KissMeData/003540/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15090	-190	5	-1.24	898936840	59060	173.97	15280	15390	15090	19860	10700	15280	15220.74	10.78	-14544	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7662	9.80	0.40	12	0.12	1540.00	37497.00	18100	20240315	-16.63	12650	20230724	19.29	18100	-16.63	20240315	13880	8.72	20240105	18100	-16.63	20240315	12650	19.29	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	24	N	N
3	20240531	150149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15270	-10	5	-0.07	518774050	33895	99.84	15280	15390	15210	19860	10700	15280	15305.33	10.78	-5207	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7753	9.92	0.41	12	0.07	1540.00	37497.00	18100	20240315	-15.64	12650	20230724	20.71	18100	-15.64	20240315	13880	10.01	20240105	18100	-15.64	20240315	12650	20.71	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	48	N	N
4	20240531	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15290	10	2	0.07	306887310	20000	58.91	15280	15390	15280	19860	10700	15280	15344.37	10.78	-2527	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7763	9.93	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.52	12650	20230724	20.87	18100	-15.52	20240315	13880	10.16	20240105	18100	-15.52	20240315	12650	20.87	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	48	N	N
5	20240531	130149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	70	2	0.46	279085520	18185	53.57	15280	15390	15280	19860	10700	15280	15347.02	10.78	-2102	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7794	9.97	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	48	N	N
6	20240531	120150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	80	2	0.52	254437290	16579	48.84	15280	15390	15280	19860	10700	15280	15346.96	10.78	-1469	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7799	9.97	0.41	12	0.03	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	48	N	N
7	20240531	110149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	90	2	0.59	172565840	11250	33.14	15280	15390	15280	19860	10700	15280	15339.19	10.78	261	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7804	9.98	0.41	12	0.02	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	48	N	N
8	20240531	100149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15320	40	2	0.26	104849170	6839	20.14	15280	15390	15280	19860	10700	15280	15331.07	10.78	314	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7778	9.95	0.41	12	0.01	1540.00	37497.00	18100	20240315	-15.36	12650	20230724	21.11	18100	-15.36	20240315	13880	10.37	20240105	18100	-15.36	20240315	12650	21.11	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	48	N	N
9	20240531	090149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15290	10	2	0.07	2949060	193	0.57	15280	15290	15280	19860	10700	15280	15280.10	10.78	-112	15553	15416	15333	15196	15113	15375	15155	2549	4580	5000	11300	10	1	50773400	7763	9.93	0.41	12	0.00	1540.00	37497.00	18100	20240315	-15.52	12650	20230724	20.87	18100	-15.52	20240315	13880	10.16	20240105	18100	-15.52	20240315	12650	20.87	20230724	0.14	N	003540	5000	2548 억	5472125	N	N	48	N	N
10	20240530	160148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15280	-100	5	-0.65	520129140	33938	67.48	15390	15470	15250	19990	10770	15380	15325.88	10.80	-9130	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7758	9.92	0.41	12	0.07	1540.00	37497.00	18100	20240315	-15.58	12650	20230724	20.79	18100	-15.58	20240315	13880	10.09	20240105	18100	-15.58	20240315	12650	20.79	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	48	N	N
11	20240530	150149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15310	-70	5	-0.46	482550930	31480	62.59	15390	15470	15250	19990	10770	15380	15328.81	10.80	-7630	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7773	9.94	0.41	12	0.06	1540.00	37497.00	18100	20240315	-15.41	12650	20230724	21.03	18100	-15.41	20240315	13880	10.30	20240105	18100	-15.41	20240315	12650	21.03	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	2190	N	N
12	20240530	140149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15290	-90	5	-0.59	394056480	25697	51.10	15390	15470	15250	19990	10770	15380	15334.73	10.80	-5874	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7763	9.93	0.41	12	0.05	1540.00	37497.00	18100	20240315	-15.52	12650	20230724	20.87	18100	-15.52	20240315	13880	10.16	20240105	18100	-15.52	20240315	12650	20.87	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	2190	N	N
13	20240530	130149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15320	-60	5	-0.39	261813290	17046	33.89	15390	15470	15300	19990	10770	15380	15359.22	10.80	-4399	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7778	9.95	0.41	12	0.03	1540.00	37497.00	18100	20240315	-15.36	12650	20230724	21.11	18100	-15.36	20240315	13880	10.37	20240105	18100	-15.36	20240315	12650	21.11	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	2190	N	N
14	20240530	120149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	-10	5	-0.07	178219660	11592	23.05	15390	15470	15330	19990	10770	15380	15374.37	10.80	-3634	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7804	9.98	0.41	12	0.02	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	2190	N	N
15	20240530	110149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15390	10	2	0.07	118315010	7696	15.30	15390	15470	15340	19990	10770	15380	15373.57	10.80	-2730	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7814	9.99	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.97	12650	20230724	21.66	18100	-14.97	20240315	13880	10.88	20240105	18100	-14.97	20240315	12650	21.66	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	2190	N	N
16	20240530	100149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15390	10	2	0.07	45540230	2962	5.89	15390	15470	15350	19990	10770	15380	15374.82	10.80	-2077	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7814	9.99	0.41	12	0.01	1540.00	37497.00	18100	20240315	-14.97	12650	20230724	21.66	18100	-14.97	20240315	13880	10.88	20240105	18100	-14.97	20240315	12650	21.66	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	2190	N	N
17	20240530	090150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	20	2	0.13	2340630	152	0.30	15390	15400	15390	19990	10770	15380	15398.88	10.80	-110	15666	15522	15386	15242	15106	15595	15315	2549	4610	5000	11380	10	1	50773400	7819	10.00	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.15	N	003540	5000	2548 억	5481491	N	N	2190	N	N
18	20240529	160148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15380	20	2	0.13	775817460	50287	85.14	15360	15530	15250	19960	10760	15360	15427.80	10.81	-6137	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7809	9.99	0.41	12	0.10	1540.00	37497.00	18100	20240315	-15.03	12650	20230724	21.58	18100	-15.03	20240315	13880	10.81	20240105	18100	-15.03	20240315	12650	21.58	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	2188	N	N
19	20240529	150148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	40	2	0.26	713879190	46262	78.32	15360	15530	15250	19960	10760	15360	15431.22	10.81	-5833	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7819	10.00	0.41	12	0.09	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	91	N	N
20	20240529	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15520	160	2	1.04	599769660	38880	65.83	15360	15530	15250	19960	10760	15360	15426.17	10.81	-2048	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7880	10.08	0.41	12	0.08	1540.00	37497.00	18100	20240315	-14.25	12650	20230724	22.69	18100	-14.25	20240315	13880	11.82	20240105	18100	-14.25	20240315	12650	22.69	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	91	N	N
21	20240529	130148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15500	140	2	0.91	461847210	29985	50.77	15360	15530	15250	19960	10760	15360	15402.61	10.81	-1370	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7870	10.06	0.41	12	0.06	1540.00	37497.00	18100	20240315	-14.36	12650	20230724	22.53	18100	-14.36	20240315	13880	11.67	20240105	18100	-14.36	20240315	12650	22.53	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	91	N	N
22	20240529	120149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15470	110	2	0.72	350335520	22783	38.57	15360	15530	15250	19960	10760	15360	15377.06	10.81	78	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7855	10.05	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.53	12650	20230724	22.29	18100	-14.53	20240315	13880	11.46	20240105	18100	-14.53	20240315	12650	22.29	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	91	N	N
23	20240529	110148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	0	3	0.00	201691420	13169	22.30	15360	15520	15250	19960	10760	15360	15315.62	10.81	-88	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7799	9.97	0.41	12	0.03	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	91	N	N
24	20240529	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15290	-70	5	-0.46	134883080	8812	14.92	15360	15400	15250	19960	10760	15360	15306.75	10.81	-1299	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7763	9.93	0.41	12	0.02	1540.00	37497.00	18100	20240315	-15.52	12650	20230724	20.87	18100	-15.52	20240315	13880	10.16	20240105	18100	-15.52	20240315	12650	20.87	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	91	N	N
25	20240529	090147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15390	30	2	0.20	2441760	159	0.27	15360	15400	15340	19960	10760	15360	15356.98	10.81	-46	15520	15440	15370	15290	15220	15480	15330	2549	4600	5000	11360	10	1	50773400	7814	9.99	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.97	12650	20230724	21.66	18100	-14.97	20240315	13880	10.88	20240105	18100	-14.97	20240315	12650	21.66	20230724	0.15	N	003540	5000	2548 억	5487222	N	N	91	N	N
26	20240528	160147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15360	-30	5	-0.19	908159780	59065	127.54	15310	15450	15300	20000	10780	15390	15375.60	10.85	-20424	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7799	9.97	0.41	12	0.12	1540.00	37497.00	18100	20240315	-15.14	12650	20230724	21.42	18100	-15.14	20240315	13880	10.66	20240105	18100	-15.14	20240315	12650	21.42	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	91	N	N
27	20240528	150148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	-20	5	-0.13	776221230	50476	109.00	15310	15450	15300	20000	10780	15390	15378.03	10.85	-15346	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7804	9.98	0.41	12	0.10	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	1170	N	N
28	20240528	140149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	-20	5	-0.13	535562720	34845	75.24	15310	15450	15300	20000	10780	15390	15369.86	10.85	-12607	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7804	9.98	0.41	12	0.07	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	1170	N	N
29	20240528	130147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15370	-20	5	-0.13	486667400	31663	68.37	15310	15450	15300	20000	10780	15390	15370.22	10.85	-12061	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7804	9.98	0.41	12	0.06	1540.00	37497.00	18100	20240315	-15.08	12650	20230724	21.50	18100	-15.08	20240315	13880	10.73	20240105	18100	-15.08	20240315	12650	21.50	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	1170	N	N
30	20240528	120147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15350	-40	5	-0.26	445260490	28970	62.56	15310	15450	15300	20000	10780	15390	15369.71	10.85	-11705	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7794	9.97	0.41	12	0.06	1540.00	37497.00	18100	20240315	-15.19	12650	20230724	21.34	18100	-15.19	20240315	13880	10.59	20240105	18100	-15.19	20240315	12650	21.34	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	1170	N	N
31	20240528	110148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15380	-10	5	-0.06	283887800	18463	39.87	15310	15450	15300	20000	10780	15390	15376.04	10.85	-10237	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7809	9.99	0.41	12	0.04	1540.00	37497.00	18100	20240315	-15.03	12650	20230724	21.58	18100	-15.03	20240315	13880	10.81	20240105	18100	-15.03	20240315	12650	21.58	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	1170	N	N
32	20240528	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15420	30	2	0.19	252331710	16412	35.44	15310	15450	15300	20000	10780	15390	15374.83	10.85	-9661	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7829	10.01	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.81	12650	20230724	21.90	18100	-14.81	20240315	13880	11.10	20240105	18100	-14.81	20240315	12650	21.90	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	1170	N	N
33	20240528	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15440	50	2	0.32	8217570	535	1.16	15310	15440	15310	20000	10780	15390	15359.94	10.85	98	15750	15570	15470	15290	15190	15520	15240	2549	4610	5000	11380	10	1	50773400	7839	10.03	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.70	12650	20230724	22.06	18100	-14.70	20240315	13880	11.24	20240105	18100	-14.70	20240315	12650	22.06	20230724	0.15	N	003540	5000	2548 억	5507578	N	N	1170	N	N
34	20240527	160145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15390	-100	5	-0.65	710830910	46094	84.93	15650	15650	15370	20100	10850	15490	15421.37	10.86	-3325	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7814	9.99	0.41	12	0.09	1540.00	37497.00	18100	20240315	-14.97	12650	20230724	21.66	18100	-14.97	20240315	13880	10.88	20240105	18100	-14.97	20240315	12650	21.66	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	1170	N	N
35	20240527	150146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	-90	5	-0.58	621568810	40293	74.24	15650	15650	15380	20100	10850	15490	15426.22	10.86	-2400	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7819	10.00	0.41	12	0.08	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	232	N	N
36	20240527	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15420	-70	5	-0.45	380900520	24659	45.43	15650	15650	15380	20100	10850	15490	15446.71	10.86	-526	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7829	10.01	0.41	12	0.05	1540.00	37497.00	18100	20240315	-14.81	12650	20230724	21.90	18100	-14.81	20240315	13880	11.10	20240105	18100	-14.81	20240315	12650	21.90	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	232	N	N
37	20240527	130147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15440	-50	5	-0.32	304688640	19720	36.33	15650	15650	15380	20100	10850	15490	15450.74	10.86	1018	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7839	10.03	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.70	12650	20230724	22.06	18100	-14.70	20240315	13880	11.24	20240105	18100	-14.70	20240315	12650	22.06	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	232	N	N
38	20240527	120147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15470	-20	5	-0.13	271943170	17601	32.43	15650	15650	15380	20100	10850	15490	15450.44	10.86	1203	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7855	10.05	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.53	12650	20230724	22.29	18100	-14.53	20240315	13880	11.46	20240105	18100	-14.53	20240315	12650	22.29	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	232	N	N
39	20240527	110147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15520	30	2	0.19	218744550	14161	26.09	15650	15650	15380	20100	10850	15490	15446.97	10.86	1464	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7880	10.08	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.25	12650	20230724	22.69	18100	-14.25	20240315	13880	11.82	20240105	18100	-14.25	20240315	12650	22.69	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	232	N	N
40	20240527	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15420	-70	5	-0.45	141444920	9156	16.87	15650	15650	15380	20100	10850	15490	15448.33	10.86	-1095	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7829	10.01	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.81	12650	20230724	21.90	18100	-14.81	20240315	13880	11.10	20240105	18100	-14.81	20240315	12650	21.90	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	232	N	N
41	20240527	090147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15550	60	2	0.39	1151700	74	0.14	15650	15650	15510	20100	10850	15490	15563.51	10.86	49	15716	15602	15486	15372	15256	15545	15315	2549	4610	5000	11460	10	1	50773400	7895	10.10	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.09	12650	20230724	22.92	18100	-14.09	20240315	13880	12.03	20240105	18100	-14.09	20240315	12650	22.92	20230724	0.15	N	003540	5000	2548 억	5514387	N	N	232	N	N
42	20240524	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15490	-100	5	-0.64	840393470	54273	154.57	15570	15600	15370	20250	10920	15590	15484.56	10.86	-800	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7865	10.06	0.41	12	0.11	1540.00	37497.00	18100	20240315	-14.42	12650	20230724	22.45	18100	-14.42	20240315	13880	11.60	20240105	18100	-14.42	20240315	12650	22.45	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
43	20240524	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15530	-60	5	-0.38	722490520	46689	132.97	15570	15570	15370	20250	10920	15590	15474.53	10.86	-93	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7885	10.08	0.41	12	0.09	1540.00	37497.00	18100	20240315	-14.20	12650	20230724	22.77	18100	-14.20	20240315	13880	11.89	20240105	18100	-14.20	20240315	12650	22.77	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
44	20240524	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15490	-100	5	-0.64	592618370	38302	109.09	15570	15570	15370	20250	10920	15590	15472.26	10.86	-861	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7865	10.06	0.41	12	0.08	1540.00	37497.00	18100	20240315	-14.42	12650	20230724	22.45	18100	-14.42	20240315	13880	11.60	20240105	18100	-14.42	20240315	12650	22.45	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
45	20240524	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15500	-90	5	-0.58	504962040	32645	92.97	15570	15570	15370	20250	10920	15590	15468.28	10.86	-1341	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7870	10.06	0.41	12	0.06	1540.00	37497.00	18100	20240315	-14.36	12650	20230724	22.53	18100	-14.36	20240315	13880	11.67	20240105	18100	-14.36	20240315	12650	22.53	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
46	20240524	120143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15490	-100	5	-0.64	284749560	18439	52.51	15570	15570	15370	20250	10920	15590	15442.79	10.86	-2655	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7865	10.06	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.42	12650	20230724	22.45	18100	-14.42	20240315	13880	11.60	20240105	18100	-14.42	20240315	12650	22.45	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
47	20240524	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15450	-140	5	-0.90	259162010	16786	47.81	15570	15570	15370	20250	10920	15590	15439.18	10.86	-2657	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7844	10.03	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.64	12650	20230724	22.13	18100	-14.64	20240315	13880	11.31	20240105	18100	-14.64	20240315	12650	22.13	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
48	20240524	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15440	-150	5	-0.96	200254500	12972	36.94	15570	15570	15370	20250	10920	15590	15437.44	10.86	-1781	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7839	10.03	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.70	12650	20230724	22.06	18100	-14.70	20240315	13880	11.24	20240105	18100	-14.70	20240315	12650	22.06	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
49	20240524	090143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15500	-90	5	-0.58	2938990	189	0.54	15570	15570	15500	20250	10920	15590	15550.21	10.86	-126	15790	15690	15600	15500	15410	15645	15455	2549	4660	5000	11530	10	1	50773400	7870	10.06	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.36	12650	20230724	22.53	18100	-14.36	20240315	13880	11.67	20240105	18100	-14.36	20240315	12650	22.53	20230724	0.15	N	003540	5000	2548 억	5515085	N	N	232	N	N
50	20240523	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15590	-40	5	-0.26	547707250	35108	74.58	15630	15700	15510	20300	10950	15630	15600.64	10.87	-4560	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7916	10.12	0.42	12	0.07	1540.00	37497.00	18100	20240315	-13.87	12650	20230724	23.24	18100	-13.87	20240315	13880	12.32	20240105	18100	-13.87	20240315	12650	23.24	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	232	N	N
51	20240523	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15620	-10	5	-0.06	518979420	33266	70.67	15630	15700	15510	20300	10950	15630	15600.90	10.87	-3921	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7931	10.14	0.42	12	0.07	1540.00	37497.00	18100	20240315	-13.70	12650	20230724	23.48	18100	-13.70	20240315	13880	12.54	20240105	18100	-13.70	20240315	12650	23.48	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	154	N	N
52	20240523	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15620	-10	5	-0.06	437896510	28073	59.64	15630	15700	15510	20300	10950	15630	15598.49	10.87	-4175	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7931	10.14	0.42	12	0.06	1540.00	37497.00	18100	20240315	-13.70	12650	20230724	23.48	18100	-13.70	20240315	13880	12.54	20240105	18100	-13.70	20240315	12650	23.48	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	154	N	N
53	20240523	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15620	-10	5	-0.06	408359570	26183	55.62	15630	15700	15510	20300	10950	15630	15596.36	10.87	-4550	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7931	10.14	0.42	12	0.05	1540.00	37497.00	18100	20240315	-13.70	12650	20230724	23.48	18100	-13.70	20240315	13880	12.54	20240105	18100	-13.70	20240315	12650	23.48	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	154	N	N
54	20240523	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15540	-90	5	-0.58	328959040	21078	44.78	15630	15700	15540	20300	10950	15630	15606.75	10.87	-5126	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7890	10.09	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.14	12650	20230724	22.85	18100	-14.14	20240315	13880	11.96	20240105	18100	-14.14	20240315	12650	22.85	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	154	N	N
55	20240523	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15560	-70	5	-0.45	221169860	14153	30.07	15630	15700	15550	20300	10950	15630	15627.07	10.87	-4587	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7900	10.10	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.03	12650	20230724	23.00	18100	-14.03	20240315	13880	12.10	20240105	18100	-14.03	20240315	12650	23.00	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	154	N	N
56	20240523	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15650	20	2	0.13	106618420	6811	14.47	15630	15700	15620	20300	10950	15630	15653.86	10.87	-1311	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7946	10.16	0.42	12	0.01	1540.00	37497.00	18100	20240315	-13.54	12650	20230724	23.72	18100	-13.54	20240315	13880	12.75	20240105	18100	-13.54	20240315	12650	23.72	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	154	N	N
57	20240523	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15640	10	2	0.06	6049030	387	0.82	15630	15640	15630	20300	10950	15630	15630.57	10.87	-45	15923	15776	15663	15516	15403	15720	15460	2549	4670	5000	11560	10	1	50773400	7941	10.16	0.42	12	0.00	1540.00	37497.00	18100	20240315	-13.59	12650	20230724	23.64	18100	-13.59	20240315	13880	12.68	20240105	18100	-13.59	20240315	12650	23.64	20230724	0.15	N	003540	5000	2548 억	5519103	N	N	154	N	N
58	20240522	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15630	-100	5	-0.64	734447360	47020	96.28	15810	15810	15550	20400	11020	15730	15619.56	10.87	-372	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	7936	10.15	0.42	12	0.09	1540.00	37497.00	18100	20240315	-13.65	12650	20230724	23.56	18100	-13.65	20240315	13880	12.61	20240105	18100	-13.65	20240315	12650	23.56	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	154	N	N
59	20240522	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15650	-80	5	-0.51	665048080	42581	87.19	15810	15810	15550	20400	11020	15730	15618.42	10.87	-1896	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	7946	10.16	0.42	12	0.08	1540.00	37497.00	18100	20240315	-13.54	12650	20230724	23.72	18100	-13.54	20240315	13880	12.75	20240105	18100	-13.54	20240315	12650	23.72	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	6	N	N
60	20240522	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15680	-50	5	-0.32	604792650	38733	79.31	15810	15810	15550	20400	11020	15730	15614.40	10.87	-2961	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	7961	10.18	0.42	12	0.08	1540.00	37497.00	18100	20240315	-13.37	12650	20230724	23.95	18100	-13.37	20240315	13880	12.97	20240105	18100	-13.37	20240315	12650	23.95	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	6	N	N
61	20240522	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15660	-70	5	-0.45	535846140	34330	70.29	15810	15810	15550	20400	11020	15730	15608.68	10.87	-4368	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	7951	10.17	0.42	12	0.07	1540.00	37497.00	18100	20240315	-13.48	12650	20230724	23.79	18100	-13.48	20240315	13880	12.82	20240105	18100	-13.48	20240315	12650	23.79	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	6	N	N
62	20240522	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15600	-130	5	-0.83	482765450	30931	63.33	15810	15810	15550	20400	11020	15730	15607.82	10.87	-4990	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	7921	10.13	0.42	12	0.06	1540.00	37497.00	18100	20240315	-13.81	12650	20230724	23.32	18100	-13.81	20240315	13880	12.39	20240105	18100	-13.81	20240315	12650	23.32	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	6	N	N
63	20240522	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15630	-100	5	-0.64	335863180	21515	44.05	15810	15810	15550	20400	11020	15730	15610.65	10.87	-4510	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	7936	10.15	0.42	12	0.04	1540.00	37497.00	18100	20240315	-13.65	12650	20230724	23.56	18100	-13.65	20240315	13880	12.61	20240105	18100	-13.65	20240315	12650	23.56	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	6	N	N
64	20240522	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15620	-110	5	-0.70	102287540	6533	13.38	15810	15810	15610	20400	11020	15730	15657.05	10.87	-2870	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	7931	10.14	0.42	12	0.01	1540.00	37497.00	18100	20240315	-13.70	12650	20230724	23.48	18100	-13.70	20240315	13880	12.54	20240105	18100	-13.70	20240315	12650	23.48	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	6	N	N
65	20240522	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15810	80	2	0.51	315850	20	0.04	15810	15810	15740	20400	11020	15730	15792.50	10.87	-3	16096	15912	15706	15522	15316	15810	15420	2549	4670	5000	11640	10	1	50773400	8027	10.27	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.65	12650	20230724	24.98	18100	-12.65	20240315	13880	13.90	20240105	18100	-12.65	20240315	12650	24.98	20230724	0.16	N	003540	5000	2548 억	5520154	N	N	6	N	N
66	20240521	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15730	-120	5	-0.76	767234480	48731	74.91	15890	15890	15500	20600	11100	15850	15744.28	10.88	-2625	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	7987	10.21	0.42	12	0.10	1540.00	37497.00	18100	20240315	-13.09	12650	20230724	24.35	18100	-13.09	20240315	13880	13.33	20240105	18100	-13.09	20240315	12650	24.35	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	6	N	N
67	20240521	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15700	-150	5	-0.95	734826030	46668	71.73	15890	15890	15500	20600	11100	15850	15745.82	10.88	-1681	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	7971	10.19	0.42	12	0.09	1540.00	37497.00	18100	20240315	-13.26	12650	20230724	24.11	18100	-13.26	20240315	13880	13.11	20240105	18100	-13.26	20240315	12650	24.11	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	5054	N	N
68	20240521	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15720	-130	5	-0.82	659651160	41883	64.38	15890	15890	15500	20600	11100	15850	15749.85	10.88	-945	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	7982	10.21	0.42	12	0.08	1540.00	37497.00	18100	20240315	-13.15	12650	20230724	24.27	18100	-13.15	20240315	13880	13.26	20240105	18100	-13.15	20240315	12650	24.27	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	5054	N	N
69	20240521	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15730	-120	5	-0.76	574341280	36457	56.04	15890	15890	15500	20600	11100	15850	15753.94	10.88	-569	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	7987	10.21	0.42	12	0.07	1540.00	37497.00	18100	20240315	-13.09	12650	20230724	24.35	18100	-13.09	20240315	13880	13.33	20240105	18100	-13.09	20240315	12650	24.35	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	5054	N	N
70	20240521	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15760	-90	5	-0.57	520358510	33027	50.77	15890	15890	15500	20600	11100	15850	15755.55	10.88	-496	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	8002	10.23	0.42	12	0.07	1540.00	37497.00	18100	20240315	-12.93	12650	20230724	24.58	18100	-12.93	20240315	13880	13.54	20240105	18100	-12.93	20240315	12650	24.58	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	5054	N	N
71	20240521	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15710	-140	5	-0.88	409089830	25957	39.90	15890	15890	15500	20600	11100	15850	15760.29	10.88	-2556	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	7977	10.20	0.42	12	0.05	1540.00	37497.00	18100	20240315	-13.20	12650	20230724	24.19	18100	-13.20	20240315	13880	13.18	20240105	18100	-13.20	20240315	12650	24.19	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	5054	N	N
72	20240521	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15730	-120	5	-0.76	312805810	19826	30.47	15890	15890	15500	20600	11100	15850	15777.56	10.88	-2513	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	7987	10.21	0.42	12	0.04	1540.00	37497.00	18100	20240315	-13.09	12650	20230724	24.35	18100	-13.09	20240315	13880	13.33	20240105	18100	-13.09	20240315	12650	24.35	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	5054	N	N
73	20240521	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15760	-90	5	-0.57	14052420	887	1.36	15890	15890	15760	20600	11100	15850	15842.64	10.88	-592	16016	15932	15866	15782	15716	15900	15750	2549	4750	5000	11720	10	1	50773400	8002	10.23	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.93	12650	20230724	24.58	18100	-12.93	20240315	13880	13.54	20240105	18100	-12.93	20240315	12650	24.58	20230724	0.16	N	003540	5000	2548 억	5522681	N	N	5054	N	N
74	20240517	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15870	-80	5	-0.50	755664860	47651	75.05	15950	16000	15670	20700	11170	15950	15858.31	10.89	-3827	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8058	10.31	0.42	12	0.09	1540.00	37497.00	18100	20240315	-12.32	12650	20230724	25.45	18100	-12.32	20240315	13880	14.34	20240105	18100	-12.32	20240315	12650	25.45	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	496	N	N
75	20240517	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15830	-120	5	-0.75	699704550	44122	69.49	15950	16000	15670	20700	11170	15950	15858.39	10.89	-5102	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8037	10.28	0.42	12	0.09	1540.00	37497.00	18100	20240315	-12.54	12650	20230724	25.14	18100	-12.54	20240315	13880	14.05	20240105	18100	-12.54	20240315	12650	25.14	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	1245	N	N
76	20240517	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15890	-60	5	-0.38	579788190	36558	57.58	15950	16000	15670	20700	11170	15950	15859.39	10.89	-8579	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8068	10.32	0.42	12	0.07	1540.00	37497.00	18100	20240315	-12.21	12650	20230724	25.61	18100	-12.21	20240315	13880	14.48	20240105	18100	-12.21	20240315	12650	25.61	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	1245	N	N
77	20240517	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15830	-120	5	-0.75	405166470	25542	40.23	15950	16000	15670	20700	11170	15950	15862.74	10.89	-9538	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8037	10.28	0.42	12	0.05	1540.00	37497.00	18100	20240315	-12.54	12650	20230724	25.14	18100	-12.54	20240315	13880	14.05	20240105	18100	-12.54	20240315	12650	25.14	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	1245	N	N
78	20240517	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15860	-90	5	-0.56	375353510	23661	37.26	15950	16000	15670	20700	11170	15950	15863.79	10.89	-8792	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8053	10.30	0.42	12	0.05	1540.00	37497.00	18100	20240315	-12.38	12650	20230724	25.38	18100	-12.38	20240315	13880	14.27	20240105	18100	-12.38	20240315	12650	25.38	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	1245	N	N
79	20240517	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15870	-80	5	-0.50	313916700	19797	31.18	15950	16000	15670	20700	11170	15950	15856.76	10.89	-7397	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8058	10.31	0.42	12	0.04	1540.00	37497.00	18100	20240315	-12.32	12650	20230724	25.45	18100	-12.32	20240315	13880	14.34	20240105	18100	-12.32	20240315	12650	25.45	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	1245	N	N
80	20240517	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15870	-80	5	-0.50	149331850	9428	14.85	15950	15950	15670	20700	11170	15950	15839.13	10.89	-1375	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8058	10.31	0.42	12	0.02	1540.00	37497.00	18100	20240315	-12.32	12650	20230724	25.45	18100	-12.32	20240315	13880	14.34	20240105	18100	-12.32	20240315	12650	25.45	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	1245	N	N
81	20240517	090140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15940	-10	5	-0.06	11417340	718	1.13	15950	15950	15800	20700	11170	15950	15901.25	10.89	-619	16163	16056	15893	15786	15623	16110	15840	2549	4750	5000	11800	10	1	50773400	8093	10.35	0.43	12	0.00	1540.00	37497.00	18100	20240315	-11.93	12650	20230724	26.01	18100	-11.93	20240315	13880	14.84	20240105	18100	-11.93	20240315	12650	26.01	20230724	0.15	N	003540	5000	2548 억	5528005	N	N	1245	N	N
82	20240516	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15950	250	2	1.59	1005346250	63316	139.63	15730	16000	15730	20400	10990	15700	15878.09	10.83	27296	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8098	10.36	0.43	12	0.12	1540.00	37497.00	18100	20240315	-11.88	12650	20230724	26.09	18100	-11.88	20240315	13880	14.91	20240105	18100	-11.88	20240315	12650	26.09	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	1245	N	N
83	20240516	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15940	240	2	1.53	906071960	57089	125.89	15730	16000	15730	20400	10990	15700	15871.22	10.83	23711	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8093	10.35	0.43	12	0.11	1540.00	37497.00	18100	20240315	-11.93	12650	20230724	26.01	18100	-11.93	20240315	13880	14.84	20240105	18100	-11.93	20240315	12650	26.01	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	6323	N	N
84	20240516	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15910	210	2	1.34	756816210	47712	105.22	15730	16000	15730	20400	10990	15700	15862.18	10.83	17885	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8078	10.33	0.42	12	0.09	1540.00	37497.00	18100	20240315	-12.10	12650	20230724	25.77	18100	-12.10	20240315	13880	14.63	20240105	18100	-12.10	20240315	12650	25.77	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	6323	N	N
85	20240516	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15900	200	2	1.27	682731890	43054	94.94	15730	16000	15730	20400	10990	15700	15857.57	10.83	16552	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8073	10.32	0.42	12	0.08	1540.00	37497.00	18100	20240315	-12.15	12650	20230724	25.69	18100	-12.15	20240315	13880	14.55	20240105	18100	-12.15	20240315	12650	25.69	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	6323	N	N
86	20240516	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15950	250	2	1.59	610402460	38505	84.91	15730	16000	15730	20400	10990	15700	15852.55	10.83	14124	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8098	10.36	0.43	12	0.08	1540.00	37497.00	18100	20240315	-11.88	12650	20230724	26.09	18100	-11.88	20240315	13880	14.91	20240105	18100	-11.88	20240315	12650	26.09	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	6323	N	N
87	20240516	110139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15830	130	2	0.83	357533460	22590	49.82	15730	15930	15730	20400	10990	15700	15827.07	10.83	3372	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8037	10.28	0.42	12	0.04	1540.00	37497.00	18100	20240315	-12.54	12650	20230724	25.14	18100	-12.54	20240315	13880	14.05	20240105	18100	-12.54	20240315	12650	25.14	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	6323	N	N
88	20240516	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15870	170	2	1.08	171305740	10815	23.85	15730	15930	15730	20400	10990	15700	15839.64	10.83	1013	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8058	10.31	0.42	12	0.02	1540.00	37497.00	18100	20240315	-12.32	12650	20230724	25.45	18100	-12.32	20240315	13880	14.34	20240105	18100	-12.32	20240315	12650	25.45	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	6323	N	N
89	20240516	090140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15790	90	2	0.57	19687200	1248	2.75	15730	15790	15730	20400	10990	15700	15775.00	10.83	-150	16046	15872	15786	15612	15526	15830	15570	2549	4700	5000	11610	10	1	50773400	8017	10.25	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.76	12650	20230724	24.82	18100	-12.76	20240315	13880	13.76	20240105	18100	-12.76	20240315	12650	24.82	20230724	0.15	N	003540	5000	2548 억	5500571	N	N	6323	N	N
90	20240514	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15700	-230	5	-1.44	715808560	45325	71.44	15950	15960	15700	20700	11160	15930	15793.21	10.88	-26983	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	7971	10.19	0.42	12	0.09	1540.00	37497.00	18100	20240315	-13.26	12650	20230724	24.11	18100	-13.26	20240315	13880	13.11	20240105	18100	-13.26	20240315	12650	24.11	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	6323	N	N
91	20240514	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15770	-160	5	-1.00	539265890	34101	53.75	15950	15960	15760	20700	11160	15930	15813.79	10.88	-22739	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	8007	10.24	0.42	12	0.07	1540.00	37497.00	18100	20240315	-12.87	12650	20230724	24.66	18100	-12.87	20240315	13880	13.62	20240105	18100	-12.87	20240315	12650	24.66	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	30	N	N
92	20240514	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15780	-150	5	-0.94	412410310	26064	41.08	15950	15960	15760	20700	11160	15930	15822.99	10.88	-18495	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	8012	10.25	0.42	12	0.05	1540.00	37497.00	18100	20240315	-12.82	12650	20230724	24.74	18100	-12.82	20240315	13880	13.69	20240105	18100	-12.82	20240315	12650	24.74	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	30	N	N
93	20240514	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15800	-130	5	-0.82	336697280	21267	33.52	15950	15960	15760	20700	11160	15930	15831.91	10.88	-14710	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	8022	10.26	0.42	12	0.04	1540.00	37497.00	18100	20240315	-12.71	12650	20230724	24.90	18100	-12.71	20240315	13880	13.83	20240105	18100	-12.71	20240315	12650	24.90	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	30	N	N
94	20240514	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15800	-130	5	-0.82	237556830	14987	23.62	15950	15960	15800	20700	11160	15930	15850.86	10.88	-11469	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	8022	10.26	0.42	12	0.03	1540.00	37497.00	18100	20240315	-12.71	12650	20230724	24.90	18100	-12.71	20240315	13880	13.83	20240105	18100	-12.71	20240315	12650	24.90	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	30	N	N
95	20240514	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15840	-90	5	-0.56	135235860	8519	13.43	15950	15960	15810	20700	11160	15930	15874.62	10.88	-6330	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	8043	10.29	0.42	12	0.02	1540.00	37497.00	18100	20240315	-12.49	12650	20230724	25.22	18100	-12.49	20240315	13880	14.12	20240105	18100	-12.49	20240315	12650	25.22	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	30	N	N
96	20240514	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15850	-80	5	-0.50	107767660	6784	10.69	15950	15960	15820	20700	11160	15930	15885.56	10.88	-4953	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	8048	10.29	0.42	12	0.01	1540.00	37497.00	18100	20240315	-12.43	12650	20230724	25.30	18100	-12.43	20240315	13880	14.19	20240105	18100	-12.43	20240315	12650	25.30	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	30	N	N
97	20240514	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15900	-30	5	-0.19	2199340	138	0.22	15950	15950	15900	20700	11160	15930	15937.25	10.88	-116	16336	16132	15956	15752	15576	16120	15740	2549	4770	5000	11780	10	1	50773400	8073	10.32	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.15	12650	20230724	25.69	18100	-12.15	20240315	13880	14.55	20240105	18100	-12.15	20240315	12650	25.69	20230724	0.16	N	003540	5000	2548 억	5524133	N	N	30	N	N
98	20240513	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15930	50	2	0.31	1013403250	63423	87.93	15930	16160	15780	20600	11120	15880	15978.49	10.86	9164	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8088	10.34	0.42	12	0.12	1540.00	37497.00	18100	20240315	-11.99	12650	20230724	25.93	18100	-11.99	20240315	13880	14.77	20240105	18100	-11.99	20240315	12650	25.93	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	30	N	N
99	20240513	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15820	-60	5	-0.38	964058160	60318	83.62	15930	16160	15780	20600	11120	15880	15982.93	10.86	9671	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8032	10.27	0.42	12	0.12	1540.00	37497.00	18100	20240315	-12.60	12650	20230724	25.06	18100	-12.60	20240315	13880	13.98	20240105	18100	-12.60	20240315	12650	25.06	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	671	N	N
100	20240513	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15900	20	2	0.13	848622160	53024	73.51	15930	16160	15800	20600	11120	15880	16004.49	10.86	10947	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8073	10.32	0.42	12	0.10	1540.00	37497.00	18100	20240315	-12.15	12650	20230724	25.69	18100	-12.15	20240315	13880	14.55	20240105	18100	-12.15	20240315	12650	25.69	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	671	N	N
101	20240513	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15960	80	2	0.50	766762520	47884	66.39	15930	16160	15800	20600	11120	15880	16012.92	10.86	13542	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8103	10.36	0.43	12	0.09	1540.00	37497.00	18100	20240315	-11.82	12650	20230724	26.17	18100	-11.82	20240315	13880	14.99	20240105	18100	-11.82	20240315	12650	26.17	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	671	N	N
102	20240513	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15980	100	2	0.63	741570420	46306	64.20	15930	16160	15800	20600	11120	15880	16014.56	10.86	14229	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8114	10.38	0.43	12	0.09	1540.00	37497.00	18100	20240315	-11.71	12650	20230724	26.32	18100	-11.71	20240315	13880	15.13	20240105	18100	-11.71	20240315	12650	26.32	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	671	N	N
103	20240513	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16010	130	2	0.82	675482840	42167	58.46	15930	16160	15800	20600	11120	15880	16019.23	10.86	14631	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8129	10.40	0.43	12	0.08	1540.00	37497.00	18100	20240315	-11.55	12650	20230724	26.56	18100	-11.55	20240315	13880	15.35	20240105	18100	-11.55	20240315	12650	26.56	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	671	N	N
104	20240513	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	16160	280	2	1.76	464818390	29042	40.26	15930	16160	15800	20600	11120	15880	16005.04	10.86	11893	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8205	10.49	0.43	12	0.06	1540.00	37497.00	18100	20240315	-10.72	12650	20230724	27.75	18100	-10.72	20240315	13880	16.43	20240105	18100	-10.72	20240315	12650	27.75	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	671	N	N
105	20240513	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15890	10	2	0.06	18567060	1171	1.62	15930	15930	15800	20600	11120	15880	15855.73	10.86	-17	16100	15990	15790	15680	15480	16045	15735	2549	4720	5000	11750	10	1	50773400	8068	10.32	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.21	12650	20230724	25.61	18100	-12.21	20240315	13880	14.48	20240105	18100	-12.21	20240315	12650	25.61	20230724	0.16	N	003540	5000	2548 억	5513032	N	N	671	N	N
106	20240510	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15880	310	2	1.99	1138996510	72092	197.20	15590	15900	15590	20200	10900	15570	15799.20	10.82	16518	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	8063	10.31	0.42	12	0.14	1540.00	37497.00	18100	20240315	-12.27	12650	20230724	25.53	18100	-12.27	20240315	13880	14.41	20240105	18100	-12.27	20240315	12650	25.53	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	671	N	N
107	20240510	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15840	270	2	1.73	982473260	62232	170.23	15590	15900	15590	20200	10900	15570	15787.27	10.82	14087	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	8043	10.29	0.42	12	0.12	1540.00	37497.00	18100	20240315	-12.49	12650	20230724	25.22	18100	-12.49	20240315	13880	14.12	20240105	18100	-12.49	20240315	12650	25.22	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	244	N	N
108	20240510	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15880	310	2	1.99	926983320	58732	160.66	15590	15900	15590	20200	10900	15570	15783.28	10.82	13359	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	8063	10.31	0.42	12	0.12	1540.00	37497.00	18100	20240315	-12.27	12650	20230724	25.53	18100	-12.27	20240315	13880	14.41	20240105	18100	-12.27	20240315	12650	25.53	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	244	N	N
109	20240510	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15840	270	2	1.73	770235820	48847	133.62	15590	15900	15590	20200	10900	15570	15768.33	10.82	13067	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	8043	10.29	0.42	12	0.10	1540.00	37497.00	18100	20240315	-12.49	12650	20230724	25.22	18100	-12.49	20240315	13880	14.12	20240105	18100	-12.49	20240315	12650	25.22	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	244	N	N
110	20240510	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15840	270	2	1.73	711135650	45111	123.40	15590	15900	15590	20200	10900	15570	15764.13	10.82	12041	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	8043	10.29	0.42	12	0.09	1540.00	37497.00	18100	20240315	-12.49	12650	20230724	25.22	18100	-12.49	20240315	13880	14.12	20240105	18100	-12.49	20240315	12650	25.22	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	244	N	N
111	20240510	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15790	220	2	1.41	456858030	29068	79.51	15590	15800	15590	20200	10900	15570	15716.87	10.82	10189	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	8017	10.25	0.42	12	0.06	1540.00	37497.00	18100	20240315	-12.76	12650	20230724	24.82	18100	-12.76	20240315	13880	13.76	20240105	18100	-12.76	20240315	12650	24.82	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	244	N	N
112	20240510	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15720	150	2	0.96	289220730	18423	50.40	15590	15750	15590	20200	10900	15570	15698.89	10.82	6497	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	7982	10.21	0.42	12	0.04	1540.00	37497.00	18100	20240315	-13.15	12650	20230724	24.27	18100	-13.15	20240315	13880	13.26	20240105	18100	-13.15	20240315	12650	24.27	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	244	N	N
113	20240510	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15620	50	2	0.32	888840	57	0.16	15590	15630	15590	20200	10900	15570	15593.68	10.82	-8	15816	15692	15596	15472	15376	15645	15425	2549	4630	5000	11520	10	1	50773400	7931	10.14	0.42	12	0.00	1540.00	37497.00	18100	20240315	-13.70	12650	20230724	23.48	18100	-13.70	20240315	13880	12.54	20240105	18100	-13.70	20240315	12650	23.48	20230724	0.17	N	003540	5000	2548 억	5493247	N	N	244	N	N
114	20240509	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15570	-140	5	-0.89	569890860	36539	70.19	15710	15720	15500	20400	11000	15710	15596.82	10.86	-20530	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7905	10.11	0.42	12	0.07	1540.00	37497.00	18100	20240315	-13.98	12650	20230724	23.08	18100	-13.98	20240315	13880	12.18	20240105	18100	-13.98	20240315	12650	23.08	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	244	N	N
115	20240509	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15600	-110	5	-0.70	531508340	34077	65.46	15710	15720	15500	20400	11000	15710	15597.27	10.86	-19758	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7921	10.13	0.42	12	0.07	1540.00	37497.00	18100	20240315	-13.81	12650	20230724	23.32	18100	-13.81	20240315	13880	12.39	20240105	18100	-13.81	20240315	12650	23.32	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	198	N	N
116	20240509	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15580	-130	5	-0.83	471073590	30202	58.02	15710	15720	15500	20400	11000	15710	15597.43	10.86	-17774	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7910	10.12	0.42	12	0.06	1540.00	37497.00	18100	20240315	-13.92	12650	20230724	23.16	18100	-13.92	20240315	13880	12.25	20240105	18100	-13.92	20240315	12650	23.16	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	198	N	N
117	20240509	130139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15610	-100	5	-0.64	391954300	25129	48.27	15710	15720	15500	20400	11000	15710	15597.69	10.86	-14015	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7926	10.14	0.42	12	0.05	1540.00	37497.00	18100	20240315	-13.76	12650	20230724	23.40	18100	-13.76	20240315	13880	12.46	20240105	18100	-13.76	20240315	12650	23.40	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	198	N	N
118	20240509	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15550	-160	5	-1.02	347225490	22261	42.76	15710	15720	15500	20400	11000	15710	15597.93	10.86	-13101	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7895	10.10	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.09	12650	20230724	22.92	18100	-14.09	20240315	13880	12.03	20240105	18100	-14.09	20240315	12650	22.92	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	198	N	N
119	20240509	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15640	-70	5	-0.45	117311460	7500	14.41	15710	15720	15580	20400	11000	15710	15641.53	10.86	-2715	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7941	10.16	0.42	12	0.01	1540.00	37497.00	18100	20240315	-13.59	12650	20230724	23.64	18100	-13.59	20240315	13880	12.68	20240105	18100	-13.59	20240315	12650	23.64	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	198	N	N
120	20240509	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15640	-70	5	-0.45	73371140	4691	9.01	15710	15720	15580	20400	11000	15710	15640.83	10.86	-1893	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7941	10.16	0.42	12	0.01	1540.00	37497.00	18100	20240315	-13.59	12650	20230724	23.64	18100	-13.59	20240315	13880	12.68	20240105	18100	-13.59	20240315	12650	23.64	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	198	N	N
121	20240509	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15690	-20	5	-0.13	7170070	457	0.88	15710	15720	15600	20400	11000	15710	15689.43	10.86	-370	15983	15846	15603	15466	15223	15915	15535	2549	4690	5000	11620	10	1	50773400	7966	10.19	0.42	12	0.00	1540.00	37497.00	18100	20240315	-13.31	12650	20230724	24.03	18100	-13.31	20240315	13880	13.04	20240105	18100	-13.31	20240315	12650	24.03	20230724	0.17	N	003540	5000	2548 억	5511827	N	N	198	N	N
122	20240508	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15710	240	2	1.55	812614930	52031	158.53	15480	15740	15360	20100	10830	15470	15617.90	10.83	11681	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7977	10.20	0.42	12	0.10	1540.00	37497.00	18100	20240315	-13.20	12650	20230724	24.19	18100	-13.20	20240315	13880	13.18	20240105	18100	-13.20	20240315	12650	24.19	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	198	N	N
123	20240508	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15690	220	2	1.42	776234450	49714	151.47	15480	15740	15360	20100	10830	15470	15614.00	10.83	9882	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7966	10.19	0.42	12	0.10	1540.00	37497.00	18100	20240315	-13.31	12650	20230724	24.03	18100	-13.31	20240315	13880	13.04	20240105	18100	-13.31	20240315	12650	24.03	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	312	N	N
124	20240508	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15730	260	2	1.68	631043930	40464	123.29	15480	15740	15360	20100	10830	15470	15595.19	10.83	7528	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7987	10.21	0.42	12	0.08	1540.00	37497.00	18100	20240315	-13.09	12650	20230724	24.35	18100	-13.09	20240315	13880	13.33	20240105	18100	-13.09	20240315	12650	24.35	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	312	N	N
125	20240508	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15610	140	2	0.90	511874690	32847	100.08	15480	15640	15360	20100	10830	15470	15583.61	10.83	2222	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7926	10.14	0.42	12	0.06	1540.00	37497.00	18100	20240315	-13.76	12650	20230724	23.40	18100	-13.76	20240315	13880	12.46	20240105	18100	-13.76	20240315	12650	23.40	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	312	N	N
126	20240508	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15610	140	2	0.90	439158940	28191	85.90	15480	15640	15360	20100	10830	15470	15577.98	10.83	629	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7926	10.14	0.42	12	0.06	1540.00	37497.00	18100	20240315	-13.76	12650	20230724	23.40	18100	-13.76	20240315	13880	12.46	20240105	18100	-13.76	20240315	12650	23.40	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	312	N	N
127	20240508	110145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15600	130	2	0.84	380371840	24424	74.42	15480	15640	15360	20100	10830	15470	15573.69	10.83	349	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7921	10.13	0.42	12	0.05	1540.00	37497.00	18100	20240315	-13.81	12650	20230724	23.32	18100	-13.81	20240315	13880	12.39	20240105	18100	-13.81	20240315	12650	23.32	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	312	N	N
128	20240508	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15580	110	2	0.71	297599670	19110	58.23	15480	15640	15360	20100	10830	15470	15572.98	10.83	0	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7910	10.12	0.42	12	0.04	1540.00	37497.00	18100	20240315	-13.92	12650	20230724	23.16	18100	-13.92	20240315	13880	12.25	20240105	18100	-13.92	20240315	12650	23.16	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	312	N	N
129	20240508	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15430	-40	5	-0.26	44270950	2865	8.73	15480	15500	15360	20100	10830	15470	15452.34	10.83	-1386	15576	15522	15466	15412	15356	15550	15440	2549	4630	5000	11440	10	1	50773400	7834	10.02	0.41	12	0.01	1540.00	37497.00	18100	20240315	-14.75	12650	20230724	21.98	18100	-14.75	20240315	13880	11.17	20240105	18100	-14.75	20240315	12650	21.98	20230724	0.17	N	003540	5000	2548 억	5500696	N	N	312	N	N
130	20240503	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15450	0	3	0.00	421763010	27369	44.01	15480	15480	15380	20050	10820	15450	15410.25	10.86	-4111	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7844	10.03	0.41	12	0.05	1540.00	37497.00	18100	20240315	-14.64	12650	20230724	22.13	18100	-14.64	20240315	13880	11.31	20240105	18100	-14.64	20240315	12650	22.13	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	15	N	N
131	20240503	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15420	-30	5	-0.19	368300440	23904	38.44	15480	15480	15380	20050	10820	15450	15407.48	10.86	-4306	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7829	10.01	0.41	12	0.05	1540.00	37497.00	18100	20240315	-14.81	12650	20230724	21.90	18100	-14.81	20240315	13880	11.10	20240105	18100	-14.81	20240315	12650	21.90	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	60	N	N
132	20240503	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	-50	5	-0.32	300550850	19508	31.37	15480	15480	15380	20050	10820	15450	15406.54	10.86	-4007	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7819	10.00	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	60	N	N
133	20240503	130140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	-50	5	-0.32	231039400	14994	24.11	15480	15480	15380	20050	10820	15450	15408.79	10.86	-3552	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7819	10.00	0.41	12	0.03	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	60	N	N
134	20240503	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	-50	5	-0.32	153374520	9950	16.00	15480	15480	15380	20050	10820	15450	15414.52	10.86	-2422	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7819	10.00	0.41	12	0.02	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	60	N	N
135	20240503	110139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	-50	5	-0.32	106021640	6874	11.05	15480	15480	15380	20050	10820	15450	15423.57	10.86	-2034	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7819	10.00	0.41	12	0.01	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	60	N	N
136	20240503	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15400	-50	5	-0.32	82323070	5337	8.58	15480	15480	15380	20050	10820	15450	15424.97	10.86	-1570	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7819	10.00	0.41	12	0.01	1540.00	37497.00	18100	20240315	-14.92	12650	20230724	21.74	18100	-14.92	20240315	13880	10.95	20240105	18100	-14.92	20240315	12650	21.74	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	60	N	N
137	20240503	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15450	0	3	0.00	1717130	111	0.18	15480	15480	15450	20050	10820	15450	15469.64	10.86	-65	15856	15652	15526	15322	15196	15590	15260	2549	4600	5000	11430	10	1	50773400	7844	10.03	0.41	12	0.00	1540.00	37497.00	18100	20240315	-14.64	12650	20230724	22.13	18100	-14.64	20240315	13880	11.31	20240105	18100	-14.64	20240315	12650	22.13	20230724	0.18	N	003540	5000	2548 억	5514138	N	N	60	N	N
138	20240502	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15450	-250	5	-1.59	963350640	62172	79.84	15710	15730	15400	20400	10990	15700	15494.93	10.93	-33430	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7844	10.03	0.41	12	0.12	1540.00	37497.00	18100	20240315	-14.64	12650	20230724	22.13	18100	-14.64	20240315	13880	11.31	20240105	18100	-14.64	20240315	12650	22.13	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	60	N	N
139	20240502	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15470	-230	5	-1.46	888479710	57328	73.62	15710	15730	15400	20400	10990	15700	15498.18	10.93	-30414	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7855	10.05	0.41	12	0.11	1540.00	37497.00	18100	20240315	-14.53	12650	20230724	22.29	18100	-14.53	20240315	13880	11.46	20240105	18100	-14.53	20240315	12650	22.29	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	20	N	N
140	20240502	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15490	-210	5	-1.34	811859340	52377	67.26	15710	15730	15400	20400	10990	15700	15500.30	10.93	-27812	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7865	10.06	0.41	12	0.10	1540.00	37497.00	18100	20240315	-14.42	12650	20230724	22.45	18100	-14.42	20240315	13880	11.60	20240105	18100	-14.42	20240315	12650	22.45	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	20	N	N
141	20240502	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15490	-210	5	-1.34	755998070	48767	62.62	15710	15730	15400	20400	10990	15700	15502.25	10.93	-25435	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7865	10.06	0.41	12	0.10	1540.00	37497.00	18100	20240315	-14.42	12650	20230724	22.45	18100	-14.42	20240315	13880	11.60	20240105	18100	-14.42	20240315	12650	22.45	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	20	N	N
142	20240502	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15410	-290	5	-1.85	660488380	42592	54.69	15710	15730	15400	20400	10990	15700	15507.33	10.93	-22765	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7824	10.01	0.41	12	0.08	1540.00	37497.00	18100	20240315	-14.86	12650	20230724	21.82	18100	-14.86	20240315	13880	11.02	20240105	18100	-14.86	20240315	12650	21.82	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	20	N	N
143	20240502	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15440	-260	5	-1.66	549412880	35388	45.44	15710	15730	15430	20400	10990	15700	15525.40	10.93	-19284	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7839	10.03	0.41	12	0.07	1540.00	37497.00	18100	20240315	-14.70	12650	20230724	22.06	18100	-14.70	20240315	13880	11.24	20240105	18100	-14.70	20240315	12650	22.06	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	20	N	N
144	20240502	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15500	-200	5	-1.27	335851820	21589	27.72	15710	15730	15480	20400	10990	15700	15556.62	10.93	-11950	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7870	10.06	0.41	12	0.04	1540.00	37497.00	18100	20240315	-14.36	12650	20230724	22.53	18100	-14.36	20240315	13880	11.67	20240105	18100	-14.36	20240315	12650	22.53	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	20	N	N
145	20240502	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	15700	0	3	0.00	4332320	276	0.35	15710	15730	15690	20400	10990	15700	15696.81	10.93	-79	15846	15772	15716	15642	15586	15745	15615	2549	4700	5000	11610	10	1	50773400	7971	10.19	0.42	12	0.00	1540.00	37497.00	18100	20240315	-13.26	12650	20230724	24.11	18100	-13.26	20240315	13880	13.11	20240105	18100	-13.26	20240315	12650	24.11	20230724	0.18	N	003540	5000	2548 억	5551499	N	N	20	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History