KissMeData/009440/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160248	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	16154960	6898	75.69	2340	2355	2340	3040	1640	2340	2341.98	0.61	-51	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	525	-2.33	0.36	12	0.03	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
3	20240430	150247	57	100.00	KOSPI		금융업	N	N	N	N	N	2350	10	2	0.43	12346490	5271	57.84	2340	2355	2340	3040	1640	2340	2342.34	0.61	-36	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	527	-2.34	0.36	12	0.02	-1003.00	6441.00	5260	20230526	-55.32	2240	20240418	4.91	3800	-38.16	20240110	2240	4.91	20240418	5260	-55.32	20230526	2240	4.91	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
4	20240430	140247	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	10899595	4654	51.07	2340	2355	2340	3040	1640	2340	2341.98	0.61	-33	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	525	-2.33	0.36	12	0.02	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
5	20240430	130247	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	5	2	0.21	10642145	4544	49.86	2340	2355	2340	3040	1640	2340	2342.02	0.61	-33	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	526	-2.34	0.36	12	0.02	-1003.00	6441.00	5260	20230526	-55.42	2240	20240418	4.69	3800	-38.29	20240110	2240	4.69	20240418	5260	-55.42	20230526	2240	4.69	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
6	20240430	120248	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	9570205	4086	44.84	2340	2355	2340	3040	1640	2340	2342.19	0.61	-33	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	525	-2.33	0.36	12	0.02	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
7	20240430	110246	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	3921605	1674	18.37	2340	2355	2340	3040	1640	2340	2342.66	0.61	-32	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	525	-2.33	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
8	20240430	100245	57	100.00	KOSPI		금융업	N	N	N	N	N	2355	15	2	0.64	202325	86	0.94	2340	2355	2340	3040	1640	2340	2352.62	0.61	0	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	528	-2.35	0.37	12	0.00	-1003.00	6441.00	5260	20230526	-55.23	2240	20240418	5.13	3800	-38.03	20240110	2240	5.13	20240418	5260	-55.23	20230526	2240	5.13	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
9	20240430	090252	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	28080	12	0.13	2340	2340	2340	3040	1640	2340	2340.00	0.61	-1	2366	2352	2336	2322	2306	2360	2330	112	700	500	1450	5	1	22434980	525	-2.33	0.36	12	0.00	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	137608	N	N	0	N	N
10	20240429	160245	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	25	2	1.08	21241225	9113	26.43	2325	2350	2320	3005	1625	2315	2330.87	0.60	2215	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	525	-2.33	0.36	12	0.04	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
11	20240429	150246	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	30	2	1.30	19924995	8550	24.79	2325	2350	2320	3005	1625	2315	2330.41	0.60	2182	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	526	-2.34	0.36	12	0.04	-1003.00	6441.00	5260	20230526	-55.42	2240	20240418	4.69	3800	-38.29	20240110	2240	4.69	20240418	5260	-55.42	20230526	2240	4.69	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
12	20240429	140245	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	20	2	0.86	14176795	6090	17.66	2325	2335	2320	3005	1625	2315	2327.88	0.60	1758	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	524	-2.33	0.36	12	0.03	-1003.00	6441.00	5260	20230526	-55.61	2240	20240418	4.24	3800	-38.55	20240110	2240	4.24	20240418	5260	-55.61	20230526	2240	4.24	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
13	20240429	130247	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	15	2	0.65	10792445	4636	13.44	2325	2335	2320	3005	1625	2315	2327.96	0.60	1271	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	523	-2.32	0.36	12	0.02	-1003.00	6441.00	5260	20230526	-55.70	2240	20240418	4.02	3800	-38.68	20240110	2240	4.02	20240418	5260	-55.70	20230526	2240	4.02	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
14	20240429	120246	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	10	2	0.43	6943470	2984	8.65	2325	2335	2320	3005	1625	2315	2326.90	0.60	722	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	522	-2.32	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-55.80	2240	20240418	3.79	3800	-38.82	20240110	2240	3.79	20240418	5260	-55.80	20230526	2240	3.79	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
15	20240429	110241	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	10	2	0.43	5367030	2306	6.69	2325	2335	2320	3005	1625	2315	2327.42	0.60	127	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	522	-2.32	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-55.80	2240	20240418	3.79	3800	-38.82	20240110	2240	3.79	20240418	5260	-55.80	20230526	2240	3.79	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
16	20240429	100246	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	15	2	0.65	4040610	1735	5.03	2325	2335	2325	3005	1625	2315	2328.88	0.60	-73	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	523	-2.32	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-55.70	2240	20240418	4.02	3800	-38.68	20240110	2240	4.02	20240418	5260	-55.70	20230526	2240	4.02	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
17	20240429	090247	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	10	2	0.43	534780	230	0.67	2325	2330	2325	3005	1625	2315	2325.13	0.60	-46	2401	2357	2331	2287	2261	2345	2275	112	690	500	1430	5	1	22434980	522	-2.32	0.36	12	0.00	-1003.00	6441.00	5260	20230526	-55.80	2240	20240418	3.79	3800	-38.82	20240110	2240	3.79	20240418	5260	-55.80	20230526	2240	3.79	20240418	0.38	N	009440	500	112 억	134887	N	N	0	N	N
18	20240426	160245	57	100.00	KOSPI		금융업	N	N	N	N	N	2315	-20	5	-0.86	80715835	34484	255.38	2350	2375	2305	3035	1635	2335	2340.67	0.60	707	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	519	-2.31	0.36	12	0.15	-1003.00	6441.00	5260	20230526	-55.99	2240	20240418	3.35	3800	-39.08	20240110	2240	3.35	20240418	5260	-55.99	20230526	2240	3.35	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
19	20240426	150246	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	-10	5	-0.43	76154960	32519	240.83	2350	2375	2305	3035	1635	2335	2341.86	0.60	736	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	522	-2.32	0.36	12	0.14	-1003.00	6441.00	5260	20230526	-55.80	2240	20240418	3.79	3800	-38.82	20240110	2240	3.79	20240418	5260	-55.80	20230526	2240	3.79	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
20	20240426	140245	57	100.00	KOSPI		금융업	N	N	N	N	N	2350	15	2	0.64	72843440	31102	230.33	2350	2375	2305	3035	1635	2335	2342.08	0.60	509	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	527	-2.34	0.36	12	0.14	-1003.00	6441.00	5260	20230526	-55.32	2240	20240418	4.91	3800	-38.16	20240110	2240	4.91	20240418	5260	-55.32	20230526	2240	4.91	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
21	20240426	130245	57	100.00	KOSPI		금융업	N	N	N	N	N	2355	20	2	0.86	68972225	29458	218.16	2350	2375	2305	3035	1635	2335	2341.38	0.60	509	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	528	-2.35	0.37	12	0.13	-1003.00	6441.00	5260	20230526	-55.23	2240	20240418	5.13	3800	-38.03	20240110	2240	5.13	20240418	5260	-55.23	20230526	2240	5.13	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
22	20240426	120244	57	100.00	KOSPI		금융업	N	N	N	N	N	2360	25	2	1.07	67961085	29029	214.98	2350	2375	2305	3035	1635	2335	2341.14	0.60	509	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	529	-2.35	0.37	12	0.13	-1003.00	6441.00	5260	20230526	-55.13	2240	20240418	5.36	3800	-37.89	20240110	2240	5.36	20240418	5260	-55.13	20230526	2240	5.36	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
23	20240426	110245	57	100.00	KOSPI		금융업	N	N	N	N	N	2320	-15	5	-0.64	65025980	27780	205.73	2350	2375	2305	3035	1635	2335	2340.75	0.60	537	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	520	-2.31	0.36	12	0.12	-1003.00	6441.00	5260	20230526	-55.89	2240	20240418	3.57	3800	-38.95	20240110	2240	3.57	20240418	5260	-55.89	20230526	2240	3.57	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
24	20240426	100245	57	100.00	KOSPI		금융업	N	N	N	N	N	2350	15	2	0.64	8308025	3538	26.20	2350	2355	2340	3035	1635	2335	2348.23	0.60	-1893	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	527	-2.34	0.36	12	0.02	-1003.00	6441.00	5260	20230526	-55.32	2240	20240418	4.91	3800	-38.16	20240110	2240	4.91	20240418	5260	-55.32	20230526	2240	4.91	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
25	20240426	090246	57	100.00	KOSPI		금융업	N	N	N	N	N	2350	15	2	0.64	56400	24	0.18	2350	2350	2350	3035	1635	2335	2350.00	0.60	-3	2448	2391	2363	2306	2278	2377	2292	112	700	500	1440	5	1	22434980	527	-2.34	0.36	12	0.00	-1003.00	6441.00	5260	20230526	-55.32	2240	20240418	4.91	3800	-38.16	20240110	2240	4.91	20240418	5260	-55.32	20230526	2240	4.91	20240418	0.40	N	009440	500	112 억	134167	N	N	0	N	N
26	20240425	160244	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-70	5	-2.91	31366445	13301	152.48	2410	2420	2335	3125	1685	2405	2358.23	0.61	-2691	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	524	-2.33	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-55.61	2240	20240418	4.24	3800	-38.55	20240110	2240	4.24	20240418	5260	-55.61	20230526	2240	4.24	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
27	20240425	150245	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	-60	5	-2.49	28015235	11867	136.04	2410	2420	2340	3125	1685	2405	2360.77	0.61	-2567	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	526	-2.34	0.36	12	0.05	-1003.00	6441.00	5260	20230526	-55.42	2240	20240418	4.69	3800	-38.29	20240110	2240	4.69	20240418	5260	-55.42	20230526	2240	4.69	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
28	20240425	140245	57	100.00	KOSPI		금융업	N	N	N	N	N	2360	-45	5	-1.87	20212285	8543	97.94	2410	2420	2345	3125	1685	2405	2365.95	0.61	-322	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	529	-2.35	0.37	12	0.04	-1003.00	6441.00	5260	20230526	-55.13	2240	20240418	5.36	3800	-37.89	20240110	2240	5.36	20240418	5260	-55.13	20230526	2240	5.36	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
29	20240425	130245	57	100.00	KOSPI		금융업	N	N	N	N	N	2385	-20	5	-0.83	6021025	2512	28.80	2410	2420	2370	3125	1685	2405	2396.90	0.61	115	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	535	-2.38	0.37	12	0.01	-1003.00	6441.00	5260	20230526	-54.66	2240	20240418	6.47	3800	-37.24	20240110	2240	6.47	20240418	5260	-54.66	20230526	2240	6.47	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
30	20240425	120243	57	100.00	KOSPI		금융업	N	N	N	N	N	2410	5	2	0.21	4086485	1699	19.48	2410	2420	2400	3125	1685	2405	2405.23	0.61	152	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	541	-2.40	0.37	12	0.01	-1003.00	6441.00	5260	20230526	-54.18	2240	20240418	7.59	3800	-36.58	20240110	2240	7.59	20240418	5260	-54.18	20230526	2240	7.59	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
31	20240425	110244	57	100.00	KOSPI		금융업	N	N	N	N	N	2410	5	2	0.21	3985370	1657	19.00	2410	2420	2400	3125	1685	2405	2405.17	0.61	153	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	541	-2.40	0.37	12	0.01	-1003.00	6441.00	5260	20230526	-54.18	2240	20240418	7.59	3800	-36.58	20240110	2240	7.59	20240418	5260	-54.18	20230526	2240	7.59	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
32	20240425	100245	57	100.00	KOSPI		금융업	N	N	N	N	N	2415	10	2	0.42	2655940	1105	12.67	2410	2420	2400	3125	1685	2405	2403.57	0.61	250	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	542	-2.41	0.37	12	0.00	-1003.00	6441.00	5260	20230526	-54.09	2240	20240418	7.81	3800	-36.45	20240110	2240	7.81	20240418	5260	-54.09	20230526	2240	7.81	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
33	20240425	090245	57	100.00	KOSPI		금융업	N	N	N	N	N	2405	0	3	0.00	1406985	585	6.71	2410	2410	2405	3125	1685	2405	2405.10	0.61	-159	2498	2451	2423	2376	2348	2437	2362	112	720	500	1490	5	1	22434980	540	-2.40	0.37	12	0.00	-1003.00	6441.00	5260	20230526	-54.28	2240	20240418	7.37	3800	-36.71	20240110	2240	7.37	20240418	5260	-54.28	20230526	2240	7.37	20240418	0.40	N	009440	500	112 억	136858	N	N	1	N	N
34	20240424	160243	57	100.00	KOSPI		금융업	N	N	N	N	N	2405	5	2	0.21	20941750	8670	117.94	2415	2470	2395	3120	1680	2400	2415.58	0.61	-338	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	540	-2.40	0.37	12	0.04	-1003.00	6441.00	5260	20230526	-54.28	2240	20240418	7.37	3800	-36.71	20240110	2240	7.37	20240418	5260	-54.28	20230526	2240	7.37	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
35	20240424	150243	57	100.00	KOSPI		금융업	N	N	N	N	N	2425	25	2	1.04	16028415	6625	90.12	2415	2470	2395	3120	1680	2400	2419.38	0.61	-275	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	544	-2.42	0.38	12	0.03	-1003.00	6441.00	5260	20230526	-53.90	2240	20240418	8.26	3800	-36.18	20240110	2240	8.26	20240418	5260	-53.90	20230526	2240	8.26	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
36	20240424	140244	57	100.00	KOSPI		금융업	N	N	N	N	N	2455	55	2	2.29	13117550	5427	73.83	2415	2470	2395	3120	1680	2400	2417.09	0.61	-319	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	551	-2.45	0.38	12	0.02	-1003.00	6441.00	5260	20230526	-53.33	2240	20240418	9.60	3800	-35.39	20240110	2240	9.60	20240418	5260	-53.33	20230526	2240	9.60	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
37	20240424	130248	57	100.00	KOSPI		금융업	N	N	N	N	N	2450	50	2	2.08	11800985	4886	66.47	2415	2460	2395	3120	1680	2400	2415.27	0.61	-276	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	550	-2.44	0.38	12	0.02	-1003.00	6441.00	5260	20230526	-53.42	2240	20240418	9.38	3800	-35.53	20240110	2240	9.38	20240418	5260	-53.42	20230526	2240	9.38	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
38	20240424	120244	57	100.00	KOSPI		금융업	N	N	N	N	N	2430	30	2	1.25	11372475	4711	64.09	2415	2440	2395	3120	1680	2400	2414.03	0.61	-322	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	545	-2.42	0.38	12	0.02	-1003.00	6441.00	5260	20230526	-53.80	2240	20240418	8.48	3800	-36.05	20240110	2240	8.48	20240418	5260	-53.80	20230526	2240	8.48	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
39	20240424	110244	57	100.00	KOSPI		금융업	N	N	N	N	N	2435	35	2	1.46	11245875	4659	63.38	2415	2440	2395	3120	1680	2400	2413.80	0.61	-322	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	546	-2.43	0.38	12	0.02	-1003.00	6441.00	5260	20230526	-53.71	2240	20240418	8.71	3800	-35.92	20240110	2240	8.71	20240418	5260	-53.71	20230526	2240	8.71	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
40	20240424	100243	57	100.00	KOSPI		금융업	N	N	N	N	N	2420	20	2	0.83	7506815	3118	42.42	2415	2425	2395	3120	1680	2400	2407.57	0.61	468	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	543	-2.41	0.38	12	0.01	-1003.00	6441.00	5260	20230526	-53.99	2240	20240418	8.04	3800	-36.32	20240110	2240	8.04	20240418	5260	-53.99	20230526	2240	8.04	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
41	20240424	090244	57	100.00	KOSPI		금융업	N	N	N	N	N	2420	20	2	0.83	125685	52	0.71	2415	2425	2415	3120	1680	2400	2417.02	0.61	-6	2473	2436	2408	2371	2343	2455	2390	112	720	500	1480	5	1	22434980	543	-2.41	0.38	12	0.00	-1003.00	6441.00	5260	20230526	-53.99	2240	20240418	8.04	3800	-36.32	20240110	2240	8.04	20240418	5260	-53.99	20230526	2240	8.04	20240418	0.40	N	009440	500	112 억	137192	N	N	1	N	N
42	20240423	160234	57	100.00	KOSPI		금융업	N	N	N	N	N	2400	-25	5	-1.03	17754290	7351	48.46	2380	2445	2380	3150	1700	2425	2415.22	0.61	-145	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	538	-2.39	0.37	12	0.03	-1003.00	6441.00	5260	20230526	-54.37	2240	20240418	7.14	3800	-36.84	20240110	2240	7.14	20240418	5260	-54.37	20230526	2240	7.14	20240418	0.41	N	009440	500	112 억	137337	N	N	1	N	N
43	20240423	150242	57	100.00	KOSPI		금융업	N	N	N	N	N	2400	-25	5	-1.03	16729795	6924	45.64	2380	2445	2380	3150	1700	2425	2416.20	0.61	-101	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	538	-2.39	0.37	12	0.03	-1003.00	6441.00	5260	20230526	-54.37	2240	20240418	7.14	3800	-36.84	20240110	2240	7.14	20240418	5260	-54.37	20230526	2240	7.14	20240418	0.41	N	009440	500	112 억	137337	N	N	0	N	N
44	20240423	140243	57	100.00	KOSPI		금융업	N	N	N	N	N	2420	-5	5	-0.21	13520735	5592	36.86	2380	2445	2380	3150	1700	2425	2417.87	0.61	-20	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	543	-2.41	0.38	12	0.02	-1003.00	6441.00	5260	20230526	-53.99	2240	20240418	8.04	3800	-36.32	20240110	2240	8.04	20240418	5260	-53.99	20230526	2240	8.04	20240418	0.41	N	009440	500	112 억	137337	N	N	0	N	N
45	20240423	130242	57	100.00	KOSPI		금융업	N	N	N	N	N	2425	0	3	0.00	11796970	4876	32.14	2380	2445	2380	3150	1700	2425	2419.39	0.61	-94	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	544	-2.42	0.38	12	0.02	-1003.00	6441.00	5260	20230526	-53.90	2240	20240418	8.26	3800	-36.18	20240110	2240	8.26	20240418	5260	-53.90	20230526	2240	8.26	20240418	0.41	N	009440	500	112 억	137337	N	N	0	N	N
46	20240423	120242	57	100.00	KOSPI		금융업	N	N	N	N	N	2400	-25	5	-1.03	11518115	4761	31.38	2380	2445	2380	3150	1700	2425	2419.26	0.61	5	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	538	-2.39	0.37	12	0.02	-1003.00	6441.00	5260	20230526	-54.37	2240	20240418	7.14	3800	-36.84	20240110	2240	7.14	20240418	5260	-54.37	20230526	2240	7.14	20240418	0.41	N	009440	500	112 억	137337	N	N	0	N	N
47	20240423	110243	57	100.00	KOSPI		금융업	N	N	N	N	N	2425	0	3	0.00	10425770	4308	28.40	2380	2445	2380	3150	1700	2425	2420.10	0.61	11	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	544	-2.42	0.38	12	0.02	-1003.00	6441.00	5260	20230526	-53.90	2240	20240418	8.26	3800	-36.18	20240110	2240	8.26	20240418	5260	-53.90	20230526	2240	8.26	20240418	0.41	N	009440	500	112 억	137337	N	N	0	N	N
48	20240423	100243	57	100.00	KOSPI		금융업	N	N	N	N	N	2440	15	2	0.62	6031080	2492	16.43	2380	2445	2380	3150	1700	2425	2420.18	0.61	290	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	547	-2.43	0.38	12	0.01	-1003.00	6441.00	5260	20230526	-53.61	2240	20240418	8.93	3800	-35.79	20240110	2240	8.93	20240418	5260	-53.61	20230526	2240	8.93	20240418	0.41	N	009440	500	112 억	137337	N	N	0	N	N
49	20240423	090242	57	100.00	KOSPI		금융업	N	N	N	N	N	2435	10	2	0.41	1801005	753	4.96	2380	2435	2380	3150	1700	2425	2391.77	0.61	-37	2565	2495	2430	2360	2295	2530	2395	112	725	500	1500	5	1	22434980	546	-2.43	0.38	12	0.00	-1003.00	6441.00	5260	20230526	-53.71	2240	20240418	8.71	3800	-35.92	20240110	2240	8.71	20240418	5260	-53.71	20230526	2240	8.71	20240418	0.41	N	009440	500	112 억	137337	N	N	0	N	N
50	20240422	160242	57	100.00	KOSPI		금융업	N	N	N	N	N	2425	60	2	2.54	36266240	15107	72.77	2365	2500	2365	3070	1660	2365	2400.58	0.61	-567	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	544	-2.42	0.38	12	0.07	-1003.00	6441.00	5260	20230526	-53.90	2240	20240418	8.26	3800	-36.18	20240110	2240	8.26	20240418	5260	-53.90	20230526	2240	8.26	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
51	20240422	150241	57	100.00	KOSPI		금융업	N	N	N	N	N	2425	60	2	2.54	32354600	13493	65.00	2365	2500	2365	3070	1660	2365	2397.88	0.61	-549	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	544	-2.42	0.38	12	0.06	-1003.00	6441.00	5260	20230526	-53.90	2240	20240418	8.26	3800	-36.18	20240110	2240	8.26	20240418	5260	-53.90	20230526	2240	8.26	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
52	20240422	140242	57	100.00	KOSPI		금융업	N	N	N	N	N	2375	10	2	0.42	21548970	9048	43.58	2365	2400	2365	3070	1660	2365	2381.63	0.61	204	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	533	-2.37	0.37	12	0.04	-1003.00	6441.00	5260	20230526	-54.85	2240	20240418	6.03	3800	-37.50	20240110	2240	6.03	20240418	5260	-54.85	20230526	2240	6.03	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
53	20240422	130241	57	100.00	KOSPI		금융업	N	N	N	N	N	2370	5	2	0.21	19607710	8228	39.63	2365	2400	2365	3070	1660	2365	2383.05	0.61	22	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	532	-2.36	0.37	12	0.04	-1003.00	6441.00	5260	20230526	-54.94	2240	20240418	5.80	3800	-37.63	20240110	2240	5.80	20240418	5260	-54.94	20230526	2240	5.80	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
54	20240422	120241	57	100.00	KOSPI		금융업	N	N	N	N	N	2370	5	2	0.21	16508035	6921	33.34	2365	2400	2365	3070	1660	2365	2385.21	0.61	-27	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	532	-2.36	0.37	12	0.03	-1003.00	6441.00	5260	20230526	-54.94	2240	20240418	5.80	3800	-37.63	20240110	2240	5.80	20240418	5260	-54.94	20230526	2240	5.80	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
55	20240422	110241	57	100.00	KOSPI		금융업	N	N	N	N	N	2390	25	2	1.06	13936240	5837	28.12	2365	2400	2365	3070	1660	2365	2387.57	0.61	46	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	536	-2.38	0.37	12	0.03	-1003.00	6441.00	5260	20230526	-54.56	2240	20240418	6.70	3800	-37.11	20240110	2240	6.70	20240418	5260	-54.56	20230526	2240	6.70	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
56	20240422	100241	57	100.00	KOSPI		금융업	N	N	N	N	N	2390	25	2	1.06	6249990	2612	12.58	2365	2400	2365	3070	1660	2365	2392.80	0.61	-54	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	536	-2.38	0.37	12	0.01	-1003.00	6441.00	5260	20230526	-54.56	2240	20240418	6.70	3800	-37.11	20240110	2240	6.70	20240418	5260	-54.56	20230526	2240	6.70	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
57	20240422	090242	57	100.00	KOSPI		금융업	N	N	N	N	N	2365	0	3	0.00	648015	274	1.32	2365	2370	2365	3070	1660	2365	2365.02	0.61	-35	2435	2400	2350	2315	2265	2417	2332	112	705	500	1460	5	1	22434980	531	-2.36	0.37	12	0.00	-1003.00	6441.00	5260	20230526	-55.04	2240	20240418	5.58	3800	-37.76	20240110	2240	5.58	20240418	5260	-55.04	20230526	2240	5.58	20240418	0.42	N	009440	500	112 억	137904	N	N	0	N	N
58	20240419	160233	57	100.00	KOSPI		금융업	N	N	N	N	N	2365	35	2	1.50	47238495	20277	17.81	2330	2385	2300	3025	1635	2330	2329.66	0.63	-3365	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	531	-2.36	0.37	12	0.09	-1003.00	6441.00	5260	20230526	-55.04	2240	20240418	5.58	3800	-37.76	20240110	2240	5.58	20240418	5260	-55.04	20230526	2240	5.58	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
59	20240419	150234	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	0	3	0.00	42937295	18451	16.21	2330	2385	2300	3025	1635	2330	2327.10	0.63	-2853	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	523	-2.32	0.36	12	0.08	-1003.00	6441.00	5260	20230526	-55.70	2240	20240418	4.02	3800	-38.68	20240110	2240	4.02	20240418	5260	-55.70	20230526	2240	4.02	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
60	20240419	140232	57	100.00	KOSPI		금융업	N	N	N	N	N	2320	-10	5	-0.43	39003150	16755	14.72	2330	2385	2300	3025	1635	2330	2327.85	0.63	-2265	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	520	-2.31	0.36	12	0.07	-1003.00	6441.00	5260	20230526	-55.89	2240	20240418	3.57	3800	-38.95	20240110	2240	3.57	20240418	5260	-55.89	20230526	2240	3.57	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
61	20240419	130234	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	-5	5	-0.21	33180405	14241	12.51	2330	2385	2300	3025	1635	2330	2329.92	0.63	-3048	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	522	-2.32	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-55.80	2240	20240418	3.79	3800	-38.82	20240110	2240	3.79	20240418	5260	-55.80	20230526	2240	3.79	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
62	20240419	120233	57	100.00	KOSPI		금융업	N	N	N	N	N	2315	-15	5	-0.64	31394795	13471	11.83	2330	2385	2300	3025	1635	2330	2330.55	0.63	-3113	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	519	-2.31	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-55.99	2240	20240418	3.35	3800	-39.08	20240110	2240	3.35	20240418	5260	-55.99	20230526	2240	3.35	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
63	20240419	110233	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	5	2	0.21	23920885	10246	9.00	2330	2385	2300	3025	1635	2330	2334.66	0.63	-2483	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	524	-2.33	0.36	12	0.05	-1003.00	6441.00	5260	20230526	-55.61	2240	20240418	4.24	3800	-38.55	20240110	2240	4.24	20240418	5260	-55.61	20230526	2240	4.24	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
64	20240419	100233	57	100.00	KOSPI		금융업	N	N	N	N	N	2380	50	2	2.15	18973615	8144	7.15	2330	2380	2300	3025	1635	2330	2329.77	0.63	-1722	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	534	-2.37	0.37	12	0.04	-1003.00	6441.00	5260	20230526	-54.75	2240	20240418	6.25	3800	-37.37	20240110	2240	6.25	20240418	5260	-54.75	20230526	2240	6.25	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
65	20240419	090231	57	100.00	KOSPI		금융업	N	N	N	N	N	2350	20	2	0.86	2262330	967	0.85	2330	2350	2330	3025	1635	2330	2339.53	0.63	-865	2750	2540	2390	2180	2030	2645	2285	112	695	500	1440	5	1	22434980	527	-2.34	0.36	12	0.00	-1003.00	6441.00	5260	20230526	-55.32	2240	20240418	4.91	3800	-38.16	20240110	2240	4.91	20240418	5260	-55.32	20230526	2240	4.91	20240418	0.42	N	009440	500	112 억	140771	N	N	0	N	N
66	20240418	160232	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2330	50	2	2.19	273775660	113625	997.67	2240	2600	2240	2960	1600	2280	2409.59	0.66	-7190	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	523	-2.32	0.36	12	0.51	-1003.00	6441.00	5260	20230526	-55.70	2240	20240418	4.02	3800	-38.68	20240110	2240	4.02	20240418	5260	-55.70	20230526	2240	4.02	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
67	20240418	150232	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2385	105	2	4.61	266030885	110310	968.57	2240	2600	2240	2960	1600	2280	2411.67	0.66	-5261	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	535	-2.38	0.37	12	0.49	-1003.00	6441.00	5260	20230526	-54.66	2240	20240418	6.47	3800	-37.24	20240110	2240	6.47	20240418	5260	-54.66	20230526	2240	6.47	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
68	20240418	140233	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2385	105	2	4.61	210441255	87455	767.89	2240	2600	2240	2960	1600	2280	2406.28	0.66	-7306	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	535	-2.38	0.37	12	0.39	-1003.00	6441.00	5260	20230526	-54.66	2240	20240418	6.47	3800	-37.24	20240110	2240	6.47	20240418	5260	-54.66	20230526	2240	6.47	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
69	20240418	130233	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2350	70	2	3.07	33583755	14576	127.98	2240	2360	2240	2960	1600	2280	2304.04	0.66	-342	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	527	-2.34	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-55.32	2240	20240418	4.91	3800	-38.16	20240110	2240	4.91	20240418	5260	-55.32	20230526	2240	4.91	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
70	20240418	120231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2335	55	2	2.41	32222485	13995	122.88	2240	2360	2240	2960	1600	2280	2302.43	0.66	-350	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	524	-2.33	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-55.61	2240	20240418	4.24	3800	-38.55	20240110	2240	4.24	20240418	5260	-55.61	20230526	2240	4.24	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
71	20240418	110233	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2350	70	2	3.07	30497205	13261	116.44	2240	2350	2240	2960	1600	2280	2299.77	0.66	73	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	527	-2.34	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-55.32	2240	20240418	4.91	3800	-38.16	20240110	2240	4.91	20240418	5260	-55.32	20230526	2240	4.91	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
72	20240418	100233	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2305	25	2	1.10	13376875	5877	51.60	2240	2305	2240	2960	1600	2280	2276.14	0.66	267	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	517	-2.30	0.36	12	0.03	-1003.00	6441.00	5260	20230526	-56.18	2240	20240418	2.90	3800	-39.34	20240110	2240	2.90	20240418	5260	-56.18	20230526	2240	2.90	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
73	20240418	090233	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2265	-15	5	-0.66	3024090	1350	11.85	2240	2265	2240	2960	1600	2280	2240.07	0.66	443	2333	2306	2283	2256	2233	2320	2270	112	680	500	1410	5	1	22434980	508	-2.26	0.35	12	0.01	-1003.00	6441.00	5260	20230526	-56.94	2240	20240418	1.12	3800	-40.39	20240110	2240	1.12	20240418	5260	-56.94	20230526	2240	1.12	20240418	0.44	N	009440	500	112 억	148591	N	N	0	N	N
74	20240417	160230	57	100.00	KOSPI		금융업	N	N	N	N	N	2280	10	2	0.44	25907200	11386	29.72	2270	2310	2260	2950	1590	2270	2275.36	0.66	998	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	512	-2.27	0.35	12	0.05	-1003.00	6441.00	5260	20230526	-56.65	2250	20240416	1.33	3800	-40.00	20240110	2250	1.33	20240416	5260	-56.65	20230526	2250	1.33	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
75	20240417	150234	57	100.00	KOSPI		금융업	N	N	N	N	N	2270	0	3	0.00	22067895	9694	25.30	2270	2310	2265	2950	1590	2270	2276.45	0.66	1392	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	509	-2.26	0.35	12	0.04	-1003.00	6441.00	5260	20230526	-56.84	2250	20240416	0.89	3800	-40.26	20240110	2250	0.89	20240416	5260	-56.84	20230526	2250	0.89	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
76	20240417	140231	57	100.00	KOSPI		금융업	N	N	N	N	N	2275	5	2	0.22	21328900	9371	24.46	2270	2280	2265	2950	1590	2270	2276.05	0.66	1317	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	510	-2.27	0.35	12	0.04	-1003.00	6441.00	5260	20230526	-56.75	2250	20240416	1.11	3800	-40.13	20240110	2250	1.11	20240416	5260	-56.75	20230526	2250	1.11	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
77	20240417	130233	57	100.00	KOSPI		금융업	N	N	N	N	N	2275	5	2	0.22	17636295	7749	20.23	2270	2280	2265	2950	1590	2270	2275.94	0.66	1265	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	510	-2.27	0.35	12	0.03	-1003.00	6441.00	5260	20230526	-56.75	2250	20240416	1.11	3800	-40.13	20240110	2250	1.11	20240416	5260	-56.75	20230526	2250	1.11	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
78	20240417	120232	57	100.00	KOSPI		금융업	N	N	N	N	N	2275	5	2	0.22	14997315	6589	17.20	2270	2280	2265	2950	1590	2270	2276.11	0.66	1265	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	510	-2.27	0.35	12	0.03	-1003.00	6441.00	5260	20230526	-56.75	2250	20240416	1.11	3800	-40.13	20240110	2250	1.11	20240416	5260	-56.75	20230526	2250	1.11	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
79	20240417	110233	57	100.00	KOSPI		금융업	N	N	N	N	N	2265	-5	5	-0.22	9713955	4263	11.13	2270	2280	2265	2950	1590	2270	2278.67	0.66	1530	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	508	-2.26	0.35	12	0.02	-1003.00	6441.00	5260	20230526	-56.94	2250	20240416	0.67	3800	-40.39	20240110	2250	0.67	20240416	5260	-56.94	20230526	2250	0.67	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
80	20240417	100231	57	100.00	KOSPI		금융업	N	N	N	N	N	2270	0	3	0.00	9267420	4066	10.61	2270	2280	2270	2950	1590	2270	2279.25	0.66	1637	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	509	-2.26	0.35	12	0.02	-1003.00	6441.00	5260	20230526	-56.84	2250	20240416	0.89	3800	-40.26	20240110	2250	0.89	20240416	5260	-56.84	20230526	2250	0.89	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
81	20240417	090231	57	100.00	KOSPI		금융업	N	N	N	N	N	2270	0	3	0.00	102185	45	0.12	2270	2275	2270	2950	1590	2270	2270.78	0.66	-7	2350	2310	2280	2240	2210	2295	2225	112	680	500	1400	5	1	22434980	509	-2.26	0.35	12	0.00	-1003.00	6441.00	5260	20230526	-56.84	2250	20240416	0.89	3800	-40.26	20240110	2250	0.89	20240416	5260	-56.84	20230526	2250	0.89	20240416	0.43	N	009440	500	112 억	147587	N	N	0	N	N
82	20240416	160233	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2270	-60	5	-2.58	86801950	38282	260.46	2300	2320	2250	3025	1635	2330	2267.44	0.68	-4307	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	509	-2.26	0.35	12	0.17	-1003.00	6441.00	5260	20230526	-56.84	2250	20240416	0.89	3800	-40.26	20240110	2250	0.89	20240416	5260	-56.84	20230526	2250	0.89	20240416	0.44	N	009440	500	112 억	151894	N	N	0	N	N
83	20240416	150231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2255	-75	5	-3.22	83463230	36806	250.42	2300	2320	2250	3025	1635	2330	2267.65	0.68	-4128	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	506	-2.25	0.35	12	0.16	-1003.00	6441.00	5260	20230526	-57.13	2250	20240416	0.22	3800	-40.66	20240110	2250	0.22	20240416	5260	-57.13	20230526	2250	0.22	20240416	0.44	N	009440	500	112 억	151894	N	N	0	N	N
84	20240416	140230	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2265	-65	5	-2.79	73892950	32568	221.58	2300	2320	2250	3025	1635	2330	2268.88	0.68	-1153	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	508	-2.26	0.35	12	0.15	-1003.00	6441.00	5260	20230526	-56.94	2250	20240416	0.67	3800	-40.39	20240110	2250	0.67	20240416	5260	-56.94	20230526	2250	0.67	20240416	0.44	N	009440	500	112 억	151894	N	N	0	N	N
85	20240416	130231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2250	-80	5	-3.43	66333830	29226	198.84	2300	2320	2250	3025	1635	2330	2269.69	0.68	-87	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	505	-2.24	0.35	12	0.13	-1003.00	6441.00	5260	20230526	-57.22	2250	20240416	0.00	3800	-40.79	20240110	2250	0.00	20240416	5260	-57.22	20230526	2250	0.00	20240416	0.44	N	009440	500	112 억	151894	N	N	0	N	N
86	20240416	120234	57	100.00	KOSPI		금융업	N	N	N	N	N	2295	-35	5	-1.50	18511675	8047	54.75	2300	2320	2290	3025	1635	2330	2300.44	0.68	-4013	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	515	-2.29	0.36	12	0.04	-1003.00	6441.00	5260	20230526	-56.37	2260	20240412	1.55	3800	-39.61	20240110	2260	1.55	20240412	5260	-56.37	20230526	2260	1.55	20240412	0.44	N	009440	500	112 억	151894	N	N	0	N	N
87	20240416	110232	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-40	5	-1.72	15456100	6715	45.69	2300	2320	2290	3025	1635	2330	2301.73	0.68	-3730	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	514	-2.28	0.36	12	0.03	-1003.00	6441.00	5260	20230526	-56.46	2260	20240412	1.33	3800	-39.74	20240110	2260	1.33	20240412	5260	-56.46	20230526	2260	1.33	20240412	0.44	N	009440	500	112 억	151894	N	N	0	N	N
88	20240416	100230	57	100.00	KOSPI		금융업	N	N	N	N	N	2300	-30	5	-1.29	7383110	3203	21.79	2300	2320	2300	3025	1635	2330	2305.06	0.68	-599	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	516	-2.29	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-56.27	2260	20240412	1.77	3800	-39.47	20240110	2260	1.77	20240412	5260	-56.27	20230526	2260	1.77	20240412	0.44	N	009440	500	112 억	151894	N	N	0	N	N
89	20240416	090228	57	100.00	KOSPI		금융업	N	N	N	N	N	2320	-10	5	-0.43	2160680	935	6.36	2300	2320	2300	3025	1635	2330	2310.89	0.68	-509	2370	2350	2310	2290	2250	2360	2300	112	695	500	1440	5	1	22434980	520	-2.31	0.36	12	0.00	-1003.00	6441.00	5260	20230526	-55.89	2260	20240412	2.65	3800	-38.95	20240110	2260	2.65	20240412	5260	-55.89	20230526	2260	2.65	20240412	0.44	N	009440	500	112 억	151894	N	N	0	N	N
90	20240415	160228	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	30	2	1.30	32080665	14040	21.85	2300	2330	2270	2990	1610	2300	2284.84	0.68	-20	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	523	-2.32	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-55.70	2260	20240412	3.10	3800	-38.68	20240110	2260	3.10	20240412	5260	-55.70	20230526	2260	3.10	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
91	20240415	150230	57	100.00	KOSPI		금융업	N	N	N	N	N	2295	-5	5	-0.22	29568995	12952	20.16	2300	2310	2270	2990	1610	2300	2282.97	0.68	-249	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	515	-2.29	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-56.37	2260	20240412	1.55	3800	-39.61	20240110	2260	1.55	20240412	5260	-56.37	20230526	2260	1.55	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
92	20240415	140229	57	100.00	KOSPI		금융업	N	N	N	N	N	2300	0	3	0.00	28797590	12616	19.63	2300	2310	2270	2990	1610	2300	2282.62	0.68	-293	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	516	-2.29	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-56.27	2260	20240412	1.77	3800	-39.47	20240110	2260	1.77	20240412	5260	-56.27	20230526	2260	1.77	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
93	20240415	130228	57	100.00	KOSPI		금융업	N	N	N	N	N	2280	-20	5	-0.87	18164455	7953	12.38	2300	2310	2270	2990	1610	2300	2283.98	0.68	-1882	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	512	-2.27	0.35	12	0.04	-1003.00	6441.00	5260	20230526	-56.65	2260	20240412	0.88	3800	-40.00	20240110	2260	0.88	20240412	5260	-56.65	20230526	2260	0.88	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
94	20240415	120230	57	100.00	KOSPI		금융업	N	N	N	N	N	2280	-20	5	-0.87	17446235	7637	11.88	2300	2310	2270	2990	1610	2300	2284.44	0.68	-1882	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	512	-2.27	0.35	12	0.03	-1003.00	6441.00	5260	20230526	-56.65	2260	20240412	0.88	3800	-40.00	20240110	2260	0.88	20240412	5260	-56.65	20230526	2260	0.88	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
95	20240415	110230	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	-15	5	-0.65	15999300	7001	10.89	2300	2310	2270	2990	1610	2300	2285.29	0.68	-1940	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	513	-2.28	0.35	12	0.03	-1003.00	6441.00	5260	20230526	-56.56	2260	20240412	1.11	3800	-39.87	20240110	2260	1.11	20240412	5260	-56.56	20230526	2260	1.11	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
96	20240415	100229	57	100.00	KOSPI		금융업	N	N	N	N	N	2295	-5	5	-0.22	13882220	6075	9.45	2300	2310	2270	2990	1610	2300	2285.14	0.68	-1940	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	515	-2.29	0.36	12	0.03	-1003.00	6441.00	5260	20230526	-56.37	2260	20240412	1.55	3800	-39.61	20240110	2260	1.55	20240412	5260	-56.37	20230526	2260	1.55	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
97	20240415	090230	57	100.00	KOSPI		금융업	N	N	N	N	N	2300	0	3	0.00	3594270	1562	2.43	2300	2310	2300	2990	1610	2300	2301.07	0.68	-794	2380	2340	2300	2260	2220	2360	2280	112	690	500	1420	5	1	22434980	516	-2.29	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-56.27	2260	20240412	1.77	3800	-39.47	20240110	2260	1.77	20240412	5260	-56.27	20230526	2260	1.77	20240412	0.45	N	009440	500	112 억	151918	N	N	0	N	N
98	20240412	160229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-30	5	-1.29	146387120	64009	160.92	2295	2340	2260	3025	1635	2330	2286.98	0.64	3199	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	516	-2.29	0.36	12	0.29	-1003.00	6441.00	5260	20230526	-56.27	2260	20240412	1.77	3800	-39.47	20240110	2260	1.77	20240412	5260	-56.27	20230526	2260	1.77	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
99	20240412	150229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2270	-60	5	-2.58	137349445	60074	151.03	2295	2340	2260	3025	1635	2330	2286.34	0.64	4375	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	509	-2.26	0.35	12	0.27	-1003.00	6441.00	5260	20230526	-56.84	2260	20240412	0.44	3800	-40.26	20240110	2260	0.44	20240412	5260	-56.84	20230526	2260	0.44	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
100	20240412	140229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	-35	5	-1.50	90781295	39524	99.36	2295	2340	2280	3025	1635	2330	2296.87	0.64	-6894	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	515	-2.29	0.36	12	0.18	-1003.00	6441.00	5260	20230526	-56.37	2280	20240412	0.66	3800	-39.61	20240110	2280	0.66	20240412	5260	-56.37	20230526	2280	0.66	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
101	20240412	130228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-30	5	-1.29	86419185	37625	94.59	2295	2340	2280	3025	1635	2330	2296.86	0.64	-5861	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	516	-2.29	0.36	12	0.17	-1003.00	6441.00	5260	20230526	-56.27	2280	20240412	0.88	3800	-39.47	20240110	2280	0.88	20240412	5260	-56.27	20230526	2280	0.88	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
102	20240412	120229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-30	5	-1.29	83942120	36547	91.88	2295	2340	2280	3025	1635	2330	2296.83	0.64	-4993	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	516	-2.29	0.36	12	0.16	-1003.00	6441.00	5260	20230526	-56.27	2280	20240412	0.88	3800	-39.47	20240110	2280	0.88	20240412	5260	-56.27	20230526	2280	0.88	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
103	20240412	110227	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	-35	5	-1.50	67023880	29151	73.29	2295	2340	2290	3025	1635	2330	2299.20	0.64	-4129	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	515	-2.29	0.36	12	0.13	-1003.00	6441.00	5260	20230526	-56.37	2290	20240412	0.22	3800	-39.61	20240110	2290	0.22	20240412	5260	-56.37	20230526	2290	0.22	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
104	20240412	100228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2310	-20	5	-0.86	47905730	20839	52.39	2295	2340	2290	3025	1635	2330	2298.85	0.64	-2085	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	518	-2.30	0.36	12	0.09	-1003.00	6441.00	5260	20230526	-56.08	2290	20240412	0.87	3800	-39.21	20240110	2290	0.87	20240412	5260	-56.08	20230526	2290	0.87	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
105	20240412	090229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2320	-10	5	-0.43	18383310	8009	20.13	2295	2340	2295	3025	1635	2330	2295.33	0.64	-1152	2483	2406	2363	2286	2243	2385	2265	112	695	500	1440	5	1	22434980	520	-2.31	0.36	12	0.04	-1003.00	6441.00	5260	20230526	-55.89	2295	20240412	1.09	3800	-38.95	20240110	2295	1.09	20240412	5260	-55.89	20230526	2295	1.09	20240412	0.45	N	009440	500	112 억	142937	N	N	1	N	N
106	20240411	160226	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2330	-95	5	-3.92	93661515	39774	161.91	2420	2440	2320	3150	1700	2425	2355.07	0.62	3139	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	523	-2.32	0.36	12	0.18	-1003.00	6441.00	5260	20230526	-55.70	2320	20240411	0.43	3800	-38.68	20240110	2320	0.43	20240411	5260	-55.70	20230526	2320	0.43	20240411	0.46	N	009440	500	112 억	139934	N	N	1	N	N
107	20240411	150231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2365	-60	5	-2.47	87065495	36959	150.45	2420	2440	2320	3150	1700	2425	2355.73	0.62	3062	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	531	-2.36	0.37	12	0.16	-1003.00	6441.00	5260	20230526	-55.04	2320	20240411	1.94	3800	-37.76	20240110	2320	1.94	20240411	5260	-55.04	20230526	2320	1.94	20240411	0.46	N	009440	500	112 억	139934	N	N	86	N	N
108	20240411	140232	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2360	-65	5	-2.68	79906645	33910	138.04	2420	2440	2320	3150	1700	2425	2356.43	0.62	2702	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	529	-2.35	0.37	12	0.15	-1003.00	6441.00	5260	20230526	-55.13	2320	20240411	1.72	3800	-37.89	20240110	2320	1.72	20240411	5260	-55.13	20230526	2320	1.72	20240411	0.46	N	009440	500	112 억	139934	N	N	86	N	N
109	20240411	130225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2360	-65	5	-2.68	77249950	32786	133.46	2420	2440	2320	3150	1700	2425	2356.19	0.62	3176	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	529	-2.35	0.37	12	0.15	-1003.00	6441.00	5260	20230526	-55.13	2320	20240411	1.72	3800	-37.89	20240110	2320	1.72	20240411	5260	-55.13	20230526	2320	1.72	20240411	0.46	N	009440	500	112 억	139934	N	N	86	N	N
110	20240411	120228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2360	-65	5	-2.68	77132215	32736	133.26	2420	2440	2320	3150	1700	2425	2356.19	0.62	3177	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	529	-2.35	0.37	12	0.15	-1003.00	6441.00	5260	20230526	-55.13	2320	20240411	1.72	3800	-37.89	20240110	2320	1.72	20240411	5260	-55.13	20230526	2320	1.72	20240411	0.46	N	009440	500	112 억	139934	N	N	86	N	N
111	20240411	110227	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2360	-65	5	-2.68	67990075	28840	117.40	2420	2440	2320	3150	1700	2425	2357.49	0.62	3228	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	529	-2.35	0.37	12	0.13	-1003.00	6441.00	5260	20230526	-55.13	2320	20240411	1.72	3800	-37.89	20240110	2320	1.72	20240411	5260	-55.13	20230526	2320	1.72	20240411	0.46	N	009440	500	112 억	139934	N	N	86	N	N
112	20240411	100228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2335	-90	5	-3.71	37698025	15918	64.80	2420	2440	2320	3150	1700	2425	2368.26	0.62	-4387	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	524	-2.33	0.36	12	0.07	-1003.00	6441.00	5260	20230526	-55.61	2320	20240411	0.65	3800	-38.55	20240110	2320	0.65	20240411	5260	-55.61	20230526	2320	0.65	20240411	0.46	N	009440	500	112 억	139934	N	N	86	N	N
113	20240411	090228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2415	-10	5	-0.41	6515080	2692	10.96	2420	2440	2410	3150	1700	2425	2420.16	0.62	-2027	2531	2477	2451	2397	2371	2465	2385	112	725	500	1500	5	1	22434980	542	-2.41	0.37	12	0.01	-1003.00	6441.00	5260	20230526	-54.09	2410	20240411	0.21	3800	-36.45	20240110	2410	0.21	20240411	5260	-54.09	20230526	2410	0.21	20240411	0.46	N	009440	500	112 억	139934	N	N	86	N	N
114	20240409	160224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2425	-55	5	-2.22	60046020	24525	99.15	2500	2505	2425	3220	1740	2480	2448.47	0.62	1169	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	544	-2.42	0.38	12	0.11	-1003.00	6441.00	5260	20230526	-53.90	2425	20240409	0.00	3800	-36.18	20240110	2425	0.00	20240409	5260	-53.90	20230526	2425	0.00	20240409	0.46	N	009440	500	112 억	138765	N	N	86	N	N
115	20240409	150225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2450	-30	5	-1.21	40984360	16674	67.41	2500	2505	2425	3220	1740	2480	2457.98	0.62	579	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	550	-2.44	0.38	12	0.07	-1003.00	6441.00	5260	20230526	-53.42	2425	20240409	1.03	3800	-35.53	20240110	2425	1.03	20240409	5260	-53.42	20230526	2425	1.03	20240409	0.46	N	009440	500	112 억	138765	N	N	44	N	N
116	20240409	140228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2460	-20	5	-0.81	33359005	13550	54.78	2500	2505	2445	3220	1740	2480	2461.92	0.62	1813	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	552	-2.45	0.38	12	0.06	-1003.00	6441.00	5260	20230526	-53.23	2445	20240409	0.61	3800	-35.26	20240110	2445	0.61	20240409	5260	-53.23	20230526	2445	0.61	20240409	0.46	N	009440	500	112 억	138765	N	N	44	N	N
117	20240409	130225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2465	-15	5	-0.60	33036430	13419	54.25	2500	2505	2445	3220	1740	2480	2461.91	0.62	1876	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	553	-2.46	0.38	12	0.06	-1003.00	6441.00	5260	20230526	-53.14	2445	20240409	0.82	3800	-35.13	20240110	2445	0.82	20240409	5260	-53.14	20230526	2445	0.82	20240409	0.46	N	009440	500	112 억	138765	N	N	44	N	N
118	20240409	120226	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2465	-15	5	-0.60	30427010	12356	49.95	2500	2505	2445	3220	1740	2480	2462.53	0.62	2320	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	553	-2.46	0.38	12	0.06	-1003.00	6441.00	5260	20230526	-53.14	2445	20240409	0.82	3800	-35.13	20240110	2445	0.82	20240409	5260	-53.14	20230526	2445	0.82	20240409	0.46	N	009440	500	112 억	138765	N	N	44	N	N
119	20240409	110227	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2465	-15	5	-0.60	29963705	12168	49.19	2500	2505	2445	3220	1740	2480	2462.50	0.62	2400	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	553	-2.46	0.38	12	0.05	-1003.00	6441.00	5260	20230526	-53.14	2445	20240409	0.82	3800	-35.13	20240110	2445	0.82	20240409	5260	-53.14	20230526	2445	0.82	20240409	0.46	N	009440	500	112 억	138765	N	N	44	N	N
120	20240409	100224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2490	10	2	0.40	8304390	3353	13.56	2500	2505	2470	3220	1740	2480	2476.70	0.62	1047	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	559	-2.48	0.39	12	0.01	-1003.00	6441.00	5260	20230526	-52.66	2470	20240409	0.81	3800	-34.47	20240110	2470	0.81	20240409	5260	-52.66	20230526	2470	0.81	20240409	0.46	N	009440	500	112 억	138765	N	N	44	N	N
121	20240409	090228	57	100.00	KOSPI		금융업	N	N	N	N	N	2505	25	2	1.01	299960	120	0.49	2500	2505	2495	3220	1740	2480	2499.67	0.62	-7	2556	2517	2496	2457	2436	2507	2447	112	740	500	1530	5	1	22434980	562	-2.50	0.39	12	0.00	-1003.00	6441.00	5260	20230526	-52.38	2475	20240408	1.21	3800	-34.08	20240110	2475	1.21	20240408	5260	-52.38	20230526	2475	1.21	20240408	0.46	N	009440	500	112 억	138765	N	N	44	N	N
122	20240408	160226	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2480	-55	5	-2.17	61662305	24735	96.06	2525	2535	2475	3295	1775	2535	2492.92	0.64	-4266	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	556	-2.47	0.39	12	0.11	-1003.00	6441.00	5260	20230526	-52.85	2475	20240408	0.20	3800	-34.74	20240110	2475	0.20	20240408	5260	-52.85	20230526	2475	0.20	20240408	0.46	N	009440	500	112 억	143036	N	N	44	N	N
123	20240408	150226	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2505	-30	5	-1.18	52251990	20952	81.37	2525	2535	2475	3295	1775	2535	2493.89	0.64	-3221	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	562	-2.50	0.39	12	0.09	-1003.00	6441.00	5260	20230526	-52.38	2475	20240408	1.21	3800	-34.08	20240110	2475	1.21	20240408	5260	-52.38	20230526	2475	1.21	20240408	0.46	N	009440	500	112 억	143036	N	N	150	N	N
124	20240408	140226	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2505	-30	5	-1.18	49166210	19717	76.57	2525	2535	2475	3295	1775	2535	2493.59	0.64	-3049	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	562	-2.50	0.39	12	0.09	-1003.00	6441.00	5260	20230526	-52.38	2475	20240408	1.21	3800	-34.08	20240110	2475	1.21	20240408	5260	-52.38	20230526	2475	1.21	20240408	0.46	N	009440	500	112 억	143036	N	N	150	N	N
125	20240408	130226	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2480	-55	5	-2.17	46911230	18814	73.07	2525	2535	2475	3295	1775	2535	2493.42	0.64	-2508	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	556	-2.47	0.39	12	0.08	-1003.00	6441.00	5260	20230526	-52.85	2475	20240408	0.20	3800	-34.74	20240110	2475	0.20	20240408	5260	-52.85	20230526	2475	0.20	20240408	0.46	N	009440	500	112 억	143036	N	N	150	N	N
126	20240408	120225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2490	-45	5	-1.78	28615980	11455	44.49	2525	2535	2475	3295	1775	2535	2498.12	0.64	-4321	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	559	-2.48	0.39	12	0.05	-1003.00	6441.00	5260	20230526	-52.66	2475	20240408	0.61	3800	-34.47	20240110	2475	0.61	20240408	5260	-52.66	20230526	2475	0.61	20240408	0.46	N	009440	500	112 억	143036	N	N	150	N	N
127	20240408	110227	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2500	-35	5	-1.38	25319025	10130	39.34	2525	2535	2475	3295	1775	2535	2499.41	0.64	-4019	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	561	-2.49	0.39	12	0.05	-1003.00	6441.00	5260	20230526	-52.47	2475	20240408	1.01	3800	-34.21	20240110	2475	1.01	20240408	5260	-52.47	20230526	2475	1.01	20240408	0.46	N	009440	500	112 억	143036	N	N	150	N	N
128	20240408	100224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2500	-35	5	-1.38	17146005	6844	26.58	2525	2535	2475	3295	1775	2535	2505.26	0.64	-3788	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	561	-2.49	0.39	12	0.03	-1003.00	6441.00	5260	20230526	-52.47	2475	20240408	1.01	3800	-34.21	20240110	2475	1.01	20240408	5260	-52.47	20230526	2475	1.01	20240408	0.46	N	009440	500	112 억	143036	N	N	150	N	N
129	20240408	090226	57	100.00	KOSPI		금융업	N	N	N	N	N	2530	-5	5	-0.20	373850	148	0.57	2525	2535	2525	3295	1775	2535	2526.01	0.64	18	2645	2590	2545	2490	2445	2567	2467	112	760	500	1570	5	1	22434980	568	-2.52	0.39	12	0.00	-1003.00	6441.00	5260	20230526	-51.90	2500	20240405	1.20	3800	-33.42	20240110	2500	1.20	20240405	5260	-51.90	20230526	2500	1.20	20240405	0.46	N	009440	500	112 억	143036	N	N	150	N	N
130	20240405	160224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2535	-65	5	-2.50	62151010	24465	113.55	2600	2600	2500	3380	1820	2600	2540.41	0.65	-2255	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	569	-2.53	0.39	12	0.11	-1003.00	6441.00	5260	20230526	-51.81	2500	20240405	1.40	3800	-33.29	20240110	2500	1.40	20240405	5260	-51.81	20230526	2500	1.40	20240405	0.48	N	009440	500	112 억	145920	N	N	150	N	N
131	20240405	150225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2540	-60	5	-2.31	58931370	23195	107.66	2600	2600	2500	3380	1820	2600	2540.69	0.65	-1906	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	570	-2.53	0.39	12	0.10	-1003.00	6441.00	5260	20230526	-51.71	2500	20240405	1.60	3800	-33.16	20240110	2500	1.60	20240405	5260	-51.71	20230526	2500	1.60	20240405	0.48	N	009440	500	112 억	145920	N	N	0	N	N
132	20240405	140225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2545	-55	5	-2.12	52498640	20663	95.91	2600	2600	2500	3380	1820	2600	2540.71	0.65	-1900	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	571	-2.54	0.40	12	0.09	-1003.00	6441.00	5260	20230526	-51.62	2500	20240405	1.80	3800	-33.03	20240110	2500	1.80	20240405	5260	-51.62	20230526	2500	1.80	20240405	0.48	N	009440	500	112 억	145920	N	N	0	N	N
133	20240405	130223	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2550	-50	5	-1.92	50041225	19699	91.43	2600	2600	2500	3380	1820	2600	2540.29	0.65	-1736	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	572	-2.54	0.40	12	0.09	-1003.00	6441.00	5260	20230526	-51.52	2500	20240405	2.00	3800	-32.89	20240110	2500	2.00	20240405	5260	-51.52	20230526	2500	2.00	20240405	0.48	N	009440	500	112 억	145920	N	N	0	N	N
134	20240405	120224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2540	-60	5	-2.31	42445295	16718	77.60	2600	2600	2500	3380	1820	2600	2538.90	0.65	-1443	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	570	-2.53	0.39	12	0.07	-1003.00	6441.00	5260	20230526	-51.71	2500	20240405	1.60	3800	-33.16	20240110	2500	1.60	20240405	5260	-51.71	20230526	2500	1.60	20240405	0.48	N	009440	500	112 억	145920	N	N	0	N	N
135	20240405	110225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2550	-50	5	-1.92	32387855	12735	59.11	2600	2600	2500	3380	1820	2600	2543.22	0.65	-1396	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	572	-2.54	0.40	12	0.06	-1003.00	6441.00	5260	20230526	-51.52	2500	20240405	2.00	3800	-32.89	20240110	2500	2.00	20240405	5260	-51.52	20230526	2500	2.00	20240405	0.48	N	009440	500	112 억	145920	N	N	0	N	N
136	20240405	100212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2560	-40	5	-1.54	24407275	9607	44.59	2600	2600	2500	3380	1820	2600	2540.57	0.65	-1076	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	574	-2.55	0.40	12	0.04	-1003.00	6441.00	5260	20230526	-51.33	2500	20240405	2.40	3800	-32.63	20240110	2500	2.40	20240405	5260	-51.33	20230526	2500	2.40	20240405	0.48	N	009440	500	112 억	145920	N	N	0	N	N
137	20240405	090224	57	100.00	KOSPI		금융업	N	N	N	N	N	2590	-10	5	-0.38	119495	46	0.21	2600	2600	2590	3380	1820	2600	2597.72	0.65	0	2633	2616	2593	2576	2553	2625	2585	112	780	500	1610	5	1	22434980	581	-2.58	0.40	12	0.00	-1003.00	6441.00	5260	20230526	-50.76	2530	20231031	2.37	3800	-31.84	20240110	2570	0.78	20240404	5260	-50.76	20230526	2530	2.37	20231031	0.48	N	009440	500	112 억	145920	N	N	0	N	N
138	20240404	160223	57	100.00	KOSPI		금융업	N	N	N	N	N	2600	5	2	0.19	55756915	21545	142.47	2585	2610	2570	3370	1820	2595	2587.93	0.65	494	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	583	-2.59	0.40	12	0.10	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2570	1.17	20240404	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
139	20240404	150223	57	100.00	KOSPI		금융업	N	N	N	N	N	2605	10	2	0.39	45636065	17636	116.62	2585	2610	2575	3370	1820	2595	2587.67	0.65	1281	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	584	-2.60	0.40	12	0.08	-1003.00	6441.00	5260	20230526	-50.48	2530	20231031	2.96	3800	-31.45	20240110	2575	1.17	20240404	5260	-50.48	20230526	2530	2.96	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
140	20240404	140222	57	100.00	KOSPI		금융업	N	N	N	N	N	2590	-5	5	-0.19	22432600	8664	57.29	2585	2610	2575	3370	1820	2595	2589.17	0.65	2160	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	581	-2.58	0.40	12	0.04	-1003.00	6441.00	5260	20230526	-50.76	2530	20231031	2.37	3800	-31.84	20240110	2575	0.58	20240404	5260	-50.76	20230526	2530	2.37	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
141	20240404	130222	57	100.00	KOSPI		금융업	N	N	N	N	N	2590	-5	5	-0.19	17786800	6869	45.42	2585	2610	2575	3370	1820	2595	2589.43	0.65	2110	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	581	-2.58	0.40	12	0.03	-1003.00	6441.00	5260	20230526	-50.76	2530	20231031	2.37	3800	-31.84	20240110	2575	0.58	20240404	5260	-50.76	20230526	2530	2.37	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
142	20240404	120221	57	100.00	KOSPI		금융업	N	N	N	N	N	2595	0	3	0.00	16819625	6496	42.96	2585	2610	2575	3370	1820	2595	2589.23	0.65	2110	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	582	-2.59	0.40	12	0.03	-1003.00	6441.00	5260	20230526	-50.67	2530	20231031	2.57	3800	-31.71	20240110	2575	0.78	20240404	5260	-50.67	20230526	2530	2.57	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
143	20240404	110222	57	100.00	KOSPI		금융업	N	N	N	N	N	2600	5	2	0.19	15075130	5825	38.52	2585	2610	2575	3370	1820	2595	2588.01	0.65	2492	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	583	-2.59	0.40	12	0.03	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2575	0.97	20240404	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
144	20240404	100221	57	100.00	KOSPI		금융업	N	N	N	N	N	2605	10	2	0.39	13328385	5152	34.07	2585	2610	2575	3370	1820	2595	2587.03	0.65	2340	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	584	-2.60	0.40	12	0.02	-1003.00	6441.00	5260	20230526	-50.48	2530	20231031	2.96	3800	-31.45	20240110	2575	1.17	20240404	5260	-50.48	20230526	2530	2.96	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
145	20240404	090223	57	100.00	KOSPI		금융업	N	N	N	N	N	2585	-10	5	-0.39	4542230	1757	11.62	2585	2590	2585	3370	1820	2595	2585.22	0.65	10	2681	2637	2616	2572	2551	2627	2562	112	775	500	1600	5	1	22434980	580	-2.58	0.40	12	0.01	-1003.00	6441.00	5260	20230526	-50.86	2530	20231031	2.17	3800	-31.97	20240110	2585	0.00	20240404	5260	-50.86	20230526	2530	2.17	20231031	0.49	N	009440	500	112 억	146700	N	N	0	N	N
146	20240403	160223	57	100.00	KOSPI		금융업	N	N	N	N	N	2595	-40	5	-1.52	39619685	15120	54.44	2660	2660	2595	3425	1845	2635	2620.35	0.67	-3532	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	582	-2.59	0.40	12	0.07	-1003.00	6441.00	5260	20230526	-50.67	2530	20231031	2.57	3800	-31.71	20240110	2590	0.19	20240328	5260	-50.67	20230526	2530	2.57	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
147	20240403	150222	57	100.00	KOSPI		금융업	N	N	N	N	N	2630	-5	5	-0.19	30961085	11790	42.45	2660	2660	2605	3425	1845	2635	2626.05	0.67	-3116	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	590	-2.62	0.41	12	0.05	-1003.00	6441.00	5260	20230526	-50.00	2530	20231031	3.95	3800	-30.79	20240110	2590	1.54	20240328	5260	-50.00	20230526	2530	3.95	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
148	20240403	140221	57	100.00	KOSPI		금융업	N	N	N	N	N	2630	-5	5	-0.19	30753210	11711	42.17	2660	2660	2605	3425	1845	2635	2626.01	0.67	-3093	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	590	-2.62	0.41	12	0.05	-1003.00	6441.00	5260	20230526	-50.00	2530	20231031	3.95	3800	-30.79	20240110	2590	1.54	20240328	5260	-50.00	20230526	2530	3.95	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
149	20240403	130220	57	100.00	KOSPI		금융업	N	N	N	N	N	2620	-15	5	-0.57	30598030	11652	41.95	2660	2660	2605	3425	1845	2635	2625.99	0.67	-3093	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	588	-2.61	0.41	12	0.05	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2590	1.16	20240328	5260	-50.19	20230526	2530	3.56	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
150	20240403	120222	57	100.00	KOSPI		금융업	N	N	N	N	N	2640	5	2	0.19	27973220	10651	38.35	2660	2660	2605	3425	1845	2635	2626.35	0.67	-3065	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	592	-2.63	0.41	12	0.05	-1003.00	6441.00	5260	20230526	-49.81	2530	20231031	4.35	3800	-30.53	20240110	2590	1.93	20240328	5260	-49.81	20230526	2530	4.35	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
151	20240403	110222	57	100.00	KOSPI		금융업	N	N	N	N	N	2630	-5	5	-0.19	23794420	9064	32.64	2660	2660	2605	3425	1845	2635	2625.16	0.67	-2693	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	590	-2.62	0.41	12	0.04	-1003.00	6441.00	5260	20230526	-50.00	2530	20231031	3.95	3800	-30.79	20240110	2590	1.54	20240328	5260	-50.00	20230526	2530	3.95	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
152	20240403	100221	57	100.00	KOSPI		금융업	N	N	N	N	N	2620	-15	5	-0.57	15656635	5957	21.45	2660	2660	2605	3425	1845	2635	2628.28	0.67	-1949	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	588	-2.61	0.41	12	0.03	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2590	1.16	20240328	5260	-50.19	20230526	2530	3.56	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
153	20240403	090221	57	100.00	KOSPI		금융업	N	N	N	N	N	2660	25	2	0.95	1034740	389	1.40	2660	2660	2660	3425	1845	2635	2660.00	0.67	-58	2665	2650	2620	2605	2575	2657	2612	112	790	500	1630	5	1	22434980	597	-2.65	0.41	12	0.00	-1003.00	6441.00	5260	20230526	-49.43	2530	20231031	5.14	3800	-30.00	20240110	2590	2.70	20240328	5260	-49.43	20230526	2530	5.14	20231031	0.49	N	009440	500	112 억	150237	N	N	0	N	N
154	20240402	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	2635	5	2	0.19	72360560	27758	244.65	2600	2635	2590	3415	1845	2630	2606.79	0.69	-3780	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	591	-2.63	0.41	12	0.12	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2590	1.74	20240402	5260	-49.90	20230526	2530	4.15	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
155	20240402	150221	57	100.00	KOSPI		금융업	N	N	N	N	N	2600	-30	5	-1.14	34438750	13245	116.74	2600	2630	2590	3415	1845	2630	2600.13	0.69	-3834	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	583	-2.59	0.40	12	0.06	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2590	0.39	20240402	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
156	20240402	140222	57	100.00	KOSPI		금융업	N	N	N	N	N	2600	-30	5	-1.14	20129670	7730	68.13	2600	2630	2595	3415	1845	2630	2604.10	0.69	-2334	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	583	-2.59	0.40	12	0.03	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2590	0.39	20240328	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
157	20240402	130219	57	100.00	KOSPI		금융업	N	N	N	N	N	2600	-30	5	-1.14	17630875	6768	59.65	2600	2630	2595	3415	1845	2630	2605.03	0.69	-2158	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	583	-2.59	0.40	12	0.03	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2590	0.39	20240328	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
158	20240402	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	2600	-30	5	-1.14	15280420	5863	51.67	2600	2630	2595	3415	1845	2630	2606.25	0.69	-1588	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	583	-2.59	0.40	12	0.03	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2590	0.39	20240328	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
159	20240402	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	2610	-20	5	-0.76	13950550	5352	47.17	2600	2630	2595	3415	1845	2630	2606.61	0.69	-1185	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	586	-2.60	0.41	12	0.02	-1003.00	6441.00	5260	20230526	-50.38	2530	20231031	3.16	3800	-31.32	20240110	2590	0.77	20240328	5260	-50.38	20230526	2530	3.16	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
160	20240402	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	2625	-5	5	-0.19	6935655	2657	23.42	2600	2630	2600	3415	1845	2630	2610.33	0.69	-951	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	589	-2.62	0.41	12	0.01	-1003.00	6441.00	5260	20230526	-50.10	2530	20231031	3.75	3800	-30.92	20240110	2590	1.35	20240328	5260	-50.10	20230526	2530	3.75	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
161	20240402	090218	57	100.00	KOSPI		금융업	N	N	N	N	N	2620	-10	5	-0.38	3029170	1165	10.27	2600	2630	2600	3415	1845	2630	2600.15	0.69	-170	2663	2646	2618	2601	2573	2655	2610	112	785	500	1630	5	1	22434980	588	-2.61	0.41	12	0.01	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2590	1.16	20240328	5260	-50.19	20230526	2530	3.56	20231031	0.49	N	009440	500	112 억	155630	N	N	0	N	N
162	20240401	160217	57	100.00	KOSPI		금융업	N	N	N	N	N	2630	30	2	1.15	29521930	11301	58.50	2615	2635	2590	3380	1820	2600	2612.33	0.68	3160	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	590	-2.62	0.41	12	0.05	-1003.00	6441.00	5260	20230526	-50.00	2530	20231031	3.95	3800	-30.79	20240110	2590	1.54	20240401	5260	-50.00	20230526	2530	3.95	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N
163	20240401	150218	57	100.00	KOSPI		금융업	N	N	N	N	N	2630	30	2	1.15	28412190	10879	56.31	2615	2635	2590	3380	1820	2600	2611.65	0.68	3183	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	590	-2.62	0.41	12	0.05	-1003.00	6441.00	5260	20230526	-50.00	2530	20231031	3.95	3800	-30.79	20240110	2590	1.54	20240401	5260	-50.00	20230526	2530	3.95	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N
164	20240401	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	2630	30	2	1.15	24880440	9537	49.37	2615	2635	2590	3380	1820	2600	2608.83	0.68	2489	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	590	-2.62	0.41	12	0.04	-1003.00	6441.00	5260	20230526	-50.00	2530	20231031	3.95	3800	-30.79	20240110	2590	1.54	20240401	5260	-50.00	20230526	2530	3.95	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N
165	20240401	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	2615	15	2	0.58	23386075	8966	46.41	2615	2635	2590	3380	1820	2600	2608.31	0.68	2476	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	587	-2.61	0.41	12	0.04	-1003.00	6441.00	5260	20230526	-50.29	2530	20231031	3.36	3800	-31.18	20240110	2590	0.97	20240401	5260	-50.29	20230526	2530	3.36	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N
166	20240401	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	2630	30	2	1.15	17368890	6661	34.48	2615	2630	2595	3380	1820	2600	2607.55	0.68	2555	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	590	-2.62	0.41	12	0.03	-1003.00	6441.00	5260	20230526	-50.00	2530	20231031	3.95	3800	-30.79	20240110	2590	1.54	20240328	5260	-50.00	20230526	2530	3.95	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N
167	20240401	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	2625	25	2	0.96	11197625	4294	22.23	2615	2630	2595	3380	1820	2600	2607.74	0.68	1612	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	589	-2.62	0.41	12	0.02	-1003.00	6441.00	5260	20230526	-50.10	2530	20231031	3.75	3800	-30.92	20240110	2590	1.35	20240328	5260	-50.10	20230526	2530	3.75	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N
168	20240401	100216	57	100.00	KOSPI		금융업	N	N	N	N	N	2605	5	2	0.19	4998295	1919	9.93	2615	2630	2600	3380	1820	2600	2604.64	0.68	781	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	584	-2.60	0.40	12	0.01	-1003.00	6441.00	5260	20230526	-50.48	2530	20231031	2.96	3800	-31.45	20240110	2590	0.58	20240328	5260	-50.48	20230526	2530	2.96	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N
169	20240401	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	2615	15	2	0.58	47070	18	0.09	2615	2615	2615	3380	1820	2600	2615.00	0.68	-2	2653	2626	2608	2581	2563	2617	2572	112	780	500	1610	5	1	22434980	587	-2.61	0.41	12	0.00	-1003.00	6441.00	5260	20230526	-50.29	2530	20231031	3.36	3800	-31.18	20240110	2590	0.97	20240328	5260	-50.29	20230526	2530	3.36	20231031	0.49	N	009440	500	112 억	152470	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History