KissMeData/085620/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5000	45	2	0.91	179544155	35798	109.29	4955	5070	4940	6440	3470	4955	5015.65	1.64	0	2617	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	10	1	177016189	8851	8.45	0.30	12	0.02	592.00	16563.00	6500	20240206	-23.08	2655	20230508	88.32	6500	-23.08	20240206	4350	14.94	20240123	6500	-23.08	20240206	2655	88.32	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	3	N	00	N
3	20240430	150724	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5050	95	2	1.92	165071175	32905	100.46	4955	5070	4940	6440	3470	4955	5016.78	1.64	0	2018	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	10	1	177016189	8939	8.53	0.30	12	0.02	592.00	16563.00	6500	20240206	-22.31	2655	20230508	90.21	6500	-22.31	20240206	4350	16.09	20240123	6500	-22.31	20240206	2655	90.21	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	43	N	00	N
4	20240430	140725	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5010	55	2	1.11	120507665	24083	73.53	4955	5040	4940	6440	3470	4955	5004.05	1.64	0	4055	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	10	1	177016189	8869	8.46	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.92	2655	20230508	88.70	6500	-22.92	20240206	4350	15.17	20240123	6500	-22.92	20240206	2655	88.70	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	43	N	00	N
5	20240430	130723	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5010	55	2	1.11	110150785	22023	67.24	4955	5040	4940	6440	3470	4955	5001.84	1.64	0	4162	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	10	1	177016189	8869	8.46	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.92	2655	20230508	88.70	6500	-22.92	20240206	4350	15.17	20240123	6500	-22.92	20240206	2655	88.70	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	43	N	00	N
6	20240430	120723	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5000	45	2	0.91	90437975	18099	55.26	4955	5040	4940	6440	3470	4955	4997.08	1.64	0	3962	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	10	1	177016189	8851	8.45	0.30	12	0.01	592.00	16563.00	6500	20240206	-23.08	2655	20230508	88.32	6500	-23.08	20240206	4350	14.94	20240123	6500	-23.08	20240206	2655	88.32	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	43	N	00	N
7	20240430	110721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5000	45	2	0.91	77501525	15514	47.37	4955	5040	4940	6440	3470	4955	4995.85	1.64	0	4030	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	10	1	177016189	8851	8.45	0.30	12	0.01	592.00	16563.00	6500	20240206	-23.08	2655	20230508	88.32	6500	-23.08	20240206	4350	14.94	20240123	6500	-23.08	20240206	2655	88.32	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	43	N	00	N
8	20240430	100722	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5000	45	2	0.91	65324675	13079	39.93	4955	5040	4940	6440	3470	4955	4994.93	1.64	0	3991	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	10	1	177016189	8851	8.45	0.30	12	0.01	592.00	16563.00	6500	20240206	-23.08	2655	20230508	88.32	6500	-23.08	20240206	4350	14.94	20240123	6500	-23.08	20240206	2655	88.32	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	43	N	00	N
9	20240430	090732	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4940	-15	5	-0.30	11979645	2419	7.39	4955	5020	4940	6440	3470	4955	4952.20	1.64	0	522	5131	5042	4991	4902	4851	5017	4877	8851	1485	5000	3560	5	1	177016189	8745	8.34	0.30	12	0.00	592.00	16563.00	6500	20240206	-24.00	2655	20230508	86.06	6500	-24.00	20240206	4350	13.56	20240123	6500	-24.00	20240206	2655	86.06	20230508	0.15	N	085620	5000	8850 억		2895954	N	N	43	N	00	N
10	20240429	160711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4955	-65	5	-1.29	163085865	32541	27.15	5030	5080	4940	6520	3520	5020	5011.78	1.64	0	-8625	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	5	1	177016189	8771	8.37	0.30	12	0.02	592.00	16563.00	6500	20240206	-23.77	2655	20230508	86.63	6500	-23.77	20240206	4350	13.91	20240123	6500	-23.77	20240206	2655	86.63	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	43	N	00	N
11	20240429	150722	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4940	-80	5	-1.59	150924430	30085	25.10	5030	5080	4940	6520	3520	5020	5016.60	1.64	0	-7604	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	5	1	177016189	8745	8.34	0.30	12	0.02	592.00	16563.00	6500	20240206	-24.00	2655	20230508	86.06	6500	-24.00	20240206	4350	13.56	20240123	6500	-24.00	20240206	2655	86.06	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	3842	N	00	N
12	20240429	140653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4995	-25	5	-0.50	111485550	22131	18.47	5030	5080	4985	6520	3520	5020	5037.53	1.64	0	-6865	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	5	1	177016189	8842	8.44	0.30	12	0.01	592.00	16563.00	6500	20240206	-23.15	2655	20230508	88.14	6500	-23.15	20240206	4350	14.83	20240123	6500	-23.15	20240206	2655	88.14	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	3842	N	00	N
13	20240429	130721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5060	40	2	0.80	54316390	10755	8.97	5030	5080	5000	6520	3520	5020	5050.34	1.64	0	-1405	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	10	1	177016189	8957	8.55	0.31	12	0.01	592.00	16563.00	6500	20240206	-22.15	2655	20230508	90.58	6500	-22.15	20240206	4350	16.32	20240123	6500	-22.15	20240206	2655	90.58	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	3842	N	00	N
14	20240429	120722	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5080	60	2	1.20	46197000	9154	7.64	5030	5080	5000	6520	3520	5020	5046.65	1.64	0	-1224	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	10	1	177016189	8992	8.58	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.85	2655	20230508	91.34	6500	-21.85	20240206	4350	16.78	20240123	6500	-21.85	20240206	2655	91.34	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	3842	N	00	N
15	20240429	110655	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5060	40	2	0.80	37993940	7536	6.29	5030	5070	5000	6520	3520	5020	5041.66	1.64	0	-1324	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	10	1	177016189	8957	8.55	0.31	12	0.00	592.00	16563.00	6500	20240206	-22.15	2655	20230508	90.58	6500	-22.15	20240206	4350	16.32	20240123	6500	-22.15	20240206	2655	90.58	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	3842	N	00	N
16	20240429	100721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5060	40	2	0.80	28473720	5654	4.72	5030	5070	5000	6520	3520	5020	5036.03	1.64	0	-437	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	10	1	177016189	8957	8.55	0.31	12	0.00	592.00	16563.00	6500	20240206	-22.15	2655	20230508	90.58	6500	-22.15	20240206	4350	16.32	20240123	6500	-22.15	20240206	2655	90.58	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	3842	N	00	N
17	20240429	090721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5060	40	2	0.80	9630090	1919	1.60	5030	5060	5000	6520	3520	5020	5018.29	1.64	0	-213	5300	5160	5090	4950	4880	5125	4915	8851	1500	5000	3610	10	1	177016189	8957	8.55	0.31	12	0.00	592.00	16563.00	6500	20240206	-22.15	2655	20230508	90.58	6500	-22.15	20240206	4350	16.32	20240123	6500	-22.15	20240206	2655	90.58	20230508	0.16	N	085620	5000	8850 억		2904481	N	N	3842	N	00	N
18	20240426	160718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5020	-200	5	-3.83	611905860	119839	81.31	5220	5230	5020	6780	3660	5220	5106.03	1.67	0	-11009	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	8886	8.48	0.30	12	0.07	592.00	16563.00	6500	20240206	-22.77	2655	20230508	89.08	6500	-22.77	20240206	4350	15.40	20240123	6500	-22.77	20240206	2655	89.08	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	3842	N	00	N
19	20240426	150719	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5090	-130	5	-2.49	439395930	85891	58.28	5220	5230	5050	6780	3660	5220	5115.67	1.67	0	-10353	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	9010	8.60	0.31	12	0.05	592.00	16563.00	6500	20240206	-21.69	2655	20230508	91.71	6500	-21.69	20240206	4350	17.01	20240123	6500	-21.69	20240206	2655	91.71	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	245	N	00	N
20	20240426	140716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5080	-140	5	-2.68	266266950	51944	35.24	5220	5230	5060	6780	3660	5220	5125.93	1.67	0	-10355	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	8992	8.58	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.85	2655	20230508	91.34	6500	-21.85	20240206	4350	16.78	20240123	6500	-21.85	20240206	2655	91.34	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	245	N	00	N
21	20240426	130718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5120	-100	5	-1.92	223282170	43498	29.51	5220	5230	5080	6780	3660	5220	5133.04	1.67	0	-7593	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	9063	8.65	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.23	2655	20230508	92.84	6500	-21.23	20240206	4350	17.70	20240123	6500	-21.23	20240206	2655	92.84	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	245	N	00	N
22	20240426	120716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5120	-100	5	-1.92	156230880	30362	20.60	5220	5230	5100	6780	3660	5220	5145.46	1.67	0	-4648	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	9063	8.65	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.23	2655	20230508	92.84	6500	-21.23	20240206	4350	17.70	20240123	6500	-21.23	20240206	2655	92.84	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	245	N	00	N
23	20240426	110716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5120	-100	5	-1.92	124112670	24090	16.34	5220	5230	5100	6780	3660	5220	5151.87	1.67	0	-3021	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	9063	8.65	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.23	2655	20230508	92.84	6500	-21.23	20240206	4350	17.70	20240123	6500	-21.23	20240206	2655	92.84	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	245	N	00	N
24	20240426	100715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5140	-80	5	-1.53	89885470	17408	11.81	5220	5230	5110	6780	3660	5220	5163.27	1.67	0	-2355	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	9099	8.68	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.92	2655	20230508	93.60	6500	-20.92	20240206	4350	18.16	20240123	6500	-20.92	20240206	2655	93.60	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	245	N	00	N
25	20240426	090720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5180	-40	5	-0.77	34285440	6628	4.50	5220	5220	5150	6780	3660	5220	5172.39	1.67	0	287	5473	5346	5123	4996	4773	5410	5060	8851	1560	5000	3750	10	1	177016189	9169	8.75	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.31	2655	20230508	95.10	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	2655	95.10	20230508	0.15	N	085620	5000	8850 억		2963996	N	N	245	N	00	N
26	20240425	160712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5220	220	2	4.40	747669580	146200	275.96	4985	5250	4900	6500	3500	5000	5113.96	1.65	0	85267	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	10	1	177016189	9240	8.82	0.32	12	0.08	592.00	16563.00	6500	20240206	-19.69	2655	20230508	96.61	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	2655	96.61	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	245	N	00	N
27	20240425	150717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5190	190	2	3.80	655709660	128539	242.62	4985	5200	4900	6500	3500	5000	5101.25	1.65	0	84114	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	10	1	177016189	9187	8.77	0.31	12	0.07	592.00	16563.00	6500	20240206	-20.15	2655	20230508	95.48	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	2655	95.48	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	1335	N	00	N
28	20240425	140713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	130	2	2.60	440740910	86918	164.06	4985	5140	4900	6500	3500	5000	5070.77	1.65	0	61503	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	10	1	177016189	9081	8.67	0.31	12	0.05	592.00	16563.00	6500	20240206	-21.08	2655	20230508	93.22	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	2655	93.22	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	1335	N	00	N
29	20240425	130716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5090	90	2	1.80	272016660	53852	101.65	4985	5100	4900	6500	3500	5000	5051.19	1.65	0	33611	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	10	1	177016189	9010	8.60	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.69	2655	20230508	91.71	6500	-21.69	20240206	4350	17.01	20240123	6500	-21.69	20240206	2655	91.71	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	1335	N	00	N
30	20240425	120712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5070	70	2	1.40	154256400	30708	57.96	4985	5080	4900	6500	3500	5000	5023.33	1.65	0	13594	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	10	1	177016189	8975	8.56	0.31	12	0.02	592.00	16563.00	6500	20240206	-22.00	2655	20230508	90.96	6500	-22.00	20240206	4350	16.55	20240123	6500	-22.00	20240206	2655	90.96	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	1335	N	00	N
31	20240425	110714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	30	2	0.60	64823370	12933	24.41	4985	5050	4900	6500	3500	5000	5012.25	1.65	0	4072	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	10	1	177016189	8904	8.50	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.62	2655	20230508	89.45	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	1335	N	00	N
32	20240425	100714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5040	40	2	0.80	35667500	7135	13.47	4985	5040	4900	6500	3500	5000	4998.95	1.65	0	3396	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	10	1	177016189	8922	8.51	0.30	12	0.00	592.00	16563.00	6500	20240206	-22.46	2655	20230508	89.83	6500	-22.46	20240206	4350	15.86	20240123	6500	-22.46	20240206	2655	89.83	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	1335	N	00	N
33	20240425	090716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4975	-25	5	-0.50	5386170	1091	2.06	4985	4985	4900	6500	3500	5000	4936.91	1.65	0	-118	5110	5055	4995	4940	4880	5082	4967	8851	1500	5000	3600	5	1	177016189	8807	8.40	0.30	12	0.00	592.00	16563.00	6500	20240206	-23.46	2655	20230508	87.38	6500	-23.46	20240206	4350	14.37	20240123	6500	-23.46	20240206	2655	87.38	20230508	0.16	N	085620	5000	8850 억		2914127	N	N	1335	N	00	N
34	20240424	160701	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5000	30	2	0.60	265435750	52976	65.57	4950	5050	4935	6460	3480	4970	5010.49	1.64	0	10210	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8851	8.45	0.30	12	0.03	592.00	16563.00	6500	20240206	-23.08	2655	20230418	88.32	6500	-23.08	20240206	4350	14.94	20240123	6500	-23.08	20240206	2655	88.32	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	1335	N	00	N
35	20240424	150711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	60	2	1.21	238328970	47561	58.87	4950	5050	4935	6460	3480	4970	5011.02	1.64	0	9908	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8904	8.50	0.30	12	0.03	592.00	16563.00	6500	20240206	-22.62	2655	20230418	89.45	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	357	N	00	N
36	20240424	140710	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	60	2	1.21	147680245	29454	36.46	4950	5050	4935	6460	3480	4970	5013.93	1.64	0	7478	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8904	8.50	0.30	12	0.02	592.00	16563.00	6500	20240206	-22.62	2655	20230418	89.45	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	357	N	00	N
37	20240424	130716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5020	50	2	1.01	114097095	22769	28.18	4950	5050	4935	6460	3480	4970	5011.07	1.64	0	7074	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8886	8.48	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.77	2655	20230418	89.08	6500	-22.77	20240206	4350	15.40	20240123	6500	-22.77	20240206	2655	89.08	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	357	N	00	N
38	20240424	120712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5010	40	2	0.80	105785655	21110	26.13	4950	5050	4935	6460	3480	4970	5011.16	1.64	0	6869	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8869	8.46	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.92	2655	20230418	88.70	6500	-22.92	20240206	4350	15.17	20240123	6500	-22.92	20240206	2655	88.70	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	357	N	00	N
39	20240424	110710	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	60	2	1.21	59828945	11974	14.82	4950	5050	4935	6460	3480	4970	4996.57	1.64	0	3379	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8904	8.50	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.62	2655	20230418	89.45	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	357	N	00	N
40	20240424	100709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5010	40	2	0.80	40806105	8181	10.13	4950	5050	4935	6460	3480	4970	4987.91	1.64	0	1856	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8869	8.46	0.30	12	0.00	592.00	16563.00	6500	20240206	-22.92	2655	20230418	88.70	6500	-22.92	20240206	4350	15.17	20240123	6500	-22.92	20240206	2655	88.70	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	357	N	00	N
41	20240424	090711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5000	30	2	0.60	3363815	679	0.84	4950	5000	4935	6460	3480	4970	4954.07	1.64	0	157	5130	5050	4950	4870	4770	5090	4910	8851	1490	5000	3570	10	1	177016189	8851	8.45	0.30	12	0.00	592.00	16563.00	6500	20240206	-23.08	2655	20230418	88.32	6500	-23.08	20240206	4350	14.94	20240123	6500	-23.08	20240206	2655	88.32	20230508	0.16	N	085620	5000	8850 억		2905803	N	N	357	N	00	N
42	20240423	160648	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4970	35	2	0.71	397829500	80710	125.58	4895	5030	4850	6410	3455	4935	4929.12	1.64	0	-7687	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8798	8.40	0.30	12	0.05	592.00	16563.00	6500	20240206	-23.54	2650	20230417	87.55	6500	-23.54	20240206	4350	14.25	20240123	6500	-23.54	20240206	2655	87.19	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	357	N	00	N
43	20240423	150708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4975	40	2	0.81	379543380	77034	119.86	4895	5030	4850	6410	3455	4935	4926.96	1.64	0	-7478	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8807	8.40	0.30	12	0.04	592.00	16563.00	6500	20240206	-23.46	2650	20230417	87.74	6500	-23.46	20240206	4350	14.37	20240123	6500	-23.46	20240206	2655	87.38	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	1075	N	00	N
44	20240423	140708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4935	0	3	0.00	319225530	64858	100.92	4895	5030	4850	6410	3455	4935	4921.91	1.64	0	-5640	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8736	8.34	0.30	12	0.04	592.00	16563.00	6500	20240206	-24.08	2650	20230417	86.23	6500	-24.08	20240206	4350	13.45	20240123	6500	-24.08	20240206	2655	85.88	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	1075	N	00	N
45	20240423	130706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4900	-35	5	-0.71	240334180	48780	75.90	4895	5030	4850	6410	3455	4935	4926.90	1.64	0	-4763	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8674	8.28	0.30	12	0.03	592.00	16563.00	6500	20240206	-24.62	2650	20230417	84.91	6500	-24.62	20240206	4350	12.64	20240123	6500	-24.62	20240206	2655	84.56	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	1075	N	00	N
46	20240423	120706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4900	-35	5	-0.71	220266175	44686	69.53	4895	5030	4850	6410	3455	4935	4929.20	1.64	0	-3296	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8674	8.28	0.30	12	0.03	592.00	16563.00	6500	20240206	-24.62	2650	20230417	84.91	6500	-24.62	20240206	4350	12.64	20240123	6500	-24.62	20240206	2655	84.56	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	1075	N	00	N
47	20240423	110708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4870	-65	5	-1.32	149126565	30163	46.93	4895	5030	4850	6410	3455	4935	4944.02	1.64	0	-4589	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8621	8.23	0.29	12	0.02	592.00	16563.00	6500	20240206	-25.08	2650	20230417	83.77	6500	-25.08	20240206	4350	11.95	20240123	6500	-25.08	20240206	2655	83.43	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	1075	N	00	N
48	20240423	100707	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4940	5	2	0.10	101313675	20376	31.70	4895	5030	4895	6410	3455	4935	4972.21	1.64	0	-1499	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8745	8.34	0.30	12	0.01	592.00	16563.00	6500	20240206	-24.00	2650	20230417	86.42	6500	-24.00	20240206	4350	13.56	20240123	6500	-24.00	20240206	2655	86.06	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	1075	N	00	N
49	20240423	090707	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4980	45	2	0.91	23098405	4694	7.30	4895	4980	4895	6410	3455	4935	4920.84	1.64	0	1322	5118	5026	4968	4876	4818	4997	4847	8851	1475	5000	3550	5	1	177016189	8815	8.41	0.30	12	0.00	592.00	16563.00	6500	20240206	-23.38	2650	20230417	87.92	6500	-23.38	20240206	4350	14.48	20240123	6500	-23.38	20240206	2655	87.57	20230508	0.17	N	085620	5000	8850 억		2906920	N	N	1075	N	00	N
50	20240422	160705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4935	-45	5	-0.90	319522785	64219	59.24	4980	5060	4910	6470	3490	4980	4975.52	1.65	0	-12411	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	5	1	177016189	8736	8.34	0.30	12	0.04	592.00	16563.00	6500	20240206	-24.08	2645	20230414	86.58	6500	-24.08	20240206	4350	13.45	20240123	6500	-24.08	20240206	2655	85.88	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	1075	N	00	N
51	20240422	150704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4945	-35	5	-0.70	301100045	60492	55.80	4980	5060	4910	6470	3490	4980	4977.52	1.65	0	-10479	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	5	1	177016189	8753	8.35	0.30	12	0.03	592.00	16563.00	6500	20240206	-23.92	2645	20230414	86.96	6500	-23.92	20240206	4350	13.68	20240123	6500	-23.92	20240206	2655	86.25	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	0	N	00	N
52	20240422	140704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4965	-15	5	-0.30	223231345	44760	41.29	4980	5060	4910	6470	3490	4980	4987.30	1.65	0	-4137	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	5	1	177016189	8789	8.39	0.30	12	0.03	592.00	16563.00	6500	20240206	-23.62	2645	20230414	87.71	6500	-23.62	20240206	4350	14.14	20240123	6500	-23.62	20240206	2655	87.01	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	0	N	00	N
53	20240422	130702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4985	5	2	0.10	193586905	38781	35.77	4980	5060	4910	6470	3490	4980	4991.80	1.65	0	-2113	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	5	1	177016189	8824	8.42	0.30	12	0.02	592.00	16563.00	6500	20240206	-23.31	2645	20230414	88.47	6500	-23.31	20240206	4350	14.60	20240123	6500	-23.31	20240206	2655	87.76	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	0	N	00	N
54	20240422	120702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5020	40	2	0.80	117354305	23469	21.65	4980	5060	4910	6470	3490	4980	5000.40	1.65	0	-741	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	10	1	177016189	8886	8.48	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.77	2645	20230414	89.79	6500	-22.77	20240206	4350	15.40	20240123	6500	-22.77	20240206	2655	89.08	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	0	N	00	N
55	20240422	110702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5040	60	2	1.20	86364405	17302	15.96	4980	5060	4910	6470	3490	4980	4991.59	1.65	0	878	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	10	1	177016189	8922	8.51	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.46	2645	20230414	90.55	6500	-22.46	20240206	4350	15.86	20240123	6500	-22.46	20240206	2655	89.83	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	0	N	00	N
56	20240422	100703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4985	5	2	0.10	54828735	11019	10.16	4980	5060	4910	6470	3490	4980	4975.84	1.65	0	2896	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	5	1	177016189	8824	8.42	0.30	12	0.01	592.00	16563.00	6500	20240206	-23.31	2645	20230414	88.47	6500	-23.31	20240206	4350	14.60	20240123	6500	-23.31	20240206	2655	87.76	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	0	N	00	N
57	20240422	090703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4970	-10	5	-0.20	11372050	2305	2.13	4980	4980	4910	6470	3490	4980	4933.64	1.65	0	1684	5173	5076	5003	4906	4833	5040	4870	8851	1490	5000	3580	5	1	177016189	8798	8.40	0.30	12	0.00	592.00	16563.00	6500	20240206	-23.54	2645	20230414	87.90	6500	-23.54	20240206	4350	14.25	20240123	6500	-23.54	20240206	2655	87.19	20230508	0.17	N	085620	5000	8850 억		2923394	N	N	0	N	00	N
58	20240419	160633	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4980	0	3	0.00	542231565	108405	142.60	4990	5100	4930	6470	3490	4980	5001.91	1.64	0	28713	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	5	1	177016189	8815	8.41	0.30	12	0.06	592.00	16563.00	6500	20240206	-23.38	2645	20230414	88.28	6500	-23.38	20240206	4350	14.48	20240123	6500	-23.38	20240206	2655	87.57	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
59	20240419	150638	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4955	-25	5	-0.50	520740240	104074	136.91	4990	5100	4935	6470	3490	4980	5003.56	1.64	0	27600	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	5	1	177016189	8771	8.37	0.30	12	0.06	592.00	16563.00	6500	20240206	-23.77	2645	20230414	87.33	6500	-23.77	20240206	4350	13.91	20240123	6500	-23.77	20240206	2655	86.63	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
60	20240419	140633	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4990	10	2	0.20	457939565	91414	120.25	4990	5100	4935	6470	3490	4980	5009.51	1.64	0	27937	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	5	1	177016189	8833	8.43	0.30	12	0.05	592.00	16563.00	6500	20240206	-23.23	2645	20230414	88.66	6500	-23.23	20240206	4350	14.71	20240123	6500	-23.23	20240206	2655	87.95	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
61	20240419	130633	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5050	70	2	1.41	425780975	84996	111.81	4990	5100	4935	6470	3490	4980	5009.42	1.64	0	28523	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	10	1	177016189	8939	8.53	0.30	12	0.05	592.00	16563.00	6500	20240206	-22.31	2645	20230414	90.93	6500	-22.31	20240206	4350	16.09	20240123	6500	-22.31	20240206	2655	90.21	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
62	20240419	120631	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4970	-10	5	-0.20	373528640	74609	98.15	4990	5100	4935	6470	3490	4980	5006.48	1.64	0	30062	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	5	1	177016189	8798	8.40	0.30	12	0.04	592.00	16563.00	6500	20240206	-23.54	2645	20230414	87.90	6500	-23.54	20240206	4350	14.25	20240123	6500	-23.54	20240206	2655	87.19	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
63	20240419	110637	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	50	2	1.00	218824645	43499	57.22	4990	5100	4935	6470	3490	4980	5030.57	1.64	0	15568	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	10	1	177016189	8904	8.50	0.30	12	0.02	592.00	16563.00	6500	20240206	-22.62	2645	20230414	90.17	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
64	20240419	100636	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	50	2	1.00	92885865	18586	24.45	4990	5040	4935	6470	3490	4980	4997.63	1.64	0	5519	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	10	1	177016189	8904	8.50	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.62	2645	20230414	90.17	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
65	20240419	090630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4965	-15	5	-0.30	3619955	726	0.96	4990	4990	4935	6470	3490	4980	4986.16	1.64	0	-268	5123	5051	4923	4851	4723	5087	4887	8851	1490	5000	3580	5	1	177016189	8789	8.39	0.30	12	0.00	592.00	16563.00	6500	20240206	-23.62	2645	20230414	87.71	6500	-23.62	20240206	4350	14.14	20240123	6500	-23.62	20240206	2655	87.01	20230508	0.17	N	085620	5000	8850 억		2910168	N	N	6	N	00	N
66	20240418	160631	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4980	110	2	2.26	376229825	75976	83.36	4870	4995	4795	6330	3410	4870	4951.96	1.65	0	6150	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8815	8.41	0.30	12	0.04	592.00	16563.00	6500	20240206	-23.38	2635	20230412	88.99	6500	-23.38	20240206	4350	14.48	20240123	6500	-23.38	20240206	2655	87.57	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	6	N	00	N
67	20240418	150629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4960	90	2	1.85	340203370	68722	75.40	4870	4995	4795	6330	3410	4870	4950.43	1.65	0	8118	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8780	8.38	0.30	12	0.04	592.00	16563.00	6500	20240206	-23.69	2635	20230412	88.24	6500	-23.69	20240206	4350	14.02	20240123	6500	-23.69	20240206	2655	86.82	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	0	N	00	N
68	20240418	140635	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4965	95	2	1.95	286371400	57890	63.52	4870	4995	4795	6330	3410	4870	4946.82	1.65	0	8838	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8789	8.39	0.30	12	0.03	592.00	16563.00	6500	20240206	-23.62	2635	20230412	88.43	6500	-23.62	20240206	4350	14.14	20240123	6500	-23.62	20240206	2655	87.01	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	0	N	00	N
69	20240418	130630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4940	70	2	1.44	244017655	49332	54.13	4870	4995	4795	6330	3410	4870	4946.44	1.65	0	9188	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8745	8.34	0.30	12	0.03	592.00	16563.00	6500	20240206	-24.00	2635	20230412	87.48	6500	-24.00	20240206	4350	13.56	20240123	6500	-24.00	20240206	2655	86.06	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	0	N	00	N
70	20240418	120629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4945	75	2	1.54	220090285	44483	48.81	4870	4995	4795	6330	3410	4870	4947.74	1.65	0	8775	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8753	8.35	0.30	12	0.03	592.00	16563.00	6500	20240206	-23.92	2635	20230412	87.67	6500	-23.92	20240206	4350	13.68	20240123	6500	-23.92	20240206	2655	86.25	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	0	N	00	N
71	20240418	110630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4945	75	2	1.54	192258610	38856	42.63	4870	4995	4795	6330	3410	4870	4947.98	1.65	0	9473	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8753	8.35	0.30	12	0.02	592.00	16563.00	6500	20240206	-23.92	2635	20230412	87.67	6500	-23.92	20240206	4350	13.68	20240123	6500	-23.92	20240206	2655	86.25	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	0	N	00	N
72	20240418	100631	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4945	75	2	1.54	167460870	33824	37.11	4870	4995	4795	6330	3410	4870	4950.95	1.65	0	8447	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8753	8.35	0.30	12	0.02	592.00	16563.00	6500	20240206	-23.92	2635	20230412	87.67	6500	-23.92	20240206	4350	13.68	20240123	6500	-23.92	20240206	2655	86.25	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	0	N	00	N
73	20240418	090630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4870	0	3	0.00	17331585	3583	3.93	4870	4875	4795	6330	3410	4870	4837.17	1.65	0	1036	4983	4926	4843	4786	4703	4885	4745	8851	1460	5000	3500	5	1	177016189	8621	8.23	0.29	12	0.00	592.00	16563.00	6500	20240206	-25.08	2635	20230412	84.82	6500	-25.08	20240206	4350	11.95	20240123	6500	-25.08	20240206	2655	83.43	20230418	0.17	N	085620	5000	8850 억		2917124	N	N	0	N	00	N
74	20240417	160624	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4870	10	2	0.21	442024000	91061	70.37	4890	4900	4760	6310	3405	4860	4854.15	1.67	0	-12550	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8621	8.23	0.29	12	0.05	592.00	16563.00	6500	20240206	-25.08	2595	20230411	87.67	6500	-25.08	20240206	4350	11.95	20240123	6500	-25.08	20240206	2650	83.77	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
75	20240417	150636	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4895	35	2	0.72	383991535	79192	61.20	4890	4895	4760	6310	3405	4860	4848.87	1.67	0	-13235	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8665	8.27	0.30	12	0.04	592.00	16563.00	6500	20240206	-24.69	2595	20230411	88.63	6500	-24.69	20240206	4350	12.53	20240123	6500	-24.69	20240206	2650	84.72	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
76	20240417	140630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4885	25	2	0.51	286799020	59311	45.83	4890	4890	4760	6310	3405	4860	4835.51	1.67	0	-14784	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8647	8.25	0.29	12	0.03	592.00	16563.00	6500	20240206	-24.85	2595	20230411	88.25	6500	-24.85	20240206	4350	12.30	20240123	6500	-24.85	20240206	2650	84.34	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
77	20240417	130632	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4850	-10	5	-0.21	210918440	43716	33.78	4890	4890	4760	6310	3405	4860	4824.74	1.67	0	-11609	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8585	8.19	0.29	12	0.02	592.00	16563.00	6500	20240206	-25.38	2595	20230411	86.90	6500	-25.38	20240206	4350	11.49	20240123	6500	-25.38	20240206	2650	83.02	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
78	20240417	120634	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4855	-5	5	-0.10	159021505	32984	25.49	4890	4890	4760	6310	3405	4860	4821.17	1.67	0	-6986	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8594	8.20	0.29	12	0.02	592.00	16563.00	6500	20240206	-25.31	2595	20230411	87.09	6500	-25.31	20240206	4350	11.61	20240123	6500	-25.31	20240206	2650	83.21	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
79	20240417	110634	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4845	-15	5	-0.31	114793955	23851	18.43	4890	4890	4760	6310	3405	4860	4812.96	1.67	0	-5493	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8576	8.18	0.29	12	0.01	592.00	16563.00	6500	20240206	-25.46	2595	20230411	86.71	6500	-25.46	20240206	4350	11.38	20240123	6500	-25.46	20240206	2650	82.83	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
80	20240417	100630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4835	-25	5	-0.51	69374750	14448	11.16	4890	4890	4760	6310	3405	4860	4801.69	1.67	0	-3076	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8559	8.17	0.29	12	0.01	592.00	16563.00	6500	20240206	-25.62	2595	20230411	86.32	6500	-25.62	20240206	4350	11.15	20240123	6500	-25.62	20240206	2650	82.45	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
81	20240417	090627	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4810	-50	5	-1.03	7347415	1521	1.18	4890	4890	4810	6310	3405	4860	4830.65	1.67	0	823	5000	4930	4820	4750	4640	4965	4785	8851	1450	5000	3490	5	1	177016189	8514	8.12	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.00	2595	20230411	85.36	6500	-26.00	20240206	4350	10.57	20240123	6500	-26.00	20240206	2650	81.51	20230417	0.17	N	085620	5000	8850 억		2949989	N	N	0	N	00	N
82	20240416	160631	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4860	25	2	0.52	623767780	129406	175.34	4820	4890	4710	6280	3385	4835	4820.23	1.67	0	3673	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8603	8.21	0.29	12	0.07	592.00	16563.00	6500	20240206	-25.23	2590	20230410	87.64	6500	-25.23	20240206	4350	11.72	20240123	6500	-25.23	20240206	2650	83.40	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
83	20240416	150629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4850	15	2	0.31	607936640	126132	170.90	4820	4890	4710	6280	3385	4835	4819.84	1.67	0	3839	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8585	8.19	0.29	12	0.07	592.00	16563.00	6500	20240206	-25.38	2590	20230410	87.26	6500	-25.38	20240206	4350	11.49	20240123	6500	-25.38	20240206	2650	83.02	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
84	20240416	140628	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4860	25	2	0.52	489974615	101729	137.84	4820	4890	4710	6280	3385	4835	4816.47	1.67	0	3370	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8603	8.21	0.29	12	0.06	592.00	16563.00	6500	20240206	-25.23	2590	20230410	87.64	6500	-25.23	20240206	4350	11.72	20240123	6500	-25.23	20240206	2650	83.40	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
85	20240416	130629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4785	-50	5	-1.03	379531620	78868	106.86	4820	4890	4710	6280	3385	4835	4812.24	1.67	0	1295	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8470	8.08	0.29	12	0.04	592.00	16563.00	6500	20240206	-26.38	2590	20230410	84.75	6500	-26.38	20240206	4350	10.00	20240123	6500	-26.38	20240206	2650	80.57	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
86	20240416	120632	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4770	-65	5	-1.34	298566340	61925	83.91	4820	4890	4710	6280	3385	4835	4821.42	1.67	0	-2801	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8444	8.06	0.29	12	0.03	592.00	16563.00	6500	20240206	-26.62	2590	20230410	84.17	6500	-26.62	20240206	4350	9.66	20240123	6500	-26.62	20240206	2650	80.00	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
87	20240416	110629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4850	15	2	0.31	162768950	33785	45.78	4820	4865	4710	6280	3385	4835	4817.79	1.67	0	-1124	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8585	8.19	0.29	12	0.02	592.00	16563.00	6500	20240206	-25.38	2590	20230410	87.26	6500	-25.38	20240206	4350	11.49	20240123	6500	-25.38	20240206	2650	83.02	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
88	20240416	100621	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4790	-45	5	-0.93	59799705	12452	16.87	4820	4865	4710	6280	3385	4835	4802.42	1.67	0	-2202	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8479	8.09	0.29	12	0.01	592.00	16563.00	6500	20240206	-26.31	2590	20230410	84.94	6500	-26.31	20240206	4350	10.11	20240123	6500	-26.31	20240206	2650	80.75	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
89	20240416	090622	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4860	25	2	0.52	15313815	3179	4.31	4820	4865	4710	6280	3385	4835	4817.18	1.67	0	-922	4951	4892	4791	4732	4631	4922	4762	8851	1445	5000	3480	5	1	177016189	8603	8.21	0.29	12	0.00	592.00	16563.00	6500	20240206	-25.23	2590	20230410	87.64	6500	-25.23	20240206	4350	11.72	20240123	6500	-25.23	20240206	2650	83.40	20230417	0.17	N	085620	5000	8850 억		2960120	N	N	2	N	00	N
90	20240415	160620	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4835	5	2	0.10	352148780	73793	51.68	4725	4850	4690	6270	3385	4830	4772.12	1.68	0	-17714	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8559	8.17	0.29	12	0.04	592.00	16563.00	6500	20240206	-25.62	2585	20230407	87.04	6500	-25.62	20240206	4350	11.15	20240123	6500	-25.62	20240206	2650	82.45	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	2	N	00	N
91	20240415	150624	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	-30	5	-0.62	312437980	65548	45.90	4725	4850	4690	6270	3385	4830	4766.55	1.68	0	-16626	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8497	8.11	0.29	12	0.04	592.00	16563.00	6500	20240206	-26.15	2585	20230407	85.69	6500	-26.15	20240206	4350	10.34	20240123	6500	-26.15	20240206	2650	81.13	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	0	N	00	N
92	20240415	140619	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4815	-15	5	-0.31	248166830	52156	36.53	4725	4850	4690	6270	3385	4830	4758.16	1.68	0	-12914	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8523	8.13	0.29	12	0.03	592.00	16563.00	6500	20240206	-25.92	2585	20230407	86.27	6500	-25.92	20240206	4350	10.69	20240123	6500	-25.92	20240206	2650	81.70	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	0	N	00	N
93	20240415	130613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4760	-70	5	-1.45	203626945	42895	30.04	4725	4815	4690	6270	3385	4830	4747.10	1.68	0	-7129	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8426	8.04	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.77	2585	20230407	84.14	6500	-26.77	20240206	4350	9.43	20240123	6500	-26.77	20240206	2650	79.62	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	0	N	00	N
94	20240415	120622	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4760	-70	5	-1.45	175079010	36896	25.84	4725	4815	4690	6270	3385	4830	4745.20	1.68	0	-7185	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8426	8.04	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.77	2585	20230407	84.14	6500	-26.77	20240206	4350	9.43	20240123	6500	-26.77	20240206	2650	79.62	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	0	N	00	N
95	20240415	110622	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	-30	5	-0.62	139762680	29525	20.68	4725	4805	4690	6270	3385	4830	4733.71	1.68	0	-5109	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8497	8.11	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.15	2585	20230407	85.69	6500	-26.15	20240206	4350	10.34	20240123	6500	-26.15	20240206	2650	81.13	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	0	N	00	N
96	20240415	100618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4735	-95	5	-1.97	87890185	18620	13.04	4725	4790	4690	6270	3385	4830	4720.20	1.68	0	-2167	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8382	8.00	0.29	12	0.01	592.00	16563.00	6500	20240206	-27.15	2585	20230407	83.17	6500	-27.15	20240206	4350	8.85	20240123	6500	-27.15	20240206	2650	78.68	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	0	N	00	N
97	20240415	090623	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4780	-50	5	-1.04	662290	140	0.10	4725	4790	4725	6270	3385	4830	4730.64	1.68	0	-71	5020	4925	4815	4720	4610	4870	4665	8851	1440	5000	3470	5	1	177016189	8461	8.07	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.46	2585	20230407	84.91	6500	-26.46	20240206	4350	9.89	20240123	6500	-26.46	20240206	2650	80.38	20230417	0.18	N	085620	5000	8850 억		2978457	N	N	0	N	00	N
98	20240412	160618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4830	-25	5	-0.51	685733070	142793	98.88	4855	4910	4705	6310	3400	4855	4802.28	1.71	0	-37200	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8550	8.16	0.29	12	0.08	592.00	16563.00	6500	20240206	-25.69	2570	20230406	87.94	6500	-25.69	20240206	4350	11.03	20240123	6500	-25.69	20240206	2635	83.30	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
99	20240412	150620	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4860	5	2	0.10	656323675	136724	94.68	4855	4910	4705	6310	3400	4855	4800.35	1.71	0	-34800	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8603	8.21	0.29	12	0.08	592.00	16563.00	6500	20240206	-25.23	2570	20230406	89.11	6500	-25.23	20240206	4350	11.72	20240123	6500	-25.23	20240206	2635	84.44	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
100	20240412	140618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4815	-40	5	-0.82	518421440	108223	74.94	4855	4910	4705	6310	3400	4855	4790.31	1.71	0	-18582	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8523	8.13	0.29	12	0.06	592.00	16563.00	6500	20240206	-25.92	2570	20230406	87.35	6500	-25.92	20240206	4350	10.69	20240123	6500	-25.92	20240206	2635	82.73	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
101	20240412	130613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4770	-85	5	-1.75	381789765	79523	55.07	4855	4910	4705	6310	3400	4855	4801.00	1.71	0	-23336	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8444	8.06	0.29	12	0.04	592.00	16563.00	6500	20240206	-26.62	2570	20230406	85.60	6500	-26.62	20240206	4350	9.66	20240123	6500	-26.62	20240206	2635	81.02	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
102	20240412	120618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	-55	5	-1.13	322038650	66993	46.39	4855	4910	4705	6310	3400	4855	4807.05	1.71	0	-14789	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8497	8.11	0.29	12	0.04	592.00	16563.00	6500	20240206	-26.15	2570	20230406	86.77	6500	-26.15	20240206	4350	10.34	20240123	6500	-26.15	20240206	2635	82.16	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
103	20240412	110614	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4855	0	3	0.00	210090150	43950	30.43	4855	4865	4705	6310	3400	4855	4780.21	1.71	0	-12021	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8594	8.20	0.29	12	0.02	592.00	16563.00	6500	20240206	-25.31	2570	20230406	88.91	6500	-25.31	20240206	4350	11.61	20240123	6500	-25.31	20240206	2635	84.25	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
104	20240412	100615	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4785	-70	5	-1.44	126865850	26692	18.48	4855	4855	4705	6310	3400	4855	4752.95	1.71	0	-6375	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8470	8.08	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.38	2570	20230406	86.19	6500	-26.38	20240206	4350	10.00	20240123	6500	-26.38	20240206	2635	81.59	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
105	20240412	090615	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	-55	5	-1.13	17220080	3571	2.47	4855	4855	4795	6310	3400	4855	4822.20	1.71	0	-1815	5021	4937	4791	4707	4561	4980	4750	8851	1455	5000	3490	5	1	177016189	8497	8.11	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.15	2570	20230406	86.77	6500	-26.15	20240206	4350	10.34	20240123	6500	-26.15	20240206	2635	82.16	20230412	0.16	N	085620	5000	8850 억		3019924	N	N	0	N	00	N
106	20240411	160611	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4855	65	2	1.36	685879335	144122	9.97	4780	4875	4645	6220	3355	4790	4758.85	1.72	0	-13038	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8594	8.20	0.29	12	0.08	592.00	16563.00	6500	20240206	-25.31	2570	20230406	88.91	6500	-25.31	20240206	4350	11.61	20240123	6500	-25.31	20240206	2595	87.09	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
107	20240411	150618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4855	65	2	1.36	647499215	136195	9.42	4780	4875	4645	6220	3355	4790	4754.21	1.72	0	-10204	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8594	8.20	0.29	12	0.08	592.00	16563.00	6500	20240206	-25.31	2570	20230406	88.91	6500	-25.31	20240206	4350	11.61	20240123	6500	-25.31	20240206	2595	87.09	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
108	20240411	140614	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4865	75	2	1.57	536604930	113303	7.84	4780	4865	4645	6220	3355	4790	4736.02	1.72	0	-12767	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8612	8.22	0.29	12	0.06	592.00	16563.00	6500	20240206	-25.15	2570	20230406	89.30	6500	-25.15	20240206	4350	11.84	20240123	6500	-25.15	20240206	2595	87.48	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
109	20240411	130607	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4810	20	2	0.42	440494795	93440	6.47	4780	4815	4645	6220	3355	4790	4714.20	1.72	0	-12984	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8514	8.12	0.29	12	0.05	592.00	16563.00	6500	20240206	-26.00	2570	20230406	87.16	6500	-26.00	20240206	4350	10.57	20240123	6500	-26.00	20240206	2595	85.36	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
110	20240411	120616	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4765	-25	5	-0.52	407331705	86518	5.99	4780	4815	4645	6220	3355	4790	4708.06	1.72	0	-10879	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8435	8.05	0.29	12	0.05	592.00	16563.00	6500	20240206	-26.69	2570	20230406	85.41	6500	-26.69	20240206	4350	9.54	20240123	6500	-26.69	20240206	2595	83.62	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
111	20240411	110610	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4765	-25	5	-0.52	361498100	76917	5.32	4780	4790	4645	6220	3355	4790	4699.84	1.72	0	-8557	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8435	8.05	0.29	12	0.04	592.00	16563.00	6500	20240206	-26.69	2570	20230406	85.41	6500	-26.69	20240206	4350	9.54	20240123	6500	-26.69	20240206	2595	83.62	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
112	20240411	100617	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4700	-90	5	-1.88	270124660	57647	3.99	4780	4780	4645	6220	3355	4790	4685.84	1.72	0	-7190	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8320	7.94	0.28	12	0.03	592.00	16563.00	6500	20240206	-27.69	2570	20230406	82.88	6500	-27.69	20240206	4350	8.05	20240123	6500	-27.69	20240206	2595	81.12	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
113	20240411	090612	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4680	-110	5	-2.30	118110550	25170	1.74	4780	4780	4645	6220	3355	4790	4692.51	1.72	0	-1341	5630	5210	4940	4520	4250	5420	4730	8851	1430	5000	3440	5	1	177016189	8284	7.91	0.28	12	0.01	592.00	16563.00	6500	20240206	-28.00	2570	20230406	82.10	6500	-28.00	20240206	4350	7.59	20240123	6500	-28.00	20240206	2595	80.35	20230411	0.16	N	085620	5000	8850 억		3036096	N	N	1118	N	00	N
114	20240409	160603	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4790	60	2	1.27	7149372985	1444524	795.70	4730	5360	4670	6140	3315	4730	4949.30	1.78	0	2709	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	5	1	177016189	8479	8.09	0.29	12	0.82	592.00	16563.00	6500	20240206	-26.31	2570	20230404	86.38	6500	-26.31	20240206	4350	10.11	20240123	6500	-26.31	20240206	2590	84.94	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1118	N	00	N
115	20240409	150607	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4850	120	2	2.54	7026969865	1419134	781.72	4730	5360	4670	6140	3315	4730	4951.59	1.78	0	834	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	5	1	177016189	8585	8.19	0.29	12	0.80	592.00	16563.00	6500	20240206	-25.38	2570	20230404	88.72	6500	-25.38	20240206	4350	11.49	20240123	6500	-25.38	20240206	2590	87.26	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1	N	00	N
116	20240409	140611	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4840	110	2	2.33	6562696280	1323636	729.11	4730	5360	4670	6140	3315	4730	4958.08	1.78	0	-29391	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	5	1	177016189	8568	8.18	0.29	12	0.75	592.00	16563.00	6500	20240206	-25.54	2570	20230404	88.33	6500	-25.54	20240206	4350	11.26	20240123	6500	-25.54	20240206	2590	86.87	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1	N	00	N
117	20240409	130605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	580	2	12.26	2642349805	531826	292.95	4730	5350	4670	6140	3315	4730	4968.45	1.78	0	11786	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	10	1	177016189	9400	8.97	0.32	12	0.30	592.00	16563.00	6500	20240206	-18.31	2570	20230404	106.61	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	2590	105.02	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1	N	00	N
118	20240409	120608	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4745	15	2	0.32	1166277865	242308	133.47	4730	4985	4670	6140	3315	4730	4813.20	1.78	0	-34049	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	5	1	177016189	8399	8.02	0.29	12	0.14	592.00	16563.00	6500	20240206	-27.00	2570	20230404	84.63	6500	-27.00	20240206	4350	9.08	20240123	6500	-27.00	20240206	2590	83.20	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1	N	00	N
119	20240409	110607	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4765	35	2	0.74	122795290	26004	14.32	4730	4780	4670	6140	3315	4730	4722.17	1.78	0	289	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	5	1	177016189	8435	8.05	0.29	12	0.01	592.00	16563.00	6500	20240206	-26.69	2570	20230404	85.41	6500	-26.69	20240206	4350	9.54	20240123	6500	-26.69	20240206	2590	83.98	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1	N	00	N
120	20240409	100603	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4710	-20	5	-0.42	69741615	14838	8.17	4730	4750	4670	6140	3315	4730	4700.20	1.78	0	-1718	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	5	1	177016189	8337	7.96	0.28	12	0.01	592.00	16563.00	6500	20240206	-27.54	2570	20230404	83.27	6500	-27.54	20240206	4350	8.28	20240123	6500	-27.54	20240206	2590	81.85	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1	N	00	N
121	20240409	090613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4675	-55	5	-1.16	19809420	4213	2.32	4730	4730	4675	6140	3315	4730	4701.97	1.78	0	965	4893	4811	4748	4666	4603	4852	4707	8851	1410	5000	3400	5	1	177016189	8276	7.90	0.28	12	0.00	592.00	16563.00	6500	20240206	-28.08	2570	20230404	81.91	6500	-28.08	20240206	4350	7.47	20240123	6500	-28.08	20240206	2590	80.50	20230410	0.17	N	085620	5000	8850 억		3158701	N	N	1	N	00	N
122	20240408	160600	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4730	0	3	0.00	860242960	179695	76.98	4720	4830	4685	6140	3315	4730	4787.40	1.79	0	-4859	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8373	7.99	0.29	12	0.10	592.00	16563.00	6500	20240206	-27.23	2515	20230403	88.07	6500	-27.23	20240206	4350	8.74	20240123	6500	-27.23	20240206	2590	82.63	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	1	N	00	N
123	20240408	150605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4740	10	2	0.21	843880480	176238	75.50	4720	4830	4685	6140	3315	4730	4788.30	1.79	0	-2198	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8391	8.01	0.29	12	0.10	592.00	16563.00	6500	20240206	-27.08	2515	20230403	88.47	6500	-27.08	20240206	4350	8.97	20240123	6500	-27.08	20240206	2590	83.01	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	2281	N	00	N
124	20240408	140607	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4780	50	2	1.06	741631830	154730	66.28	4720	4830	4685	6140	3315	4730	4793.07	1.79	0	16433	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8461	8.07	0.29	12	0.09	592.00	16563.00	6500	20240206	-26.46	2515	20230403	90.06	6500	-26.46	20240206	4350	9.89	20240123	6500	-26.46	20240206	2590	84.56	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	2281	N	00	N
125	20240408	130604	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	70	2	1.48	645839090	134721	57.71	4720	4830	4685	6140	3315	4730	4793.90	1.79	0	20099	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8497	8.11	0.29	12	0.08	592.00	16563.00	6500	20240206	-26.15	2515	20230403	90.85	6500	-26.15	20240206	4350	10.34	20240123	6500	-26.15	20240206	2590	85.33	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	2281	N	00	N
126	20240408	120606	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	70	2	1.48	570482160	119021	50.99	4720	4830	4685	6140	3315	4730	4793.12	1.79	0	23649	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8497	8.11	0.29	12	0.07	592.00	16563.00	6500	20240206	-26.15	2515	20230403	90.85	6500	-26.15	20240206	4350	10.34	20240123	6500	-26.15	20240206	2590	85.33	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	2281	N	00	N
127	20240408	110608	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	70	2	1.48	457661650	95570	40.94	4720	4825	4685	6140	3315	4730	4788.76	1.79	0	24038	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8497	8.11	0.29	12	0.05	592.00	16563.00	6500	20240206	-26.15	2515	20230403	90.85	6500	-26.15	20240206	4350	10.34	20240123	6500	-26.15	20240206	2590	85.33	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	2281	N	00	N
128	20240408	100600	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4810	80	2	1.69	241558130	50546	21.65	4720	4815	4685	6140	3315	4730	4778.98	1.79	0	15951	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8514	8.12	0.29	12	0.03	592.00	16563.00	6500	20240206	-26.00	2515	20230403	91.25	6500	-26.00	20240206	4350	10.57	20240123	6500	-26.00	20240206	2590	85.71	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	2281	N	00	N
129	20240408	090606	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	-10	5	-0.21	8229605	1747	0.75	4720	4720	4705	6140	3315	4730	4710.71	1.79	0	788	4910	4820	4695	4605	4480	4865	4650	8851	1410	5000	3400	5	1	177016189	8355	7.97	0.28	12	0.00	592.00	16563.00	6500	20240206	-27.38	2515	20230403	87.67	6500	-27.38	20240206	4350	8.51	20240123	6500	-27.38	20240206	2590	82.24	20230410	0.18	N	085620	5000	8850 억		3174206	N	N	2281	N	00	N
130	20240405	160606	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4730	90	2	1.94	1097294955	233077	179.74	4570	4785	4570	6030	3250	4640	4707.84	1.75	0	70664	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8373	7.99	0.29	12	0.13	592.00	16563.00	6500	20240206	-27.23	2505	20230331	88.82	6500	-27.23	20240206	4350	8.74	20240123	6500	-27.23	20240206	2570	84.05	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	2281	N	00	N
131	20240405	150603	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4730	90	2	1.94	1063714370	225980	174.27	4570	4785	4570	6030	3250	4640	4707.12	1.75	0	71414	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8373	7.99	0.29	12	0.13	592.00	16563.00	6500	20240206	-27.23	2505	20230331	88.82	6500	-27.23	20240206	4350	8.74	20240123	6500	-27.23	20240206	2570	84.05	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	410	N	00	N
132	20240405	140602	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4730	90	2	1.94	982025665	208709	160.95	4570	4785	4570	6030	3250	4640	4705.24	1.75	0	71506	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8373	7.99	0.29	12	0.12	592.00	16563.00	6500	20240206	-27.23	2505	20230331	88.82	6500	-27.23	20240206	4350	8.74	20240123	6500	-27.23	20240206	2570	84.05	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	410	N	00	N
133	20240405	130601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4740	100	2	2.16	936719045	199140	153.57	4570	4785	4570	6030	3250	4640	4703.82	1.75	0	73395	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8391	8.01	0.29	12	0.11	592.00	16563.00	6500	20240206	-27.08	2505	20230331	89.22	6500	-27.08	20240206	4350	8.97	20240123	6500	-27.08	20240206	2570	84.44	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	410	N	00	N
134	20240405	120602	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4760	120	2	2.59	672790005	143330	110.53	4570	4785	4570	6030	3250	4640	4693.99	1.75	0	39943	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8426	8.04	0.29	12	0.08	592.00	16563.00	6500	20240206	-26.77	2505	20230331	90.02	6500	-26.77	20240206	4350	9.43	20240123	6500	-26.77	20240206	2570	85.21	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	410	N	00	N
135	20240405	110606	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4745	105	2	2.26	525894295	112528	86.78	4570	4770	4570	6030	3250	4640	4673.45	1.75	0	45118	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8399	8.02	0.29	12	0.06	592.00	16563.00	6500	20240206	-27.00	2505	20230331	89.42	6500	-27.00	20240206	4350	9.08	20240123	6500	-27.00	20240206	2570	84.63	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	410	N	00	N
136	20240405	100517	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4695	55	2	1.19	303637930	65540	50.54	4570	4700	4570	6030	3250	4640	4632.86	1.75	0	44109	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8311	7.93	0.28	12	0.04	592.00	16563.00	6500	20240206	-27.77	2505	20230331	87.43	6500	-27.77	20240206	4350	7.93	20240123	6500	-27.77	20240206	2570	82.68	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	410	N	00	N
137	20240405	090555	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4620	-20	5	-0.43	96998080	21219	16.36	4570	4620	4570	6030	3250	4640	4571.28	1.75	0	19758	4770	4705	4575	4510	4380	4737	4542	8851	1390	5000	3340	5	1	177016189	8178	7.80	0.28	12	0.01	592.00	16563.00	6500	20240206	-28.92	2505	20230331	84.43	6500	-28.92	20240206	4350	6.21	20240123	6500	-28.92	20240206	2570	79.77	20230406	0.19	N	085620	5000	8850 억		3103382	N	N	410	N	00	N
138	20240404	160555	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4640	160	2	3.57	581938475	127851	148.78	4480	4640	4445	5820	3140	4480	4550.63	1.75	0	-8487	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	8214	7.84	0.28	12	0.07	592.00	16563.00	6500	20240206	-28.62	2480	20230330	87.10	6500	-28.62	20240206	4350	6.67	20240123	6500	-28.62	20240206	2570	80.54	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	410	N	00	N
139	20240404	150553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4590	110	2	2.46	402813400	89091	103.68	4480	4640	4445	5820	3140	4480	4521.37	1.75	0	-11049	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	8125	7.75	0.28	12	0.05	592.00	16563.00	6500	20240206	-29.38	2480	20230330	85.08	6500	-29.38	20240206	4350	5.52	20240123	6500	-29.38	20240206	2570	78.60	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	119	N	00	N
140	20240404	140554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4475	-5	5	-0.11	159838625	35770	41.63	4480	4510	4445	5820	3140	4480	4468.51	1.75	0	-15817	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	7921	7.56	0.27	12	0.02	592.00	16563.00	6500	20240206	-31.15	2480	20230330	80.44	6500	-31.15	20240206	4350	2.87	20240123	6500	-31.15	20240206	2570	74.12	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	119	N	00	N
141	20240404	130548	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4465	-15	5	-0.33	91784820	20555	23.92	4480	4510	4445	5820	3140	4480	4465.33	1.75	0	-10619	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	7904	7.54	0.27	12	0.01	592.00	16563.00	6500	20240206	-31.31	2480	20230330	80.04	6500	-31.31	20240206	4350	2.64	20240123	6500	-31.31	20240206	2570	73.74	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	119	N	00	N
142	20240404	120552	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4470	-10	5	-0.22	84020685	18820	21.90	4480	4510	4445	5820	3140	4480	4464.44	1.75	0	-9458	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	7913	7.55	0.27	12	0.01	592.00	16563.00	6500	20240206	-31.23	2480	20230330	80.24	6500	-31.23	20240206	4350	2.76	20240123	6500	-31.23	20240206	2570	73.93	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	119	N	00	N
143	20240404	110554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4475	-5	5	-0.11	60154155	13485	15.69	4480	4510	4445	5820	3140	4480	4460.82	1.75	0	-6227	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	7921	7.56	0.27	12	0.01	592.00	16563.00	6500	20240206	-31.15	2480	20230330	80.44	6500	-31.15	20240206	4350	2.87	20240123	6500	-31.15	20240206	2570	74.12	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	119	N	00	N
144	20240404	100554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4455	-25	5	-0.56	41238100	9250	10.76	4480	4510	4445	5820	3140	4480	4458.17	1.75	0	-4033	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	7886	7.53	0.27	12	0.01	592.00	16563.00	6500	20240206	-31.46	2480	20230330	79.64	6500	-31.46	20240206	4350	2.41	20240123	6500	-31.46	20240206	2570	73.35	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	119	N	00	N
145	20240404	090553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4475	-5	5	-0.11	2279890	509	0.59	4480	4480	4465	5820	3140	4480	4479.16	1.75	0	-282	4583	4531	4468	4416	4353	4557	4442	8851	1340	5000	3220	5	1	177016189	7921	7.56	0.27	12	0.00	592.00	16563.00	6500	20240206	-31.15	2480	20230330	80.44	6500	-31.15	20240206	4350	2.87	20240123	6500	-31.15	20240206	2570	74.12	20230404	0.19	N	085620	5000	8850 억		3106298	N	N	119	N	00	N
146	20240403	160553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4480	-10	5	-0.22	385159580	85932	69.20	4405	4520	4405	5830	3145	4490	4482.14	1.77	0	-21246	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7930	15.45	0.52	12	0.05	290.00	8576.00	6500	20240206	-31.08	2465	20230329	81.74	6500	-31.08	20240206	4350	2.99	20240123	6500	-31.08	20240206	2515	78.13	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	119	N	00	N
147	20240403	150551	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4495	5	2	0.11	364109120	81247	65.43	4405	4520	4405	5830	3145	4490	4481.51	1.77	0	-19127	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7957	15.50	0.52	12	0.05	290.00	8576.00	6500	20240206	-30.85	2465	20230329	82.35	6500	-30.85	20240206	4350	3.33	20240123	6500	-30.85	20240206	2515	78.73	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	168	N	00	N
148	20240403	140548	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4505	15	2	0.33	311479700	69543	56.00	4405	4520	4405	5830	3145	4490	4478.95	1.77	0	-14560	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7975	15.53	0.53	12	0.04	290.00	8576.00	6500	20240206	-30.69	2465	20230329	82.76	6500	-30.69	20240206	4350	3.56	20240123	6500	-30.69	20240206	2515	79.13	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	168	N	00	N
149	20240403	130548	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4490	0	3	0.00	289402315	64635	52.05	4405	4520	4405	5830	3145	4490	4477.49	1.77	0	-16074	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7948	15.48	0.52	12	0.04	290.00	8576.00	6500	20240206	-30.92	2465	20230329	82.15	6500	-30.92	20240206	4350	3.22	20240123	6500	-30.92	20240206	2515	78.53	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	168	N	00	N
150	20240403	120547	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4505	15	2	0.33	248633275	55568	44.75	4405	4520	4405	5830	3145	4490	4474.40	1.77	0	-12809	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7975	15.53	0.53	12	0.03	290.00	8576.00	6500	20240206	-30.69	2465	20230329	82.76	6500	-30.69	20240206	4350	3.56	20240123	6500	-30.69	20240206	2515	79.13	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	168	N	00	N
151	20240403	110548	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4505	15	2	0.33	218280160	48814	39.31	4405	4520	4405	5830	3145	4490	4471.67	1.77	0	-10125	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7975	15.53	0.53	12	0.03	290.00	8576.00	6500	20240206	-30.69	2465	20230329	82.76	6500	-30.69	20240206	4350	3.56	20240123	6500	-30.69	20240206	2515	79.13	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	168	N	00	N
152	20240403	100549	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4490	0	3	0.00	171669655	38438	30.95	4405	4520	4405	5830	3145	4490	4466.14	1.77	0	-6088	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7948	15.48	0.52	12	0.02	290.00	8576.00	6500	20240206	-30.92	2465	20230329	82.15	6500	-30.92	20240206	4350	3.22	20240123	6500	-30.92	20240206	2515	78.53	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	168	N	00	N
153	20240403	090550	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4460	-30	5	-0.67	4599305	1043	0.84	4405	4460	4405	5830	3145	4490	4409.69	1.77	0	-103	4593	4541	4483	4431	4373	4512	4402	8851	1340	5000	3230	5	1	177016189	7895	15.38	0.52	12	0.00	290.00	8576.00	6500	20240206	-31.38	2465	20230329	80.93	6500	-31.38	20240206	4350	2.53	20240123	6500	-31.38	20240206	2515	77.34	20230403	0.19	N	085620	5000	8850 억		3135581	N	N	168	N	00	N
154	20240402	160539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4490	-45	5	-0.99	556527465	124179	107.59	4535	4535	4425	5890	3175	4535	4481.66	1.79	0	-44163	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	7948	15.48	0.52	12	0.07	290.00	8576.00	6500	20240206	-30.92	2460	20230328	82.52	6500	-30.92	20240206	4350	3.22	20240123	6500	-30.92	20240206	2515	78.53	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	168	N	00	N
155	20240402	150546	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4475	-60	5	-1.32	505776185	112855	97.78	4535	4535	4425	5890	3175	4535	4481.65	1.79	0	-39106	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	7921	15.43	0.52	12	0.06	290.00	8576.00	6500	20240206	-31.15	2460	20230328	81.91	6500	-31.15	20240206	4350	2.87	20240123	6500	-31.15	20240206	2515	77.93	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	0	N	00	N
156	20240402	140548	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4435	-100	5	-2.21	367857780	82045	71.08	4535	4535	4425	5890	3175	4535	4483.61	1.79	0	-26242	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	7851	15.29	0.52	12	0.05	290.00	8576.00	6500	20240206	-31.77	2460	20230328	80.28	6500	-31.77	20240206	4350	1.95	20240123	6500	-31.77	20240206	2515	76.34	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	0	N	00	N
157	20240402	130540	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4430	-105	5	-2.32	264027200	58842	50.98	4535	4535	4425	5890	3175	4535	4487.05	1.79	0	-17191	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	7842	15.28	0.52	12	0.03	290.00	8576.00	6500	20240206	-31.85	2460	20230328	80.08	6500	-31.85	20240206	4350	1.84	20240123	6500	-31.85	20240206	2515	76.14	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	0	N	00	N
158	20240402	120535	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4480	-55	5	-1.21	157559405	34892	30.23	4535	4535	4465	5890	3175	4535	4515.63	1.79	0	-15967	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	7930	15.45	0.52	12	0.02	290.00	8576.00	6500	20240206	-31.08	2460	20230328	82.11	6500	-31.08	20240206	4350	2.99	20240123	6500	-31.08	20240206	2515	78.13	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	0	N	00	N
159	20240402	110541	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4515	-20	5	-0.44	69570470	15434	13.37	4535	4535	4465	5890	3175	4535	4507.61	1.79	0	-7911	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	7992	15.57	0.53	12	0.01	290.00	8576.00	6500	20240206	-30.54	2460	20230328	83.54	6500	-30.54	20240206	4350	3.79	20240123	6500	-30.54	20240206	2515	79.52	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	0	N	00	N
160	20240402	100541	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4525	-10	5	-0.22	36302075	8066	6.99	4535	4535	4465	5890	3175	4535	4500.63	1.79	0	-4761	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	8010	15.60	0.53	12	0.00	290.00	8576.00	6500	20240206	-30.38	2460	20230328	83.94	6500	-30.38	20240206	4350	4.02	20240123	6500	-30.38	20240206	2515	79.92	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	0	N	00	N
161	20240402	090542	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4520	-15	5	-0.33	3500500	774	0.67	4535	4535	4510	5890	3175	4535	4522.61	1.79	0	-643	4598	4566	4508	4476	4418	4582	4492	8851	1355	5000	3260	5	1	177016189	8001	15.59	0.53	12	0.00	290.00	8576.00	6500	20240206	-30.46	2460	20230328	83.74	6500	-30.46	20240206	4350	3.91	20240123	6500	-30.46	20240206	2515	79.72	20230403	0.19	N	085620	5000	8850 억		3165143	N	N	0	N	00	N
162	20240401	160539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4535	35	2	0.78	517504590	115411	133.28	4500	4540	4450	5850	3150	4500	4484.01	1.81	0	-33256	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	8028	15.64	0.53	12	0.07	290.00	8576.00	6500	20240206	-30.23	2460	20230328	84.35	6500	-30.23	20240206	4350	4.25	20240123	6500	-30.23	20240206	2515	80.32	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N
163	20240401	150541	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4525	25	2	0.56	484228010	108066	124.80	4500	4540	4450	5850	3150	4500	4480.85	1.81	0	-36109	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	8010	15.60	0.53	12	0.06	290.00	8576.00	6500	20240206	-30.38	2460	20230328	83.94	6500	-30.38	20240206	4350	4.02	20240123	6500	-30.38	20240206	2515	79.92	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N
164	20240401	140537	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4510	10	2	0.22	392147810	87660	101.23	4500	4540	4450	5850	3150	4500	4473.51	1.81	0	-36639	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	7983	15.55	0.53	12	0.05	290.00	8576.00	6500	20240206	-30.62	2460	20230328	83.33	6500	-30.62	20240206	4350	3.68	20240123	6500	-30.62	20240206	2515	79.32	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N
165	20240401	130535	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4465	-35	5	-0.78	238589560	53300	61.55	4500	4540	4460	5850	3150	4500	4476.35	1.81	0	-18453	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	7904	15.40	0.52	12	0.03	290.00	8576.00	6500	20240206	-31.31	2460	20230328	81.50	6500	-31.31	20240206	4350	2.64	20240123	6500	-31.31	20240206	2515	77.53	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N
166	20240401	120541	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4460	-40	5	-0.89	178270805	39790	45.95	4500	4540	4460	5850	3150	4500	4480.29	1.81	0	-15132	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	7895	15.38	0.52	12	0.02	290.00	8576.00	6500	20240206	-31.38	2460	20230328	81.30	6500	-31.38	20240206	4350	2.53	20240123	6500	-31.38	20240206	2515	77.34	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N
167	20240401	110539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4495	-5	5	-0.11	119680030	26674	30.80	4500	4540	4460	5850	3150	4500	4486.77	1.81	0	-10679	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	7957	15.50	0.52	12	0.02	290.00	8576.00	6500	20240206	-30.85	2460	20230328	82.72	6500	-30.85	20240206	4350	3.33	20240123	6500	-30.85	20240206	2515	78.73	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N
168	20240401	100536	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4500	0	3	0.00	62732365	14020	16.19	4500	4500	4460	5850	3150	4500	4474.49	1.81	0	-4963	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	7966	15.52	0.52	12	0.01	290.00	8576.00	6500	20240206	-30.77	2460	20230328	82.93	6500	-30.77	20240206	4350	3.45	20240123	6500	-30.77	20240206	2515	78.93	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N
169	20240401	090537	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4490	-10	5	-0.22	1848085	411	0.47	4500	4500	4480	5850	3150	4500	4496.56	1.81	0	-142	4623	4561	4503	4441	4383	4532	4412	8851	1350	5000	3240	5	1	177016189	7948	15.48	0.52	12	0.00	290.00	8576.00	6500	20240206	-30.92	2460	20230328	82.52	6500	-30.92	20240206	4350	3.22	20240123	6500	-30.92	20240206	2515	78.53	20230403	0.19	N	085620	5000	8850 억		3195263	N	N	1	N	00	N