KissMeData/005740/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240430	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	6120	130	2	2.17	185192630	30475	383.77	5950	6140	5950	7780	4200	5990	6076.29	1.43	5617	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	909	4.54	0.30	12	0.21	1347.00	20644.00	7200	20230509	-15.00	5300	20231024	15.47	6680	-8.38	20240226	5530	10.67	20240124	7200	-15.00	20230509	5300	15.47	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
3	20240430	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	6110	120	2	2.00	166525430	27424	345.35	5950	6140	5950	7780	4200	5990	6072.25	1.43	5490	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	907	4.54	0.30	12	0.18	1347.00	20644.00	7200	20230509	-15.14	5300	20231024	15.28	6680	-8.53	20240226	5530	10.49	20240124	7200	-15.14	20230509	5300	15.28	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
4	20240430	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	90	2	1.50	157539740	25948	326.76	5950	6140	5950	7780	4200	5990	6071.36	1.43	5268	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	903	4.51	0.29	12	0.17	1347.00	20644.00	7200	20230509	-15.56	5300	20231024	14.72	6680	-8.98	20240226	5530	9.95	20240124	7200	-15.56	20230509	5300	14.72	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
5	20240430	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	6130	140	2	2.34	124967490	20598	259.39	5950	6140	5950	7780	4200	5990	6066.97	1.43	4470	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	910	4.55	0.30	12	0.14	1347.00	20644.00	7200	20230509	-14.86	5300	20231024	15.66	6680	-8.23	20240226	5530	10.85	20240124	7200	-14.86	20230509	5300	15.66	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
6	20240430	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	6130	140	2	2.34	115860420	19113	240.69	5950	6130	5950	7780	4200	5990	6061.86	1.43	4267	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	910	4.55	0.30	12	0.13	1347.00	20644.00	7200	20230509	-14.86	5300	20231024	15.66	6680	-8.23	20240226	5530	10.85	20240124	7200	-14.86	20230509	5300	15.66	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
7	20240430	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	6120	130	2	2.17	85659290	14168	178.42	5950	6130	5950	7780	4200	5990	6045.97	1.43	4049	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	909	4.54	0.30	12	0.10	1347.00	20644.00	7200	20230509	-15.00	5300	20231024	15.47	6680	-8.38	20240226	5530	10.67	20240124	7200	-15.00	20230509	5300	15.47	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
8	20240430	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	90	2	1.50	65198190	10808	136.10	5950	6130	5950	7780	4200	5990	6032.40	1.43	3891	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	903	4.51	0.29	12	0.07	1347.00	20644.00	7200	20230509	-15.56	5300	20231024	14.72	6680	-8.98	20240226	5530	9.95	20240124	7200	-15.56	20230509	5300	14.72	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
9	20240430	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	-10	5	-0.17	7281500	1220	15.36	5950	5980	5950	7780	4200	5990	5968.44	1.43	1120	6036	6012	5986	5962	5936	6015	5965	74	1790	500	4310	10	1	14847347	888	4.44	0.29	12	0.01	1347.00	20644.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.67	N	005740	500	74 억	212042	N	N	0	N	N
10	20240429	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	40	2	0.67	46400350	7741	84.93	5990	6010	5960	7730	4170	5950	5994.11	1.42	925	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	889	4.45	0.29	12	0.05	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
11	20240429	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	60	2	1.01	40808050	6810	74.71	5990	6010	5960	7730	4170	5950	5992.37	1.42	859	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	892	4.46	0.29	12	0.05	1347.00	20644.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
12	20240429	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	60	2	1.01	29641040	4946	54.26	5990	6010	5960	7730	4170	5950	5992.93	1.42	490	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	892	4.46	0.29	12	0.03	1347.00	20644.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
13	20240429	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	50	2	0.84	23944820	3997	43.85	5990	6010	5960	7730	4170	5950	5990.70	1.42	458	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	891	4.45	0.29	12	0.03	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
14	20240429	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	50	2	0.84	23530940	3928	43.09	5990	6010	5960	7730	4170	5950	5990.57	1.42	458	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	891	4.45	0.29	12	0.03	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
15	20240429	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	30	2	0.50	22375550	3735	40.98	5990	6010	5960	7730	4170	5950	5990.78	1.42	375	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	888	4.44	0.29	12	0.03	1347.00	20644.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
16	20240429	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	60	2	1.01	17074970	2850	31.27	5990	6010	5960	7730	4170	5950	5991.22	1.42	6	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	892	4.46	0.29	12	0.02	1347.00	20644.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
17	20240429	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	30	2	0.50	6450530	1078	11.83	5990	6010	5980	7730	4170	5950	5983.79	1.42	-49	6070	6010	5980	5920	5890	5995	5905	74	1780	500	4280	10	1	14847347	888	4.44	0.29	12	0.01	1347.00	20644.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.69	N	005740	500	74 억	211117	N	N	0	N	N
18	20240426	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-10	5	-0.17	54543960	9115	74.69	5990	6040	5950	7740	4180	5960	5984.03	1.41	1031	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	883	4.42	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
19	20240426	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	20	2	0.34	51358090	8580	70.31	5990	6040	5950	7740	4180	5960	5985.79	1.41	1008	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	888	4.44	0.29	12	0.06	1347.00	20644.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
20	20240426	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	20	2	0.34	44818490	7482	61.31	5990	6040	5950	7740	4180	5960	5990.18	1.41	1249	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	888	4.44	0.29	12	0.05	1347.00	20644.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
21	20240426	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	30	2	0.50	43919980	7332	60.08	5990	6040	5950	7740	4180	5960	5990.18	1.41	1249	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	889	4.45	0.29	12	0.05	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
22	20240426	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	0	3	0.00	40990630	6842	56.07	5990	6040	5950	7740	4180	5960	5991.03	1.41	1289	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	885	4.42	0.29	12	0.05	1347.00	20644.00	7200	20230509	-17.22	5300	20231024	12.45	6680	-10.78	20240226	5530	7.78	20240124	7200	-17.22	20230509	5300	12.45	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
23	20240426	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	30	2	0.50	26069490	4339	35.56	5990	6040	5980	7740	4180	5960	6008.18	1.41	144	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	889	4.45	0.29	12	0.03	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
24	20240426	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	70	2	1.17	15040810	2504	20.52	5990	6040	5980	7740	4180	5960	6006.71	1.41	66	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	895	4.48	0.29	12	0.02	1347.00	20644.00	7200	20230509	-16.25	5300	20231024	13.77	6680	-9.73	20240226	5530	9.04	20240124	7200	-16.25	20230509	5300	13.77	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
25	20240426	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	40	2	0.67	1174720	196	1.61	5990	6000	5990	7740	4180	5960	5993.47	1.41	-13	6093	6026	5993	5926	5893	6010	5910	74	1780	500	4290	10	1	14847347	891	4.45	0.29	12	0.00	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.71	N	005740	500	74 억	210074	N	N	1	N	N
26	20240425	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	-100	5	-1.65	73199540	12203	75.97	6030	6060	5960	7870	4250	6060	5998.49	1.41	1548	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	885	4.42	0.29	12	0.08	1347.00	20644.00	7200	20230509	-17.22	5300	20231024	12.45	6680	-10.78	20240226	5530	7.78	20240124	7200	-17.22	20230509	5300	12.45	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
27	20240425	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-60	5	-0.99	69110720	11517	71.70	6030	6060	5970	7870	4250	6060	6000.76	1.41	1573	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	891	4.45	0.29	12	0.08	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
28	20240425	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-60	5	-0.99	68091660	11347	70.64	6030	6060	5970	7870	4250	6060	6000.85	1.41	1604	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	891	4.45	0.29	12	0.08	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
29	20240425	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-40	5	-0.66	55792990	9292	57.85	6030	6060	5970	7870	4250	6060	6004.41	1.41	1322	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	894	4.47	0.29	12	0.06	1347.00	20644.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
30	20240425	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-60	5	-0.99	51922220	8647	53.83	6030	6060	5970	7870	4250	6060	6004.65	1.41	1180	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	891	4.45	0.29	12	0.06	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
31	20240425	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-60	5	-0.99	50520250	8413	52.38	6030	6060	5990	7870	4250	6060	6005.02	1.41	1179	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	891	4.45	0.29	12	0.06	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
32	20240425	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-60	5	-0.99	44843490	7466	46.48	6030	6060	6000	7870	4250	6060	6006.36	1.41	1283	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	891	4.45	0.29	12	0.05	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
33	20240425	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-40	5	-0.66	331640	55	0.34	6030	6030	6020	7870	4250	6060	6029.82	1.41	-7	6140	6100	6020	5980	5900	6120	6000	74	1810	500	4360	10	1	14847347	894	4.47	0.29	12	0.00	1347.00	20644.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.71	N	005740	500	74 억	208704	N	N	1	N	N
34	20240424	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	70	2	1.17	96032500	16011	196.48	5990	6060	5940	7780	4200	5990	5997.91	1.40	1308	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	900	4.50	0.29	12	0.11	1347.00	20644.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.72	N	005740	500	74 억	207843	N	N	1	N	N
35	20240424	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	40	2	0.67	87676640	14628	179.51	5990	6040	5940	7780	4200	5990	5993.75	1.40	1268	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	895	4.48	0.29	12	0.10	1347.00	20644.00	7200	20230509	-16.25	5300	20231024	13.77	6680	-9.73	20240226	5530	9.04	20240124	7200	-16.25	20230509	5300	13.77	20231024	0.72	N	005740	500	74 억	207843	N	N	0	N	N
36	20240424	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	20	2	0.33	77811600	12988	159.38	5990	6020	5940	7780	4200	5990	5991.04	1.40	475	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	892	4.46	0.29	12	0.09	1347.00	20644.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.72	N	005740	500	74 억	207843	N	N	0	N	N
37	20240424	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	10	2	0.17	71976930	12013	147.42	5990	6020	5940	7780	4200	5990	5991.59	1.40	296	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	891	4.45	0.29	12	0.08	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.72	N	005740	500	74 억	207843	N	N	0	N	N
38	20240424	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	10	2	0.17	53941740	8998	110.42	5990	6020	5940	7780	4200	5990	5994.86	1.40	223	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	891	4.45	0.29	12	0.06	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.72	N	005740	500	74 억	207843	N	N	0	N	N
39	20240424	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	20	2	0.33	49507560	8259	101.35	5990	6020	5940	7780	4200	5990	5994.38	1.40	60	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	892	4.46	0.29	12	0.06	1347.00	20644.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.72	N	005740	500	74 억	207843	N	N	0	N	N
40	20240424	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	0	3	0.00	17256370	2889	35.45	5990	5990	5940	7780	4200	5990	5973.13	1.40	-55	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	889	4.45	0.29	12	0.02	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.72	N	005740	500	74 억	207843	N	N	0	N	N
41	20240424	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	0	3	0.00	6547070	1093	13.41	5990	5990	5990	7780	4200	5990	5990.00	1.40	-160	6110	6050	5990	5930	5870	6080	5960	74	1790	500	4310	10	1	14847347	889	4.45	0.29	12	0.01	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.72	N	005740	500	74 억	207843	N	N	0	N	N
42	20240423	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	40	2	0.67	48532270	8149	97.62	5950	6050	5930	7730	4170	5950	5955.61	1.39	880	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	889	4.45	0.29	12	0.05	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
43	20240423	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	35761100	6005	71.93	5950	6050	5930	7730	4170	5950	5955.22	1.39	697	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	883	4.42	0.29	12	0.04	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
44	20240423	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	34452980	5785	69.30	5950	6050	5930	7730	4170	5950	5955.57	1.39	609	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	883	4.42	0.29	12	0.04	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
45	20240423	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	28526100	4788	57.36	5950	6050	5930	7730	4170	5950	5957.83	1.39	570	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	883	4.42	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
46	20240423	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-10	5	-0.17	24712260	4147	49.68	5950	6050	5930	7730	4170	5950	5959.07	1.39	569	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	882	4.41	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
47	20240423	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-20	5	-0.34	24242500	4068	48.73	5950	6050	5930	7730	4170	5950	5959.32	1.39	558	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	880	4.40	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
48	20240423	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	40	2	0.67	10837670	1816	21.75	5950	6050	5940	7730	4170	5950	5967.88	1.39	545	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	889	4.45	0.29	12	0.01	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
49	20240423	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	2510900	422	5.06	5950	5950	5950	7730	4170	5950	5950.00	1.39	332	6070	6010	5890	5830	5710	6040	5860	74	1780	500	4280	10	1	14847347	883	4.42	0.29	12	0.00	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	206963	N	N	0	N	N
50	20240422	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	120	2	2.06	48592500	8238	57.65	5790	5950	5770	7570	4090	5830	5896.37	1.39	372	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	883	4.42	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
51	20240422	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	100	2	1.72	40200280	6827	47.77	5790	5950	5770	7570	4090	5830	5888.43	1.39	386	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	880	4.40	0.29	12	0.05	1347.00	20644.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
52	20240422	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	90	2	1.54	35923020	6106	42.73	5790	5950	5770	7570	4090	5830	5883.23	1.39	243	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	879	4.39	0.29	12	0.04	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
53	20240422	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	80	2	1.37	33574400	5708	39.94	5790	5950	5770	7570	4090	5830	5881.99	1.39	203	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	877	4.39	0.29	12	0.04	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
54	20240422	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	80	2	1.37	30137460	5125	35.86	5790	5950	5770	7570	4090	5830	5880.48	1.39	209	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	877	4.39	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
55	20240422	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	60	2	1.03	29271980	4978	34.84	5790	5950	5770	7570	4090	5830	5880.27	1.39	189	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	875	4.37	0.29	12	0.03	1347.00	20644.00	7200	20230509	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
56	20240422	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	60	2	1.03	25594140	4355	30.48	5790	5950	5770	7570	4090	5830	5876.96	1.39	303	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	875	4.37	0.29	12	0.03	1347.00	20644.00	7200	20230509	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
57	20240422	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-60	5	-1.03	1256350	217	1.52	5790	5800	5770	7570	4090	5830	5789.63	1.39	-31	5930	5880	5800	5750	5670	5840	5710	74	1740	500	4190	10	1	14847347	857	4.28	0.28	12	0.00	1347.00	20644.00	7200	20230509	-19.86	5300	20231024	8.87	6680	-13.62	20240226	5530	4.34	20240124	7200	-19.86	20230509	5300	8.87	20231024	0.73	N	005740	500	74 억	206591	N	N	0	N	N
58	20240419	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-20	5	-0.34	82003550	14205	158.54	5850	5850	5720	7600	4100	5850	5772.74	1.41	-2132	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	866	4.33	0.28	12	0.10	1347.00	20644.00	7200	20230509	-19.03	5300	20231024	10.00	6680	-12.72	20240226	5530	5.42	20240124	7200	-19.03	20230509	5300	10.00	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
59	20240419	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-40	5	-0.68	71270170	12355	137.89	5850	5850	5720	7600	4100	5850	5768.38	1.41	-1911	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	863	4.31	0.28	12	0.08	1347.00	20644.00	7200	20230509	-19.31	5300	20231024	9.62	6680	-13.02	20240226	5530	5.06	20240124	7200	-19.31	20230509	5300	9.62	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
60	20240419	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-40	5	-0.68	65793620	11414	127.39	5850	5850	5720	7600	4100	5850	5764.12	1.41	-1716	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	863	4.31	0.28	12	0.08	1347.00	20644.00	7200	20230509	-19.31	5300	20231024	9.62	6680	-13.02	20240226	5530	5.06	20240124	7200	-19.31	20230509	5300	9.62	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
61	20240419	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-40	5	-0.68	61377570	10654	118.91	5850	5850	5720	7600	4100	5850	5760.80	1.41	-1466	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	863	4.31	0.28	12	0.07	1347.00	20644.00	7200	20230509	-19.31	5300	20231024	9.62	6680	-13.02	20240226	5530	5.06	20240124	7200	-19.31	20230509	5300	9.62	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
62	20240419	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	5720	-130	5	-2.22	57415550	9967	111.24	5850	5850	5720	7600	4100	5850	5760.36	1.41	-1276	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	849	4.25	0.28	12	0.07	1347.00	20644.00	7200	20230509	-20.56	5300	20231024	7.92	6680	-14.37	20240226	5530	3.44	20240124	7200	-20.56	20230509	5300	7.92	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
63	20240419	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	-100	5	-1.71	32193650	5566	62.12	5850	5850	5750	7600	4100	5850	5783.71	1.41	-498	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	854	4.27	0.28	12	0.04	1347.00	20644.00	7200	20230509	-20.14	5300	20231024	8.49	6680	-13.92	20240226	5530	3.98	20240124	7200	-20.14	20230509	5300	8.49	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
64	20240419	100205	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-50	5	-0.85	8869170	1524	17.01	5850	5850	5790	7600	4100	5850	5819.20	1.41	148	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	861	4.31	0.28	12	0.01	1347.00	20644.00	7200	20230509	-19.44	5300	20231024	9.43	6680	-13.17	20240226	5530	4.88	20240124	7200	-19.44	20230509	5300	9.43	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
65	20240419	090204	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-20	5	-0.34	719150	123	1.37	5850	5850	5830	7600	4100	5850	5846.00	1.41	-15	6203	6026	5883	5706	5563	6115	5795	74	1750	500	4210	10	1	14847347	866	4.33	0.28	12	0.00	1347.00	20644.00	7200	20230509	-19.03	5300	20231024	10.00	6680	-12.72	20240226	5530	5.42	20240124	7200	-19.03	20230509	5300	10.00	20231024	0.74	N	005740	500	74 억	208965	N	N	0	N	N
66	20240418	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	110	2	1.92	52224570	8960	45.19	5740	6060	5740	7460	4020	5740	5828.63	1.41	-147	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	869	4.34	0.28	12	0.06	1347.00	20644.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
67	20240418	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	100	2	1.74	50540650	8672	43.73	5740	6060	5740	7460	4020	5740	5828.03	1.41	-110	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	867	4.34	0.28	12	0.06	1347.00	20644.00	7200	20230509	-18.89	5300	20231024	10.19	6680	-12.57	20240226	5530	5.61	20240124	7200	-18.89	20230509	5300	10.19	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
68	20240418	140205	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	120	2	2.09	45694430	7840	39.54	5740	6060	5740	7460	4020	5740	5828.37	1.41	-180	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	870	4.35	0.28	12	0.05	1347.00	20644.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
69	20240418	130204	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	140	2	2.44	37298300	6404	32.30	5740	6060	5740	7460	4020	5740	5824.22	1.41	-256	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	873	4.37	0.28	12	0.04	1347.00	20644.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
70	20240418	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	110	2	1.92	30457380	5242	26.44	5740	6060	5740	7460	4020	5740	5810.26	1.41	-181	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	869	4.34	0.28	12	0.04	1347.00	20644.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
71	20240418	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	120	2	2.09	26479180	4564	23.02	5740	6060	5740	7460	4020	5740	5801.75	1.41	44	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	870	4.35	0.28	12	0.03	1347.00	20644.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
72	20240418	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	100	2	1.74	22958070	3962	19.98	5740	6060	5740	7460	4020	5740	5794.57	1.41	95	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	867	4.34	0.28	12	0.03	1347.00	20644.00	7200	20230509	-18.89	5300	20231024	10.19	6680	-12.57	20240226	5530	5.61	20240124	7200	-18.89	20230509	5300	10.19	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
73	20240418	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	50	2	0.87	14215410	2454	12.38	5740	6060	5740	7460	4020	5740	5792.75	1.41	352	5880	5810	5770	5700	5660	5790	5680	74	1720	500	4130	10	1	14847347	860	4.30	0.28	12	0.02	1347.00	20644.00	7200	20230509	-19.58	5300	20231024	9.25	6680	-13.32	20240226	5530	4.70	20240124	7200	-19.58	20230509	5300	9.25	20231024	0.74	N	005740	500	74 억	209130	N	N	0	N	N
74	20240417	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	5740	-50	5	-0.86	114423060	19829	87.89	5750	5840	5730	7520	4060	5790	5770.50	1.39	2274	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	852	4.26	0.28	12	0.13	1347.00	20644.00	7200	20230509	-20.28	5300	20231024	8.30	6680	-14.07	20240226	5530	3.80	20240124	7200	-20.28	20230509	5300	8.30	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
75	20240417	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	-30	5	-0.52	104207210	18050	80.01	5750	5840	5730	7520	4060	5790	5773.25	1.39	3204	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	855	4.28	0.28	12	0.12	1347.00	20644.00	7200	20230509	-20.00	5300	20231024	8.68	6680	-13.77	20240226	5530	4.16	20240124	7200	-20.00	20230509	5300	8.68	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
76	20240417	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	30	2	0.52	49157220	8513	37.73	5750	5840	5730	7520	4060	5790	5774.37	1.39	1784	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	864	4.32	0.28	12	0.06	1347.00	20644.00	7200	20230509	-19.17	5300	20231024	9.81	6680	-12.87	20240226	5530	5.24	20240124	7200	-19.17	20230509	5300	9.81	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
77	20240417	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	5780	-10	5	-0.17	44162150	7655	33.93	5750	5800	5730	7520	4060	5790	5769.06	1.39	1871	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	858	4.29	0.28	12	0.05	1347.00	20644.00	7200	20230509	-19.72	5300	20231024	9.06	6680	-13.47	20240226	5530	4.52	20240124	7200	-19.72	20230509	5300	9.06	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
78	20240417	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-20	5	-0.35	32063300	5565	24.67	5750	5790	5730	7520	4060	5790	5761.60	1.39	1280	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	857	4.28	0.28	12	0.04	1347.00	20644.00	7200	20230509	-19.86	5300	20231024	8.87	6680	-13.62	20240226	5530	4.34	20240124	7200	-19.86	20230509	5300	8.87	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
79	20240417	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-20	5	-0.35	23208430	4033	17.88	5750	5790	5730	7520	4060	5790	5754.63	1.39	1423	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	857	4.28	0.28	12	0.03	1347.00	20644.00	7200	20230509	-19.86	5300	20231024	8.87	6680	-13.62	20240226	5530	4.34	20240124	7200	-19.86	20230509	5300	8.87	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
80	20240417	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-20	5	-0.35	19311010	3357	14.88	5750	5790	5730	7520	4060	5790	5752.46	1.39	1424	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	857	4.28	0.28	12	0.02	1347.00	20644.00	7200	20230509	-19.86	5300	20231024	8.87	6680	-13.62	20240226	5530	4.34	20240124	7200	-19.86	20230509	5300	8.87	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
81	20240417	090204	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	-40	5	-0.69	1092500	190	0.84	5750	5750	5750	7520	4060	5790	5750.00	1.39	-6	5970	5880	5790	5700	5610	5835	5655	74	1730	500	4160	10	1	14847347	854	4.27	0.28	12	0.00	1347.00	20644.00	7200	20230509	-20.14	5300	20231024	8.49	6680	-13.92	20240226	5530	3.98	20240124	7200	-20.14	20230509	5300	8.49	20231024	0.74	N	005740	500	74 억	206850	N	N	0	N	N
82	20240416	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-90	5	-1.53	129996230	22560	112.87	5820	5880	5700	7640	4120	5880	5762.21	1.42	-2225	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	860	4.30	0.28	12	0.15	1347.00	20644.00	7200	20230509	-19.58	5300	20231024	9.25	6680	-13.32	20240226	5530	4.70	20240124	7200	-19.58	20230509	5300	9.25	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
83	20240416	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-90	5	-1.53	126244470	21912	109.63	5820	5880	5700	7640	4120	5880	5761.43	1.42	-2209	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	860	4.30	0.28	12	0.15	1347.00	20644.00	7200	20230509	-19.58	5300	20231024	9.25	6680	-13.32	20240226	5530	4.70	20240124	7200	-19.58	20230509	5300	9.25	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
84	20240416	140203	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	-120	5	-2.04	124936050	21686	108.50	5820	5880	5700	7640	4120	5880	5761.13	1.42	-2207	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	855	4.28	0.28	12	0.15	1347.00	20644.00	7200	20230509	-20.00	5300	20231024	8.68	6680	-13.77	20240226	5530	4.16	20240124	7200	-20.00	20230509	5300	8.68	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
85	20240416	130204	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-110	5	-1.87	109293740	18978	94.95	5820	5880	5700	7640	4120	5880	5758.96	1.42	201	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	857	4.28	0.28	12	0.13	1347.00	20644.00	7200	20230509	-19.86	5300	20231024	8.87	6680	-13.62	20240226	5530	4.34	20240124	7200	-19.86	20230509	5300	8.87	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
86	20240416	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	5740	-140	5	-2.38	97903100	17001	85.06	5820	5880	5700	7640	4120	5880	5758.66	1.42	793	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	852	4.26	0.28	12	0.11	1347.00	20644.00	7200	20230509	-20.28	5300	20231024	8.30	6680	-14.07	20240226	5530	3.80	20240124	7200	-20.28	20230509	5300	8.30	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
87	20240416	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-110	5	-1.87	67616100	11725	58.66	5820	5880	5740	7640	4120	5880	5766.82	1.42	3238	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	857	4.28	0.28	12	0.08	1347.00	20644.00	7200	20230509	-19.86	5300	20231024	8.87	6680	-13.62	20240226	5530	4.34	20240124	7200	-19.86	20230509	5300	8.87	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
88	20240416	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-80	5	-1.36	11508880	1981	9.91	5820	5880	5790	7640	4120	5880	5809.60	1.42	-98	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	861	4.31	0.28	12	0.01	1347.00	20644.00	7200	20230509	-19.44	5300	20231024	9.43	6680	-13.17	20240226	5530	4.88	20240124	7200	-19.44	20230509	5300	9.43	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
89	20240416	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	0	3	0.00	1658890	285	1.43	5820	5880	5820	7640	4120	5880	5820.46	1.42	0	6000	5940	5820	5760	5640	5970	5790	74	1760	500	4230	10	1	14847347	873	4.37	0.28	12	0.00	1347.00	20644.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.73	N	005740	500	74 억	210567	N	N	0	N	N
90	20240415	160201	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-20	5	-0.34	115325930	19987	179.32	5870	5880	5700	7670	4130	5900	5770.04	1.40	1895	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	873	4.37	0.28	12	0.13	1347.00	20644.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
91	20240415	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-40	5	-0.68	113795330	19726	176.98	5870	5870	5700	7670	4130	5900	5768.80	1.40	1895	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	870	4.35	0.28	12	0.13	1347.00	20644.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
92	20240415	140202	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-40	5	-0.68	112052000	19428	174.30	5870	5870	5700	7670	4130	5900	5767.55	1.40	1895	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	870	4.35	0.28	12	0.13	1347.00	20644.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
93	20240415	130201	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-100	5	-1.69	110978700	19244	172.65	5870	5870	5700	7670	4130	5900	5766.92	1.40	1895	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	861	4.31	0.28	12	0.13	1347.00	20644.00	7200	20230509	-19.44	5300	20231024	9.43	6680	-13.17	20240226	5530	4.88	20240124	7200	-19.44	20230509	5300	9.43	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
94	20240415	120202	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-80	5	-1.36	106897710	18541	166.35	5870	5870	5700	7670	4130	5900	5765.48	1.40	1727	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	864	4.32	0.28	12	0.12	1347.00	20644.00	7200	20230509	-19.17	5300	20231024	9.81	6680	-12.87	20240226	5530	5.24	20240124	7200	-19.17	20230509	5300	9.81	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
95	20240415	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-80	5	-1.36	98413490	17085	153.28	5870	5870	5700	7670	4130	5900	5760.23	1.40	1727	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	864	4.32	0.28	12	0.12	1347.00	20644.00	7200	20230509	-19.17	5300	20231024	9.81	6680	-12.87	20240226	5530	5.24	20240124	7200	-19.17	20230509	5300	9.81	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
96	20240415	100201	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	-150	5	-2.54	76721890	13333	119.62	5870	5870	5700	7670	4130	5900	5754.29	1.40	1748	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	854	4.27	0.28	12	0.09	1347.00	20644.00	7200	20230509	-20.14	5300	20231024	8.49	6680	-13.92	20240226	5530	3.98	20240124	7200	-20.14	20230509	5300	8.49	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
97	20240415	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	-60	5	-1.02	2217020	378	3.39	5870	5870	5840	7670	4130	5900	5865.13	1.40	-237	6033	5966	5913	5846	5793	6000	5880	74	1770	500	4240	10	1	14847347	867	4.34	0.28	12	0.00	1347.00	20644.00	7200	20230509	-18.89	5300	20231024	10.19	6680	-12.57	20240226	5530	5.61	20240124	7200	-18.89	20230509	5300	10.19	20231024	0.73	N	005740	500	74 억	208561	N	N	0	N	N
98	20240412	160202	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-10	5	-0.17	64516520	10951	51.45	5870	5980	5860	7680	4140	5910	5891.38	1.41	-184	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	876	4.38	0.29	12	0.07	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
99	20240412	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	-20	5	-0.34	60071570	10195	47.90	5870	5980	5860	7680	4140	5910	5892.26	1.41	-145	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	875	4.37	0.29	12	0.07	1347.00	20644.00	7200	20230509	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
100	20240412	140202	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	-20	5	-0.34	54368630	9225	43.34	5870	5980	5860	7680	4140	5910	5893.62	1.41	263	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	875	4.37	0.29	12	0.06	1347.00	20644.00	7200	20230509	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
101	20240412	130201	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-50	5	-0.85	54009460	9164	43.05	5870	5980	5860	7680	4140	5910	5893.66	1.41	263	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	870	4.35	0.28	12	0.06	1347.00	20644.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
102	20240412	120202	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	10	2	0.17	28655600	4855	22.81	5870	5980	5870	7680	4140	5910	5902.29	1.41	-266	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	879	4.39	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
103	20240412	110201	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-10	5	-0.17	23036500	3908	18.36	5870	5980	5870	7680	4140	5910	5894.70	1.41	104	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	876	4.38	0.29	12	0.03	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
104	20240412	100201	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-40	5	-0.68	9473020	1611	7.57	5870	5900	5870	7680	4140	5910	5880.21	1.41	-71	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	872	4.36	0.28	12	0.01	1347.00	20644.00	7200	20230509	-18.47	5300	20231024	10.75	6680	-12.13	20240226	5530	6.15	20240124	7200	-18.47	20230509	5300	10.75	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
105	20240412	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-10	5	-0.17	974450	166	0.78	5870	5900	5870	7680	4140	5910	5870.18	1.41	-124	5996	5952	5886	5842	5776	5975	5865	74	1770	500	4250	10	1	14847347	876	4.38	0.29	12	0.00	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	208635	N	N	0	N	N
106	20240411	160159	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-40	5	-0.67	125117040	21286	185.61	5870	5930	5820	7730	4170	5950	5877.90	1.41	-228	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	877	4.39	0.29	12	0.14	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
107	20240411	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-70	5	-1.18	116795360	19875	173.31	5870	5930	5820	7730	4170	5950	5876.49	1.41	63	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	873	4.37	0.28	12	0.13	1347.00	20644.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
108	20240411	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-50	5	-0.84	105045210	17876	155.88	5870	5930	5820	7730	4170	5950	5876.32	1.41	861	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	876	4.38	0.29	12	0.12	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
109	20240411	130200	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-80	5	-1.34	93897760	15978	139.33	5870	5930	5820	7730	4170	5950	5876.68	1.41	537	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	872	4.36	0.28	12	0.11	1347.00	20644.00	7200	20230509	-18.47	5300	20231024	10.75	6680	-12.13	20240226	5530	6.15	20240124	7200	-18.47	20230509	5300	10.75	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
110	20240411	120201	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-70	5	-1.18	75005780	12766	111.32	5870	5930	5820	7730	4170	5950	5875.42	1.41	613	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	873	4.37	0.28	12	0.09	1347.00	20644.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
111	20240411	110200	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-80	5	-1.34	53067500	9013	78.59	5870	5930	5860	7730	4170	5950	5887.87	1.41	-38	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	872	4.36	0.28	12	0.06	1347.00	20644.00	7200	20230509	-18.47	5300	20231024	10.75	6680	-12.13	20240226	5530	6.15	20240124	7200	-18.47	20230509	5300	10.75	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
112	20240411	100201	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-70	5	-1.18	28534610	4842	42.22	5870	5930	5870	7730	4170	5950	5893.12	1.41	-375	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	873	4.37	0.28	12	0.03	1347.00	20644.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
113	20240411	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-40	5	-0.67	7578430	1291	11.26	5870	5930	5870	7730	4170	5950	5870.08	1.41	-230	6056	6002	5946	5892	5836	6030	5920	74	1780	500	4280	10	1	14847347	877	4.39	0.29	12	0.01	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.73	N	005740	500	74 억	208633	N	N	57	N	N
114	20240409	160158	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	30	2	0.51	67597150	11358	120.98	5890	6000	5890	7690	4150	5920	5951.50	1.42	-1795	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	883	4.42	0.29	12	0.08	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	210428	N	N	57	N	N
115	20240409	150200	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-10	5	-0.17	66912930	11243	119.76	5890	6000	5890	7690	4150	5920	5951.52	1.42	-1795	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	877	4.39	0.29	12	0.08	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.73	N	005740	500	74 억	210428	N	N	32	N	N
116	20240409	140201	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	40	2	0.68	61928470	10402	110.80	5890	6000	5890	7690	4150	5920	5953.52	1.42	-1748	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	885	4.42	0.29	12	0.07	1347.00	20644.00	7200	20230509	-17.22	5300	20231024	12.45	6680	-10.78	20240226	5530	7.78	20240124	7200	-17.22	20230509	5300	12.45	20231024	0.73	N	005740	500	74 억	210428	N	N	32	N	N
117	20240409	130159	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	30	2	0.51	50166230	8423	89.72	5890	6000	5890	7690	4150	5920	5955.86	1.42	-1969	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	883	4.42	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	210428	N	N	32	N	N
118	20240409	120159	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	10	2	0.17	19925200	3356	35.75	5890	5990	5890	7690	4150	5920	5937.19	1.42	-437	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	880	4.40	0.29	12	0.02	1347.00	20644.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.73	N	005740	500	74 억	210428	N	N	32	N	N
119	20240409	110200	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-20	5	-0.34	19794770	3334	35.51	5890	5990	5890	7690	4150	5920	5937.24	1.42	-437	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	876	4.38	0.29	12	0.02	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	210428	N	N	32	N	N
120	20240409	100158	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-20	5	-0.34	15903560	2676	28.50	5890	5990	5890	7690	4150	5920	5943.03	1.42	-469	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	876	4.38	0.29	12	0.02	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	210428	N	N	32	N	N
121	20240409	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	-30	5	-0.51	123690	21	0.22	5890	5890	5890	7690	4150	5920	5890.00	1.42	11	6000	5960	5910	5870	5820	5980	5890	74	1770	500	4260	10	1	14847347	875	4.37	0.29	12	0.00	1347.00	20644.00	7200	20230509	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.73	N	005740	500	74 억	210428	N	N	32	N	N
122	20240408	160200	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-40	5	-0.67	55469640	9388	96.59	5910	5950	5860	7740	4180	5960	5908.56	1.43	-1853	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	879	4.39	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.74	N	005740	500	74 억	212281	N	N	32	N	N
123	20240408	150200	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-80	5	-1.34	45483740	7691	79.13	5910	5950	5880	7740	4180	5960	5913.89	1.43	-1708	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	873	4.37	0.28	12	0.05	1347.00	20644.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.74	N	005740	500	74 억	212281	N	N	97	N	N
124	20240408	140200	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-50	5	-0.84	36851080	6229	64.09	5910	5950	5890	7740	4180	5960	5916.05	1.43	-682	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	877	4.39	0.29	12	0.04	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.74	N	005740	500	74 억	212281	N	N	97	N	N
125	20240408	130200	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-30	5	-0.50	29196440	4936	50.79	5910	5950	5890	7740	4180	5960	5915.00	1.43	-383	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	880	4.40	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.74	N	005740	500	74 억	212281	N	N	97	N	N
126	20240408	120159	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-20	5	-0.34	23089240	3906	40.19	5910	5950	5890	7740	4180	5960	5911.22	1.43	46	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	882	4.41	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.74	N	005740	500	74 억	212281	N	N	97	N	N
127	20240408	110200	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-50	5	-0.84	9793350	1657	17.05	5910	5950	5900	7740	4180	5960	5910.29	1.43	203	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	877	4.39	0.29	12	0.01	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.74	N	005740	500	74 억	212281	N	N	97	N	N
128	20240408	100158	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-60	5	-1.01	5233720	885	9.11	5910	5950	5900	7740	4180	5960	5913.81	1.43	97	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	876	4.38	0.29	12	0.01	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.74	N	005740	500	74 억	212281	N	N	97	N	N
129	20240408	090200	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-10	5	-0.17	904870	153	1.57	5910	5950	5910	7740	4180	5960	5914.18	1.43	15	6033	5996	5943	5906	5853	6005	5915	74	1780	500	4290	10	1	14847347	883	4.42	0.29	12	0.00	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.74	N	005740	500	74 억	212281	N	N	97	N	N
130	20240405	160159	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	0	3	0.00	57518190	9719	90.19	5960	5980	5890	7740	4180	5960	5917.24	1.43	62	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	885	4.42	0.29	12	0.07	1347.00	20644.00	7200	20230509	-17.22	5300	20231024	12.45	6680	-10.78	20240226	5530	7.78	20240124	7200	-17.22	20230509	5300	12.45	20231024	0.73	N	005740	500	74 억	212217	N	N	97	N	N
131	20240405	150159	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-40	5	-0.67	54610760	9231	85.66	5960	5980	5890	7740	4180	5960	5916.02	1.43	-1	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	879	4.39	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.73	N	005740	500	74 억	212217	N	N	0	N	N
132	20240405	140159	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-30	5	-0.50	42296070	7155	66.40	5960	5960	5890	7740	4180	5960	5911.40	1.43	-230	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	880	4.40	0.29	12	0.05	1347.00	20644.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.73	N	005740	500	74 억	212217	N	N	0	N	N
133	20240405	130158	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-60	5	-1.01	37719080	6382	59.22	5960	5960	5890	7740	4180	5960	5910.23	1.43	-500	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	876	4.38	0.29	12	0.04	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	212217	N	N	0	N	N
134	20240405	120159	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-60	5	-1.01	31080690	5257	48.78	5960	5960	5890	7740	4180	5960	5912.25	1.43	-469	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	876	4.38	0.29	12	0.04	1347.00	20644.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.73	N	005740	500	74 억	212217	N	N	0	N	N
135	20240405	110200	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-40	5	-0.67	29762810	5034	46.71	5960	5960	5900	7740	4180	5960	5912.36	1.43	-452	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	879	4.39	0.29	12	0.03	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.73	N	005740	500	74 억	212217	N	N	0	N	N
136	20240405	100151	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-50	5	-0.84	9200160	1554	14.42	5960	5960	5900	7740	4180	5960	5920.31	1.43	13	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	877	4.39	0.29	12	0.01	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.73	N	005740	500	74 억	212217	N	N	0	N	N
137	20240405	090159	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-10	5	-0.17	190660	32	0.30	5960	5960	5950	7740	4180	5960	5958.12	1.43	5	6040	6000	5940	5900	5840	6020	5920	74	1780	500	4290	10	1	14847347	883	4.42	0.29	12	0.00	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.73	N	005740	500	74 억	212217	N	N	0	N	N
138	20240404	160158	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	10	2	0.17	63412390	10716	73.22	5940	5980	5880	7730	4170	5950	5917.54	1.42	1665	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	885	4.42	0.29	12	0.07	1347.00	20644.00	7200	20230509	-17.22	5300	20231024	12.45	6680	-10.78	20240226	5530	7.78	20240124	7200	-17.22	20230509	5300	12.45	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
139	20240404	150158	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-30	5	-0.50	53213880	9003	61.51	5940	5980	5880	7730	4170	5950	5910.68	1.42	1658	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	879	4.39	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
140	20240404	140158	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-40	5	-0.67	42636240	7208	49.25	5940	5980	5880	7730	4170	5950	5915.13	1.42	1499	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	877	4.39	0.29	12	0.05	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
141	20240404	130156	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-40	5	-0.67	34817960	5881	40.18	5940	5980	5880	7730	4170	5950	5920.41	1.42	1460	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	877	4.39	0.29	12	0.04	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
142	20240404	120156	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	18207820	3063	20.93	5940	5980	5910	7730	4170	5950	5944.44	1.42	-21	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	883	4.42	0.29	12	0.02	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
143	20240404	110157	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-10	5	-0.17	16875590	2839	19.40	5940	5980	5910	7730	4170	5950	5944.20	1.42	-30	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	882	4.41	0.29	12	0.02	1347.00	20644.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
144	20240404	100157	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-10	5	-0.17	16495500	2775	18.96	5940	5980	5910	7730	4170	5950	5944.32	1.42	-51	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	882	4.41	0.29	12	0.02	1347.00	20644.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
145	20240404	090158	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-10	5	-0.17	1253340	211	1.44	5940	5940	5940	7730	4170	5950	5940.00	1.42	-1	6043	5996	5943	5896	5843	5970	5870	74	1780	500	4280	10	1	14847347	882	4.41	0.29	12	0.00	1347.00	20644.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.76	N	005740	500	74 억	210552	N	N	0	N	N
146	20240403	160158	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-100	5	-1.65	86695620	14636	55.80	5990	5990	5890	7860	4240	6050	5923.41	1.42	-397	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	883	4.42	0.29	12	0.10	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
147	20240403	150157	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-110	5	-1.82	83551330	14106	53.78	5990	5990	5890	7860	4240	6050	5923.09	1.42	-245	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	882	4.41	0.29	12	0.10	1347.00	20644.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
148	20240403	140157	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-110	5	-1.82	79467880	13417	51.15	5990	5990	5890	7860	4240	6050	5922.91	1.42	102	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	882	4.41	0.29	12	0.09	1347.00	20644.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
149	20240403	130156	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-140	5	-2.31	63649920	10743	40.96	5990	5990	5890	7860	4240	6050	5924.76	1.42	102	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	877	4.39	0.29	12	0.07	1347.00	20644.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
150	20240403	120157	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-130	5	-2.15	58132330	9810	37.40	5990	5990	5890	7860	4240	6050	5925.80	1.42	159	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	879	4.39	0.29	12	0.07	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
151	20240403	110157	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-130	5	-2.15	54186360	9143	34.86	5990	5990	5890	7860	4240	6050	5926.51	1.42	203	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	879	4.39	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
152	20240403	100156	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-120	5	-1.98	42013050	7085	27.01	5990	5990	5890	7860	4240	6050	5929.82	1.42	433	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	880	4.40	0.29	12	0.05	1347.00	20644.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
153	20240403	090156	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	-70	5	-1.16	6684950	1116	4.25	5990	5990	5980	7860	4240	6050	5989.99	1.42	-167	6150	6100	6010	5960	5870	6055	5915	74	1810	500	4350	10	1	14847347	888	4.44	0.29	12	0.01	1347.00	20644.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.77	N	005740	500	74 억	210949	N	N	0	N	N
154	20240402	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	6050	-10	5	-0.17	156778440	26221	130.34	6060	6060	5920	7870	4250	6060	5979.07	1.43	-2610	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	898	4.49	0.29	12	0.18	1347.00	20644.00	7200	20230509	-15.97	5300	20231024	14.15	6680	-9.43	20240226	5530	9.40	20240124	7200	-15.97	20230509	5300	14.15	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
155	20240402	150155	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	-80	5	-1.32	136289960	22792	113.29	6060	6060	5940	7870	4250	6060	5979.68	1.43	-2559	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	888	4.44	0.29	12	0.15	1347.00	20644.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
156	20240402	140157	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-110	5	-1.82	123432510	20632	102.55	6060	6060	5940	7870	4250	6060	5982.52	1.43	-2123	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	883	4.42	0.29	12	0.14	1347.00	20644.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
157	20240402	130155	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-50	5	-0.83	112628680	18822	93.56	6060	6060	5940	7870	4250	6060	5983.82	1.43	-1614	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	892	4.46	0.29	12	0.13	1347.00	20644.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
158	20240402	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	-70	5	-1.16	86480590	14438	71.77	6060	6060	5950	7870	4250	6060	5989.72	1.43	-1907	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	889	4.45	0.29	12	0.10	1347.00	20644.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
159	20240402	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	-90	5	-1.49	55749230	9298	46.22	6060	6060	5950	7870	4250	6060	5995.73	1.43	-2248	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	886	4.43	0.29	12	0.06	1347.00	20644.00	7200	20230509	-17.08	5300	20231024	12.64	6680	-10.63	20240226	5530	7.96	20240124	7200	-17.08	20230509	5300	12.64	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
160	20240402	100156	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-50	5	-0.83	29592680	4917	24.44	6060	6060	5980	7870	4250	6060	6018.31	1.43	-2268	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	892	4.46	0.29	12	0.03	1347.00	20644.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
161	20240402	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	0	3	0.00	563580	93	0.46	6060	6060	6060	7870	4250	6060	6060.00	1.43	-2	6133	6096	6033	5996	5933	6110	6010	74	1810	500	4360	10	1	14847347	900	4.50	0.29	12	0.00	1347.00	20644.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.76	N	005740	500	74 억	212684	N	N	0	N	N
162	20240401	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	0	3	0.00	120357530	20015	121.71	6060	6070	5970	7870	4250	6060	6013.36	1.41	-85	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	900	4.50	0.29	12	0.13	1347.00	20644.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N
163	20240401	150155	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	-60	5	-0.99	101673100	16909	102.82	6060	6070	5970	7870	4250	6060	6012.96	1.41	-195	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	891	4.45	0.29	12	0.11	1347.00	20644.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N
164	20240401	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-40	5	-0.66	94531800	15720	95.59	6060	6070	5970	7870	4250	6060	6013.47	1.41	180	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	894	4.47	0.29	12	0.11	1347.00	20644.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N
165	20240401	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-40	5	-0.66	85819690	14271	86.78	6060	6070	5970	7870	4250	6060	6013.57	1.41	470	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	894	4.47	0.29	12	0.10	1347.00	20644.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N
166	20240401	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	-20	5	-0.33	73531970	12229	74.36	6060	6070	5970	7870	4250	6060	6012.92	1.41	494	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	897	4.48	0.29	12	0.08	1347.00	20644.00	7200	20230509	-16.11	5300	20231024	13.96	6680	-9.58	20240226	5530	9.22	20240124	7200	-16.11	20230509	5300	13.96	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N
167	20240401	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	6040	-20	5	-0.33	65285430	10862	66.05	6060	6070	5970	7870	4250	6060	6010.44	1.41	964	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	897	4.48	0.29	12	0.07	1347.00	20644.00	7200	20230509	-16.11	5300	20231024	13.96	6680	-9.58	20240226	5530	9.22	20240124	7200	-16.11	20230509	5300	13.96	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N
168	20240401	100153	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	-40	5	-0.66	52778210	8788	53.44	6060	6070	5970	7870	4250	6060	6005.71	1.41	1462	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	894	4.47	0.29	12	0.06	1347.00	20644.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N
169	20240401	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	0	3	0.00	1781640	294	1.79	6060	6060	6060	7870	4250	6060	6060.00	1.41	-25	6173	6116	6073	6016	5973	6095	5995	74	1810	500	4360	10	1	14847347	900	4.50	0.29	12	0.00	1347.00	20644.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.75	N	005740	500	74 억	209321	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History