22	1255147400	136876	116.20	9080	9280	9050	11800	6360	9080	9170.07	5.31	12935	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3281	15.95	0.45	12	0.38	568.00	20000.00	17080	20231207	-46.96	6200	20231023	46.13	13690	-33.82	20240102	7710	17.51	20240411	17080	-46.96	20231207	6200	46.13	20231023	2.39	N	084690	1000	362 억	1924090	N	N	26	N	N
107	20240510	150603	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	0	3	0.00	1179277320	128512	109.10	9080	9280	9050	11800	6360	9080	9176.40	5.31	13006	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3288	15.99	0.45	12	0.35	568.00	20000.00	17080	20231207	-46.84	6200	20231023	46.45	13690	-33.67	20240102	7710	17.77	20240411	17080	-46.84	20231207	6200	46.45	20231023	2.39	N	084690	1000	362 억	1924090	N	N	21	N	N
108	20240510	140606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	20	2	0.22	1098199330	119585	101.52	9080	9280	9050	11800	6360	9080	9183.42	5.31	13637	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3295	16.02	0.46	12	0.33	568.00	20000.00	17080	20231207	-46.72	6200	20231023	46.77	13690	-33.53	20240102	7710	18.03	20240411	17080	-46.72	20231207	6200	46.77	20231023	2.39	N	084690	1000	362 억	1924090	N	N	21	N	N
109	20240510	130559	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9190	110	2	1.21	946271650	102946	87.39	9080	9280	9050	11800	6360	9080	9191.92	5.31	18106	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3328	16.18	0.46	12	0.28	568.00	20000.00	17080	20231207	-46.19	6200	20231023	48.23	13690	-32.87	20240102	7710	19.20	20240411	17080	-46.19	20231207	6200	48.23	20231023	2.39	N	084690	1000	362 억	1924090	N	N	21	N	N
110	20240510	120557	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9170	90	2	0.99	845955270	92019	78.12	9080	9280	9050	11800	6360	9080	9193.27	5.31	20131	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3321	16.14	0.46	12	0.25	568.00	20000.00	17080	20231207	-46.31	6200	20231023	47.90	13690	-33.02	20240102	7710	18.94	20240411	17080	-46.31	20231207	6200	47.90	20231023	2.39	N	084690	1000	362 억	1924090	N	N	21	N	N
111	20240510	110600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9160	80	2	0.88	800369120	87048	73.90	9080	9280	9050	11800	6360	9080	9194.57	5.31	20786	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3317	16.13	0.46	12	0.24	568.00	20000.00	17080	20231207	-46.37	6200	20231023	47.74	13690	-33.09	20240102	7710	18.81	20240411	17080	-46.37	20231207	6200	47.74	20231023	2.39	N	084690	1000	362 억	1924090	N	N	21	N	N
112	20240510	100559	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9180	100	2	1.10	660684830	71827	60.98	9080	9280	9050	11800	6360	9080	9198.28	5.31	20620	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3324	16.16	0.46	12	0.20	568.00	20000.00	17080	20231207	-46.25	6200	20231023	48.06	13690	-32.94	20240102	7710	19.07	20240411	17080	-46.25	20231207	6200	48.06	20231023	2.39	N	084690	1000	362 억	1924090	N	N	21	N	N
113	20240510	090600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9050	-30	5	-0.33	25775450	2843	2.41	9080	9120	9050	11800	6360	9080	9066.29	5.31	452	9246	9162	9096	9012	8946	9130	8980	362	2720	1000	5810	10	1	36212538	3277	15.93	0.45	12	0.01	568.00	20000.00	17080	20231207	-47.01	6200	20231023	45.97	13690	-33.89	20240102	7710	17.38	20240411	17080	-47.01	20231207	6200	45.97	20231023	2.39	N	084690	1000	362 억	1924090	N	N	21	N	N
114	20240509	160611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	40	2	0.44	1060492490	116514	53.50	9100	9180	9030	11750	6330	9040	9102.19	5.31	3184	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3288	15.99	0.45	12	0.32	568.00	20000.00	17080	20231207	-46.84	6200	20231023	46.45	13690	-33.67	20240102	7710	17.77	20240411	17080	-46.84	20231207	6200	46.45	20231023	2.33	N	084690	1000	362 억	1921943	N	N	21	N	N
115	20240509	150611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9070	30	2	0.33	997370530	109553	50.30	9100	9180	9030	11750	6330	9040	9104.00	5.31	3305	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3284	15.97	0.45	12	0.30	568.00	20000.00	17080	20231207	-46.90	6200	20231023	46.29	13690	-33.75	20240102	7710	17.64	20240411	17080	-46.90	20231207	6200	46.29	20231023	2.33	N	084690	1000	362 억	1921943	N	N	10	N	N
116	20240509	140555	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	70	2	0.77	880047430	96643	44.37	9100	9180	9030	11750	6330	9040	9106.17	5.31	3735	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3299	16.04	0.46	12	0.27	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13690	-33.46	20240102	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	2.33	N	084690	1000	362 억	1921943	N	N	10	N	N
117	20240509	130559	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	70	2	0.77	806016240	88504	40.63	9100	9180	9030	11750	6330	9040	9107.12	5.31	6043	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3299	16.04	0.46	12	0.24	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13690	-33.46	20240102	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	2.33	N	084690	1000	362 억	1921943	N	N	10	N	N
118	20240509	120602	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	60	2	0.66	627437310	68967	31.66	9100	9160	9030	11750	6330	9040	9097.65	5.31	-1166	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3295	16.02	0.46	12	0.19	568.00	20000.00	17080	20231207	-46.72	6200	20231023	46.77	13690	-33.53	20240102	7710	18.03	20240411	17080	-46.72	20231207	6200	46.77	20231023	2.33	N	084690	1000	362 억	1921943	N	N	10	N	N
119	20240509	110550	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9130	90	2	1.00	478901640	52642	24.17	9100	9160	9030	11750	6330	9040	9097.33	5.31	-6938	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3306	16.07	0.46	12	0.15	568.00	20000.00	17080	20231207	-46.55	6200	20231023	47.26	13690	-33.31	20240102	7710	18.42	20240411	17080	-46.55	20231207	6200	47.26	20231023	2.33	N	084690	1000	362 억	1921943	N	N	10	N	N
120	20240509	100553	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	20	2	0.22	352085630	38687	17.76	9100	9160	9030	11750	6330	9040	9100.88	5.31	-7924	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3281	15.95	0.45	12	0.11	568.00	20000.00	17080	20231207	-46.96	6200	20231023	46.13	13690	-33.82	20240102	7710	17.51	20240411	17080	-46.96	20231207	6200	46.13	20231023	2.33	N	084690	1000	362 억	1921943	N	N	10	N	N
121	20240509	090550	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9140	100	2	1.11	98181060	10772	4.95	9100	9160	9100	11750	6330	9040	9114.47	5.31	-967	9353	9196	9023	8866	8693	9275	8945	362	2710	1000	5780	10	1	36212538	3310	16.09	0.46	12	0.03	568.00	20000.00	17080	20231207	-46.49	6200	20231023	47.42	13690	-33.24	20240102	7710	18.55	20240411	17080	-46.49	20231207	6200	47.42	20231023	2.33	N	084690	1000	362 억	1921943	N	N	10	N	N
122	20240508	160548	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9040	200	2	2.26	1952873920	215588	255.50	8850	9180	8850	11490	6190	8840	9058.51	5.23	26782	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3274	15.92	0.45	12	0.60	568.00	20000.00	17080	20231207	-47.07	6200	20231023	45.81	13690	-33.97	20240102	7710	17.25	20240411	17080	-47.07	20231207	6200	45.81	20231023	2.32	N	084690	1000	362 억	1894950	N	N	10	N	N
123	20240508	150553	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9050	210	2	2.38	1853035750	204547	242.41	8850	9180	8850	11490	6190	8840	9059.22	5.23	26704	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3277	15.93	0.45	12	0.56	568.00	20000.00	17080	20231207	-47.01	6200	20231023	45.97	13690	-33.89	20240102	7710	17.38	20240411	17080	-47.01	20231207	6200	45.97	20231023	2.32	N	084690	1000	362 억	1894950	N	N	24	N	N
124	20240508	140547	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9070	230	2	2.60	1715391940	189370	224.43	8850	9180	8850	11490	6190	8840	9058.41	5.23	28983	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3284	15.97	0.45	12	0.52	568.00	20000.00	17080	20231207	-46.90	6200	20231023	46.29	13690	-33.75	20240102	7710	17.64	20240411	17080	-46.90	20231207	6200	46.29	20231023	2.32	N	084690	1000	362 억	1894950	N	N	24	N	N
125	20240508	130544	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	220	2	2.49	1580700790	174543	206.85	8850	9180	8850	11490	6190	8840	9056.23	5.23	29295	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3281	15.95	0.45	12	0.48	568.00	20000.00	17080	20231207	-46.96	6200	20231023	46.13	13690	-33.82	20240102	7710	17.51	20240411	17080	-46.96	20231207	6200	46.13	20231023	2.32	N	084690	1000	362 억	1894950	N	N	24	N	N
126	20240508	120547	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9030	190	2	2.15	1517878700	167595	198.62	8850	9180	8850	11490	6190	8840	9056.83	5.23	29365	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3270	15.90	0.45	12	0.46	568.00	20000.00	17080	20231207	-47.13	6200	20231023	45.65	13690	-34.04	20240102	7710	17.12	20240411	17080	-47.13	20231207	6200	45.65	20231023	2.32	N	084690	1000	362 억	1894950	N	N	24	N	N
127	20240508	110623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	220	2	2.49	1444368960	159449	188.97	8850	9180	8850	11490	6190	8840	9058.50	5.23	30438	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3281	15.95	0.45	12	0.44	568.00	20000.00	17080	20231207	-46.96	6200	20231023	46.13	13690	-33.82	20240102	7710	17.51	20240411	17080	-46.96	20231207	6200	46.13	20231023	2.32	N	084690	1000	362 억	1894950	N	N	24	N	N
128	20240508	100554	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9130	290	2	3.28	1091266450	120602	142.93	8850	9180	8850	11490	6190	8840	9048.49	5.23	28485	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3306	16.07	0.46	12	0.33	568.00	20000.00	17080	20231207	-46.55	6200	20231023	47.26	13690	-33.31	20240102	7710	18.42	20240411	17080	-46.55	20231207	6200	47.26	20231023	2.32	N	084690	1000	362 억	1894950	N	N	24	N	N
129	20240508	090553	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8960	120	2	1.36	165854970	18534	21.96	8850	8980	8850	11490	6190	8840	8948.69	5.23	11914	9026	8932	8866	8772	8706	8900	8740	362	2650	1000	5650	10	1	36212538	3245	15.77	0.45	12	0.05	568.00	20000.00	17080	20231207	-47.54	6200	20231023	44.52	13690	-34.55	20240102	7710	16.21	20240411	17080	-47.54	20231207	6200	44.52	20231023	2.32	N	084690	1000	362 억	1894950	N	N	24	N	N
130	20240503	160604	57	100.00	KOSPI	금융업	N	N	N	N		N	8810	-90	5	-1.01	806525990	91163	39.47	8930	8960	8780	11570	6230	8900	8846.77	5.30	-18531	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3190	15.51	0.44	12	0.25	568.00	20000.00	17080	20231207	-48.42	6200	20231023	42.10	13690	-35.65	20240102	7710	14.27	20240411	17080	-48.42	20231207	6200	42.10	20231023	2.35	N	084690	1000	362 억	1919807	N	N	165	N	N
131	20240503	150604	57	100.00	KOSPI	금융업	N	N	N	N		N	8810	-90	5	-1.01	742040850	83843	36.30	8930	8960	8780	11570	6230	8900	8850.05	5.30	-18306	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3190	15.51	0.44	12	0.23	568.00	20000.00	17080	20231207	-48.42	6200	20231023	42.10	13690	-35.65	20240102	7710	14.27	20240411	17080	-48.42	20231207	6200	42.10	20231023	2.35	N	084690	1000	362 억	1919807	N	N	49	N	N
132	20240503	140603	57	100.00	KOSPI	금융업	N	N	N	N		N	8850	-50	5	-0.56	677496790	76519	33.13	8930	8960	8780	11570	6230	8900	8853.65	5.30	-19322	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3205	15.58	0.44	12	0.21	568.00	20000.00	17080	20231207	-48.19	6200	20231023	42.74	13690	-35.35	20240102	7710	14.79	20240411	17080	-48.19	20231207	6200	42.74	20231023	2.35	N	084690	1000	362 억	1919807	N	N	49	N	N
133	20240503	130604	57	100.00	KOSPI	금융업	N	N	N	N		N	8850	-50	5	-0.56	593877350	67076	29.04	8930	8960	8780	11570	6230	8900	8853.43	5.30	-19718	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3205	15.58	0.44	12	0.19	568.00	20000.00	17080	20231207	-48.19	6200	20231023	42.74	13690	-35.35	20240102	7710	14.79	20240411	17080	-48.19	20231207	6200	42.74	20231023	2.35	N	084690	1000	362 억	1919807	N	N	49	N	N
134	20240503	120601	57	100.00	KOSPI	금융업	N	N	N	N		N	8820	-80	5	-0.90	513330980	57928	25.08	8930	8960	8800	11570	6230	8900	8861.18	5.30	-14765	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3194	15.53	0.44	12	0.16	568.00	20000.00	17080	20231207	-48.36	6200	20231023	42.26	13690	-35.57	20240102	7710	14.40	20240411	17080	-48.36	20231207	6200	42.26	20231023	2.35	N	084690	1000	362 억	1919807	N	N	49	N	N
135	20240503	110601	57	100.00	KOSPI	금융업	N	N	N	N		N	8880	-20	5	-0.22	462190590	52132	22.57	8930	8960	8800	11570	6230	8900	8865.42	5.30	-13585	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3216	15.63	0.44	12	0.14	568.00	20000.00	17080	20231207	-48.01	6200	20231023	43.23	13690	-35.14	20240102	7710	15.18	20240411	17080	-48.01	20231207	6200	43.23	20231023	2.35	N	084690	1000	362 억	1919807	N	N	49	N	N
136	20240503	100558	57	100.00	KOSPI	금융업	N	N	N	N		N	8880	-20	5	-0.22	363108130	40947	17.73	8930	8960	8800	11570	6230	8900	8867.34	5.30	-9886	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3216	15.63	0.44	12	0.11	568.00	20000.00	17080	20231207	-48.01	6200	20231023	43.23	13690	-35.14	20240102	7710	15.18	20240411	17080	-48.01	20231207	6200	43.23	20231023	2.35	N	084690	1000	362 억	1919807	N	N	49	N	N
137	20240503	090558	57	100.00	KOSPI	금융업	N	N	N	N		N	8860	-40	5	-0.45	117786020	13274	5.75	8930	8960	8820	11570	6230	8900	8872.33	5.30	-7570	9133	9016	8813	8696	8493	9075	8755	362	2670	1000	5690	10	1	36212538	3208	15.60	0.44	12	0.04	568.00	20000.00	17080	20231207	-48.13	6200	20231023	42.90	13690	-35.28	20240102	7710	14.92	20240411	17080	-48.13	20231207	6200	42.90	20231023	2.35	N	084690	1000	362 억	1919807	N	N	49	N	N
138	20240502	160555	57	100.00	KOSPI	금융업	N	N	N	N		N	8900	250	2	2.89	2024011000	229395	223.80	8630	8930	8610	11240	6060	8650	8822.81	5.23	22453	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3223	15.67	0.45	12	0.63	568.00	20000.00	17080	20231207	-47.89	6200	20231023	43.55	13690	-34.99	20240102	7710	15.43	20240411	17080	-47.89	20231207	6200	43.55	20231023	2.40	N	084690	1000	362 억	1894994	N	N	49	N	N
139	20240502	150558	57	100.00	KOSPI	금융업	N	N	N	N		N	8900	250	2	2.89	1888791360	214200	208.98	8630	8930	8610	11240	6060	8650	8818.28	5.23	20686	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3223	15.67	0.45	12	0.59	568.00	20000.00	17080	20231207	-47.89	6200	20231023	43.55	13690	-34.99	20240102	7710	15.43	20240411	17080	-47.89	20231207	6200	43.55	20231023	2.40	N	084690	1000	362 억	1894994	N	N	2388	N	N
140	20240502	140555	57	100.00	KOSPI	금융업	N	N	N	N		N	8910	260	2	3.01	1640521140	186288	181.75	8630	8930	8610	11240	6060	8650	8806.79	5.23	19652	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3227	15.69	0.45	12	0.51	568.00	20000.00	17080	20231207	-47.83	6200	20231023	43.71	13690	-34.92	20240102	7710	15.56	20240411	17080	-47.83	20231207	6200	43.71	20231023	2.40	N	084690	1000	362 억	1894994	N	N	2388	N	N
141	20240502	130554	57	100.00	KOSPI	금융업	N	N	N	N		N	8920	270	2	3.12	1450991530	164971	160.95	8630	8930	8610	11240	6060	8650	8795.88	5.23	13294	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3230	15.70	0.45	12	0.46	568.00	20000.00	17080	20231207	-47.78	6200	20231023	43.87	13690	-34.84	20240102	7710	15.69	20240411	17080	-47.78	20231207	6200	43.87	20231023	2.40	N	084690	1000	362 억	1894994	N	N	2388	N	N
142	20240502	120551	57	100.00	KOSPI	금융업	N	N	N	N		N	8830	180	2	2.08	1125764960	128321	125.19	8630	8880	8610	11240	6060	8650	8773.52	5.23	1540	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3198	15.55	0.44	12	0.35	568.00	20000.00	17080	20231207	-48.30	6200	20231023	42.42	13690	-35.50	20240102	7710	14.53	20240411	17080	-48.30	20231207	6200	42.42	20231023	2.40	N	084690	1000	362 억	1894994	N	N	2388	N	N
143	20240502	110551	57	100.00	KOSPI	금융업	N	N	N	N		N	8780	130	2	1.50	853652390	97490	95.11	8630	8860	8610	11240	6060	8650	8756.86	5.23	-12637	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3179	15.46	0.44	12	0.27	568.00	20000.00	17080	20231207	-48.59	6200	20231023	41.61	13690	-35.87	20240102	7710	13.88	20240411	17080	-48.59	20231207	6200	41.61	20231023	2.40	N	084690	1000	362 억	1894994	N	N	2388	N	N
144	20240502	100550	57	100.00	KOSPI	금융업	N	N	N	N		N	8750	100	2	1.16	508895220	58244	56.82	8630	8830	8610	11240	6060	8650	8738.06	5.23	-14869	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3169	15.40	0.44	12	0.16	568.00	20000.00	17080	20231207	-48.77	6200	20231023	41.13	13690	-36.08	20240102	7710	13.49	20240411	17080	-48.77	20231207	6200	41.13	20231023	2.40	N	084690	1000	362 억	1894994	N	N	2388	N	N
145	20240502	090551	57	100.00	KOSPI	금융업	N	N	N	N		N	8730	80	2	0.92	53982230	6229	6.08	8630	8730	8610	11240	6060	8650	8667.70	5.23	343	8910	8780	8710	8580	8510	8745	8545	362	2590	1000	5530	10	1	36212538	3161	15.37	0.44	12	0.02	568.00	20000.00	17080	20231207	-48.89	6200	20231023	40.81	13690	-36.23	20240102	7710	13.23	20240411	17080	-48.89	20231207	6200	40.81	20231023	2.40	N	084690	1000	362 억	1894994	N	N	2388	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History