KissMeData/000320/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12510	70	2	0.56	110551340	8879	61.69	12440	12530	12340	16170	8710	12440	12450.88	4.34	0	-137	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1663	6.65	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.15	10060	20230616	24.35	15100	-17.15	20240208	10450	19.71	20240125	15100	-17.15	20240208	10060	24.35	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
3	20240531	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12480	40	2	0.32	110263970	8856	61.53	12440	12530	12340	16170	8710	12440	12450.76	4.34	0	-135	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1659	6.63	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.35	10060	20230616	24.06	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10060	24.06	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
4	20240531	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	50	2	0.40	76668330	6157	42.78	12440	12530	12340	16170	8710	12440	12452.22	4.34	0	-138	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1660	6.64	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.28	10060	20230616	24.16	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10060	24.16	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
5	20240531	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	10	2	0.08	52930550	4252	29.54	12440	12530	12340	16170	8710	12440	12448.39	4.34	0	-168	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1655	6.62	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.55	10060	20230616	23.76	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10060	23.76	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
6	20240531	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	10	2	0.08	50048720	4021	27.94	12440	12530	12340	16170	8710	12440	12446.83	4.34	0	-264	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1655	6.62	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.55	10060	20230616	23.76	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10060	23.76	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
7	20240531	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	0	3	0.00	42092860	3382	23.50	12440	12530	12340	16170	8710	12440	12446.14	4.34	0	-258	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1653	6.61	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.62	10060	20230616	23.66	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10060	23.66	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
8	20240531	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12460	20	2	0.16	27732900	2228	15.48	12440	12530	12340	16170	8710	12440	12447.44	4.34	0	-258	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1656	6.62	0.40	12	0.02	1881.00	31185.00	15100	20240208	-17.48	10060	20230616	23.86	15100	-17.48	20240208	10450	19.23	20240125	15100	-17.48	20240208	10060	23.86	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
9	20240531	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	-10	5	-0.08	236350	19	0.13	12440	12440	12430	16170	8710	12440	12439.47	4.34	0	5	12806	12622	12476	12292	12146	12550	12220	84	3730	500	8950	10	1	13291151	1652	6.61	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.13	N	000320	500	84 억		576477	N	N	0	N	00	N
10	20240530	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	-280	5	-2.20	179261610	14380	66.07	12620	12660	12330	16530	8910	12720	12466.04	4.34	0	-200	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1653	6.61	0.40	12	0.11	1881.00	31185.00	15100	20240208	-17.62	10060	20230616	23.66	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10060	23.66	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
11	20240530	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	-290	5	-2.28	144207940	11554	53.09	12620	12660	12400	16530	8910	12720	12481.21	4.34	0	-14	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1652	6.61	0.40	12	0.09	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
12	20240530	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12400	-320	5	-2.52	130174080	10424	47.89	12620	12660	12400	16530	8910	12720	12487.92	4.34	0	-93	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1648	6.59	0.40	12	0.08	1881.00	31185.00	15100	20240208	-17.88	10060	20230616	23.26	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10060	23.26	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
13	20240530	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12480	-240	5	-1.89	96896140	7747	35.59	12620	12660	12450	16530	8910	12720	12507.57	4.34	0	12	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1659	6.63	0.40	12	0.06	1881.00	31185.00	15100	20240208	-17.35	10060	20230616	24.06	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10060	24.06	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
14	20240530	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-250	5	-1.97	79225360	6333	29.10	12620	12660	12450	16530	8910	12720	12509.93	4.34	0	77	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1657	6.63	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.42	10060	20230616	23.96	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10060	23.96	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
15	20240530	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-250	5	-1.97	58261540	4651	21.37	12620	12660	12470	16530	8910	12720	12526.67	4.34	0	379	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1657	6.63	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.42	10060	20230616	23.96	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10060	23.96	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
16	20240530	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-220	5	-1.73	45442910	3625	16.66	12620	12660	12470	16530	8910	12720	12535.98	4.34	0	10	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1661	6.65	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
17	20240530	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12620	-100	5	-0.79	4051100	321	1.47	12620	12660	12620	16530	8910	12720	12620.25	4.34	0	-265	13033	12876	12713	12556	12393	12795	12475	84	3810	500	9150	10	1	13291151	1677	6.71	0.40	12	0.00	1881.00	31185.00	15100	20240208	-16.42	10060	20230616	25.45	15100	-16.42	20240208	10450	20.77	20240125	15100	-16.42	20240208	10060	25.45	20230616	1.15	N	000320	500	84 억		577185	N	N	52	N	00	N
18	20240529	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12720	-70	5	-0.55	275133760	21713	108.86	12860	12870	12550	16620	8960	12790	12671.38	4.38	0	-3140	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1691	6.76	0.41	12	0.16	1881.00	31185.00	15100	20240208	-15.76	10060	20230616	26.44	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10060	26.44	20230616	1.13	N	000320	500	84 억		582336	N	N	52	N	00	N
19	20240529	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12570	-220	5	-1.72	253413540	20002	100.29	12860	12870	12550	16620	8960	12790	12669.41	4.38	0	-2417	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1671	6.68	0.40	12	0.15	1881.00	31185.00	15100	20240208	-16.75	10060	20230616	24.95	15100	-16.75	20240208	10450	20.29	20240125	15100	-16.75	20240208	10060	24.95	20230616	1.13	N	000320	500	84 억		582336	N	N	74	N	00	N
20	20240529	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12640	-150	5	-1.17	202375570	15951	79.97	12860	12870	12560	16620	8960	12790	12687.33	4.38	0	-2773	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1680	6.72	0.41	12	0.12	1881.00	31185.00	15100	20240208	-16.29	10060	20230616	25.65	15100	-16.29	20240208	10450	20.96	20240125	15100	-16.29	20240208	10060	25.65	20230616	1.13	N	000320	500	84 억		582336	N	N	74	N	00	N
21	20240529	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12640	-150	5	-1.17	184457020	14534	72.87	12860	12870	12560	16620	8960	12790	12691.41	4.38	0	-2847	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1680	6.72	0.41	12	0.11	1881.00	31185.00	15100	20240208	-16.29	10060	20230616	25.65	15100	-16.29	20240208	10450	20.96	20240125	15100	-16.29	20240208	10060	25.65	20230616	1.13	N	000320	500	84 억		582336	N	N	74	N	00	N
22	20240529	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12620	-170	5	-1.33	146629370	11542	57.87	12860	12870	12560	16620	8960	12790	12703.98	4.38	0	-2747	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1677	6.71	0.40	12	0.09	1881.00	31185.00	15100	20240208	-16.42	10060	20230616	25.45	15100	-16.42	20240208	10450	20.77	20240125	15100	-16.42	20240208	10060	25.45	20230616	1.13	N	000320	500	84 억		582336	N	N	74	N	00	N
23	20240529	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12730	-60	5	-0.47	121706130	9576	48.01	12860	12870	12560	16620	8960	12790	12709.50	4.38	0	-2772	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1692	6.77	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.70	10060	20230616	26.54	15100	-15.70	20240208	10450	21.82	20240125	15100	-15.70	20240208	10060	26.54	20230616	1.13	N	000320	500	84 억		582336	N	N	74	N	00	N
24	20240529	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12600	-190	5	-1.49	38526740	3040	15.24	12860	12870	12560	16620	8960	12790	12673.27	4.38	0	-1220	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1675	6.70	0.40	12	0.02	1881.00	31185.00	15100	20240208	-16.56	10060	20230616	25.25	15100	-16.56	20240208	10450	20.57	20240125	15100	-16.56	20240208	10060	25.25	20230616	1.13	N	000320	500	84 억		582336	N	N	74	N	00	N
25	20240529	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	10	2	0.08	2514120	196	0.98	12860	12870	12790	16620	8960	12790	12827.14	4.38	0	-141	12950	12870	12710	12630	12470	12910	12670	84	3830	500	9200	10	1	13291151	1701	6.80	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.23	10060	20230616	27.24	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10060	27.24	20230616	1.13	N	000320	500	84 억		582336	N	N	74	N	00	N
26	20240528	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12790	200	2	1.59	253053070	19942	180.24	12680	12790	12550	16360	8820	12590	12688.94	4.40	0	-1510	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1700	6.80	0.41	12	0.15	1881.00	31185.00	15100	20240208	-15.30	10060	20230616	27.14	15100	-15.30	20240208	10450	22.39	20240125	15100	-15.30	20240208	10060	27.14	20230616	1.10	N	000320	500	84 억		584410	N	N	74	N	00	N
27	20240528	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12740	150	2	1.19	232719260	18350	165.85	12680	12780	12550	16360	8820	12590	12682.25	4.40	0	-1508	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1693	6.77	0.41	12	0.14	1881.00	31185.00	15100	20240208	-15.63	10060	20230616	26.64	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10060	26.64	20230616	1.10	N	000320	500	84 억		584410	N	N	20	N	00	N
28	20240528	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12680	90	2	0.71	180084230	14215	128.48	12680	12780	12550	16360	8820	12590	12668.61	4.40	0	-2089	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1685	6.74	0.41	12	0.11	1881.00	31185.00	15100	20240208	-16.03	10060	20230616	26.04	15100	-16.03	20240208	10450	21.34	20240125	15100	-16.03	20240208	10060	26.04	20230616	1.10	N	000320	500	84 억		584410	N	N	20	N	00	N
29	20240528	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12670	80	2	0.64	172032870	13580	122.74	12680	12780	12550	16360	8820	12590	12668.11	4.40	0	-2019	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1684	6.74	0.41	12	0.10	1881.00	31185.00	15100	20240208	-16.09	10060	20230616	25.94	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10060	25.94	20230616	1.10	N	000320	500	84 억		584410	N	N	20	N	00	N
30	20240528	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12650	60	2	0.48	160541980	12671	114.52	12680	12780	12550	16360	8820	12590	12670.03	4.40	0	-2102	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1681	6.73	0.41	12	0.10	1881.00	31185.00	15100	20240208	-16.23	10060	20230616	25.75	15100	-16.23	20240208	10450	21.05	20240125	15100	-16.23	20240208	10060	25.75	20230616	1.10	N	000320	500	84 억		584410	N	N	20	N	00	N
31	20240528	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12690	100	2	0.79	147349780	11630	105.12	12680	12780	12550	16360	8820	12590	12669.80	4.40	0	-1914	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1687	6.75	0.41	12	0.09	1881.00	31185.00	15100	20240208	-15.96	10060	20230616	26.14	15100	-15.96	20240208	10450	21.44	20240125	15100	-15.96	20240208	10060	26.14	20230616	1.10	N	000320	500	84 억		584410	N	N	20	N	00	N
32	20240528	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	70	2	0.56	107413110	8469	76.55	12680	12780	12550	16360	8820	12590	12683.09	4.40	0	-1736	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1683	6.73	0.41	12	0.06	1881.00	31185.00	15100	20240208	-16.16	10060	20230616	25.84	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10060	25.84	20230616	1.10	N	000320	500	84 억		584410	N	N	20	N	00	N
33	20240528	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12670	80	2	0.64	392780	31	0.28	12680	12680	12620	16360	8820	12590	12670.32	4.40	0	2	12810	12700	12580	12470	12350	12755	12525	84	3770	500	9060	10	1	13291151	1684	6.74	0.41	12	0.00	1881.00	31185.00	15100	20240208	-16.09	10060	20230616	25.94	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10060	25.94	20230616	1.10	N	000320	500	84 억		584410	N	N	20	N	00	N
34	20240527	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12590	10	2	0.08	138703350	11050	43.53	12580	12690	12460	16350	8810	12580	12552.24	4.43	0	-3407	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1673	6.69	0.40	12	0.08	1881.00	31185.00	15100	20240208	-16.62	10060	20230616	25.15	15100	-16.62	20240208	10450	20.48	20240125	15100	-16.62	20240208	10060	25.15	20230616	1.09	N	000320	500	84 억		589080	N	N	20	N	00	N
35	20240527	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	-90	5	-0.72	114358600	9114	35.90	12580	12690	12460	16350	8810	12580	12547.58	4.43	0	-2696	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1660	6.64	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.28	10060	20230616	24.16	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10060	24.16	20230616	1.09	N	000320	500	84 억		589080	N	N	1	N	00	N
36	20240527	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	-90	5	-0.72	97269900	7745	30.51	12580	12690	12490	16350	8810	12580	12559.06	4.43	0	-1925	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1660	6.64	0.40	12	0.06	1881.00	31185.00	15100	20240208	-17.28	10060	20230616	24.16	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10060	24.16	20230616	1.09	N	000320	500	84 억		589080	N	N	1	N	00	N
37	20240527	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12540	-40	5	-0.32	89882480	7155	28.18	12580	12690	12500	16350	8810	12580	12562.19	4.43	0	-1778	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1667	6.67	0.40	12	0.05	1881.00	31185.00	15100	20240208	-16.95	10060	20230616	24.65	15100	-16.95	20240208	10450	20.00	20240125	15100	-16.95	20240208	10060	24.65	20230616	1.09	N	000320	500	84 억		589080	N	N	1	N	00	N
38	20240527	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-80	5	-0.64	76543430	6089	23.99	12580	12690	12500	16350	8810	12580	12570.77	4.43	0	-1768	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1661	6.65	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	1.09	N	000320	500	84 억		589080	N	N	1	N	00	N
39	20240527	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12520	-60	5	-0.48	62875270	4997	19.68	12580	12690	12510	16350	8810	12580	12582.60	4.43	0	-974	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1664	6.66	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.09	10060	20230616	24.45	15100	-17.09	20240208	10450	19.81	20240125	15100	-17.09	20240208	10060	24.45	20230616	1.09	N	000320	500	84 억		589080	N	N	1	N	00	N
40	20240527	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12530	-50	5	-0.40	35747020	2838	11.18	12580	12690	12510	16350	8810	12580	12595.85	4.43	0	-956	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1665	6.66	0.40	12	0.02	1881.00	31185.00	15100	20240208	-17.02	10060	20230616	24.55	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10060	24.55	20230616	1.09	N	000320	500	84 억		589080	N	N	1	N	00	N
41	20240527	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12630	50	2	0.40	2980390	237	0.93	12580	12640	12510	16350	8810	12580	12575.49	4.43	0	-2	12993	12786	12573	12366	12153	12680	12260	84	3770	500	9050	10	1	13291151	1679	6.71	0.41	12	0.00	1881.00	31185.00	15100	20240208	-16.36	10060	20230616	25.55	15100	-16.36	20240208	10450	20.86	20240125	15100	-16.36	20240208	10060	25.55	20230616	1.09	N	000320	500	84 억		589080	N	N	1	N	00	N
42	20240524	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12580	0	3	0.00	316918840	25354	120.53	12620	12780	12360	16350	8810	12580	12499.75	4.39	0	6879	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1672	6.69	0.40	12	0.19	1881.00	31185.00	15100	20240208	-16.69	10000	20230517	25.80	15100	-16.69	20240208	10450	20.38	20240125	15100	-16.69	20240208	10060	25.05	20230616	0.97	N	000320	500	84 억		583451	N	N	1	N	00	N
43	20240524	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12550	-30	5	-0.24	304729280	24385	115.93	12620	12780	12360	16350	8810	12580	12496.59	4.39	0	6972	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1668	6.67	0.40	12	0.18	1881.00	31185.00	15100	20240208	-16.89	10000	20230517	25.50	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	10060	24.75	20230616	0.97	N	000320	500	84 억		583451	N	N	0	N	00	N
44	20240524	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12550	-30	5	-0.24	264262650	21163	100.61	12620	12780	12360	16350	8810	12580	12487.01	4.39	0	5191	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1668	6.67	0.40	12	0.16	1881.00	31185.00	15100	20240208	-16.89	10000	20230517	25.50	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	10060	24.75	20230616	0.97	N	000320	500	84 억		583451	N	N	0	N	00	N
45	20240524	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-80	5	-0.64	237428940	19022	90.43	12620	12780	12360	16350	8810	12580	12481.81	4.39	0	3600	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1661	6.65	0.40	12	0.14	1881.00	31185.00	15100	20240208	-17.22	10000	20230517	25.00	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	0.97	N	000320	500	84 억		583451	N	N	0	N	00	N
46	20240524	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12480	-100	5	-0.79	184048840	14756	70.15	12620	12780	12360	16350	8810	12580	12472.81	4.39	0	1655	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1659	6.63	0.40	12	0.11	1881.00	31185.00	15100	20240208	-17.35	10000	20230517	24.80	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10060	24.06	20230616	0.97	N	000320	500	84 억		583451	N	N	0	N	00	N
47	20240524	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-80	5	-0.64	164387090	13178	62.65	12620	12780	12360	16350	8810	12580	12474.36	4.39	0	695	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1661	6.65	0.40	12	0.10	1881.00	31185.00	15100	20240208	-17.22	10000	20230517	25.00	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	0.97	N	000320	500	84 억		583451	N	N	0	N	00	N
48	20240524	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12410	-170	5	-1.35	77305620	6224	29.59	12620	12620	12360	16350	8810	12580	12420.57	4.39	0	575	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1649	6.60	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.81	10000	20230517	24.10	15100	-17.81	20240208	10450	18.76	20240125	15100	-17.81	20240208	10060	23.36	20230616	0.97	N	000320	500	84 억		583451	N	N	0	N	00	N
49	20240524	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-80	5	-0.64	6224600	496	2.36	12620	12620	12500	16350	8810	12580	12549.60	4.39	0	115	12813	12696	12553	12436	12293	12625	12365	84	3770	500	9050	10	1	13291151	1661	6.65	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.22	10000	20230517	25.00	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	0.97	N	000320	500	84 억		583451	N	N	0	N	00	N
50	20240523	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12580	-90	5	-0.71	262834150	21012	29.26	12670	12670	12410	16470	8870	12670	12508.72	4.39	0	-777	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1672	6.69	0.40	12	0.16	1881.00	31185.00	15100	20240208	-16.69	10000	20230517	25.80	15100	-16.69	20240208	10450	20.38	20240125	15100	-16.69	20240208	10060	25.05	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
51	20240523	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12580	-90	5	-0.71	233942260	18715	26.06	12670	12670	12410	16470	8870	12670	12500.20	4.39	0	323	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1672	6.69	0.40	12	0.14	1881.00	31185.00	15100	20240208	-16.69	10000	20230517	25.80	15100	-16.69	20240208	10450	20.38	20240125	15100	-16.69	20240208	10060	25.05	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
52	20240523	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12550	-120	5	-0.95	197646440	15818	22.03	12670	12670	12410	16470	8870	12670	12494.97	4.39	0	-156	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1668	6.67	0.40	12	0.12	1881.00	31185.00	15100	20240208	-16.89	10000	20230517	25.50	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	10060	24.75	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
53	20240523	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12530	-140	5	-1.10	169552780	13576	18.90	12670	12670	12410	16470	8870	12670	12489.08	4.39	0	28	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1665	6.66	0.40	12	0.10	1881.00	31185.00	15100	20240208	-17.02	10000	20230517	25.30	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10060	24.55	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
54	20240523	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	-220	5	-1.74	138040400	11056	15.40	12670	12670	12410	16470	8870	12670	12485.46	4.39	0	357	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1655	6.62	0.40	12	0.08	1881.00	31185.00	15100	20240208	-17.55	10000	20230517	24.50	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10060	23.76	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
55	20240523	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12530	-140	5	-1.10	115050270	9215	12.83	12670	12670	12410	16470	8870	12670	12484.99	4.39	0	148	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1665	6.66	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.02	10000	20230517	25.30	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10060	24.55	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
56	20240523	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	-220	5	-1.74	72234970	5780	8.05	12670	12670	12410	16470	8870	12670	12497.22	4.39	0	-176	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1655	6.62	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.55	10000	20230517	24.50	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10060	23.76	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
57	20240523	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12670	0	3	0.00	1266580	100	0.14	12670	12670	12600	16470	8870	12670	12665.53	4.39	0	-50	13036	12852	12716	12532	12396	12785	12465	84	3800	500	9120	10	1	13291151	1684	6.74	0.41	12	0.00	1881.00	31185.00	15100	20240208	-16.09	10000	20230517	26.70	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10060	25.94	20230616	0.94	N	000320	500	84 억		582954	N	N	0	N	00	N
58	20240522	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12670	80	2	0.64	912231090	71703	232.08	12710	12900	12580	16360	8820	12590	12722.36	4.34	0	7899	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1684	6.74	0.41	12	0.54	1881.00	31185.00	15100	20240208	-16.09	10000	20230515	26.70	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10060	25.94	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
59	20240522	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	70	2	0.56	848312340	66658	215.75	12710	12900	12590	16360	8820	12590	12726.34	4.34	0	7993	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1683	6.73	0.41	12	0.50	1881.00	31185.00	15100	20240208	-16.16	10000	20230515	26.60	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10060	25.84	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
60	20240522	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12690	100	2	0.79	764486730	60018	194.26	12710	12900	12610	16360	8820	12590	12737.62	4.34	0	7368	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1687	6.75	0.41	12	0.45	1881.00	31185.00	15100	20240208	-15.96	10000	20230515	26.90	15100	-15.96	20240208	10450	21.44	20240125	15100	-15.96	20240208	10060	26.14	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
61	20240522	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12730	140	2	1.11	675866760	53051	171.71	12710	12900	12610	16360	8820	12590	12739.94	4.34	0	7320	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1692	6.77	0.41	12	0.40	1881.00	31185.00	15100	20240208	-15.70	10000	20230515	27.30	15100	-15.70	20240208	10450	21.82	20240125	15100	-15.70	20240208	10060	26.54	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
62	20240522	120104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12700	110	2	0.87	573451850	44993	145.63	12710	12900	12610	16360	8820	12590	12745.36	4.34	0	6455	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1688	6.75	0.41	12	0.34	1881.00	31185.00	15100	20240208	-15.89	10000	20230515	27.00	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10060	26.24	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
63	20240522	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12700	110	2	0.87	512089110	40168	130.01	12710	12900	12610	16360	8820	12590	12748.68	4.34	0	5381	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1688	6.75	0.41	12	0.30	1881.00	31185.00	15100	20240208	-15.89	10000	20230515	27.00	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10060	26.24	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
64	20240522	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12780	190	2	1.51	303421350	23735	76.82	12710	12900	12610	16360	8820	12590	12783.71	4.34	0	4452	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1699	6.79	0.41	12	0.18	1881.00	31185.00	15100	20240208	-15.36	10000	20230515	27.80	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10060	27.04	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
65	20240522	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	210	2	1.67	15824390	1245	4.03	12710	12800	12700	16360	8820	12590	12710.35	4.34	0	-214	12976	12782	12556	12362	12136	12670	12250	84	3770	500	9060	10	1	13291151	1701	6.80	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.23	10000	20230515	28.00	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10060	27.24	20230616	0.95	N	000320	500	84 억		576772	N	N	14	N	00	N
66	20240521	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12590	-60	5	-0.47	379221970	30352	34.07	12650	12750	12330	16440	8860	12650	12494.13	4.28	0	11274	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1673	6.69	0.40	12	0.23	1881.00	31185.00	15100	20240208	-16.62	10000	20230515	25.90	15100	-16.62	20240208	10450	20.48	20240125	15100	-16.62	20240208	10060	25.15	20230616	0.85	N	000320	500	84 억		568804	N	N	14	N	00	N
67	20240521	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-180	5	-1.42	312525310	25033	28.10	12650	12750	12330	16440	8860	12650	12484.53	4.28	0	11958	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1657	6.63	0.40	12	0.19	1881.00	31185.00	15100	20240208	-17.42	10000	20230515	24.70	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10060	23.96	20230616	0.85	N	000320	500	84 억		568804	N	N	0	N	00	N
68	20240521	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-180	5	-1.42	290723490	23282	26.13	12650	12750	12330	16440	8860	12650	12487.05	4.28	0	11136	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1657	6.63	0.40	12	0.18	1881.00	31185.00	15100	20240208	-17.42	10000	20230515	24.70	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10060	23.96	20230616	0.85	N	000320	500	84 억		568804	N	N	0	N	00	N
69	20240521	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12480	-170	5	-1.34	233878970	18718	21.01	12650	12750	12330	16440	8860	12650	12494.87	4.28	0	8910	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1659	6.63	0.40	12	0.14	1881.00	31185.00	15100	20240208	-17.35	10000	20230515	24.80	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10060	24.06	20230616	0.85	N	000320	500	84 억		568804	N	N	0	N	00	N
70	20240521	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12480	-170	5	-1.34	212978640	17043	19.13	12650	12750	12330	16440	8860	12650	12496.55	4.28	0	7716	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1659	6.63	0.40	12	0.13	1881.00	31185.00	15100	20240208	-17.35	10000	20230515	24.80	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10060	24.06	20230616	0.85	N	000320	500	84 억		568804	N	N	0	N	00	N
71	20240521	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-150	5	-1.19	122233920	9742	10.94	12650	12750	12490	16440	8860	12650	12547.11	4.28	0	5522	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1661	6.65	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.22	10000	20230515	25.00	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	0.85	N	000320	500	84 억		568804	N	N	0	N	00	N
72	20240521	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12570	-80	5	-0.63	39615900	3148	3.53	12650	12750	12530	16440	8860	12650	12584.47	4.28	0	1400	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1671	6.68	0.40	12	0.02	1881.00	31185.00	15100	20240208	-16.75	10000	20230515	25.70	15100	-16.75	20240208	10450	20.29	20240125	15100	-16.75	20240208	10060	24.95	20230616	0.85	N	000320	500	84 억		568804	N	N	0	N	00	N
73	20240521	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	10	2	0.08	37970	3	0.00	12650	12660	12650	16440	8860	12650	12656.67	4.28	0	2	13223	12936	12693	12406	12163	12815	12285	84	3790	500	9100	10	1	13291151	1683	6.73	0.41	12	0.00	1881.00	31185.00	15100	20240208	-16.16	10000	20230515	26.60	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10060	25.84	20230616	0.85	N	000320	500	84 억		568804	N	N	0	N	00	N
74	20240517	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12830	20	2	0.16	2247435460	172743	1363.83	12890	13350	12710	16650	8970	12810	13010.29	4.16	0	-6111	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1705	6.82	0.41	12	1.30	1881.00	31185.00	15100	20240208	-15.03	10000	20230515	28.30	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10000	28.30	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
75	20240517	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	-10	5	-0.08	2091678970	160539	1267.48	12890	13350	12730	16650	8970	12810	13029.10	4.16	0	-6468	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1701	6.80	0.41	12	1.21	1881.00	31185.00	15100	20240208	-15.23	10000	20230515	28.00	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10000	28.00	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
76	20240517	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12930	120	2	0.94	1893008780	145126	1145.79	12890	13350	12730	16650	8970	12810	13043.90	4.16	0	-9187	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1719	6.87	0.41	12	1.09	1881.00	31185.00	15100	20240208	-14.37	10000	20230515	29.30	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10000	29.30	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
77	20240517	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13150	340	2	2.65	481524520	37061	292.60	12890	13200	12800	16650	8970	12810	12992.76	4.16	0	699	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1748	6.99	0.42	12	0.28	1881.00	31185.00	15100	20240208	-12.91	10000	20230515	31.50	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10000	31.50	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
78	20240517	120104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12860	50	2	0.39	169498180	13156	103.87	12890	12950	12800	16650	8970	12810	12883.72	4.16	0	-470	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1709	6.84	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.83	10000	20230515	28.60	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10000	28.60	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
79	20240517	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12850	40	2	0.31	122106450	9481	74.85	12890	12940	12800	16650	8970	12810	12879.07	4.16	0	-445	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1708	6.83	0.41	12	0.07	1881.00	31185.00	15100	20240208	-14.90	10000	20230515	28.50	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10000	28.50	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
80	20240517	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12860	50	2	0.39	87905500	6825	53.88	12890	12940	12800	16650	8970	12810	12879.93	4.16	0	-61	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1709	6.84	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.83	10000	20230515	28.60	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10000	28.60	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
81	20240517	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12900	90	2	0.70	6794160	527	4.16	12890	12900	12800	16650	8970	12810	12892.14	4.16	0	-132	12963	12886	12793	12716	12623	12925	12755	84	3840	500	9220	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10000	20230515	29.00	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10000	29.00	20230517	0.82	N	000320	500	84 억		553487	N	N	38	N	00	N
82	20240516	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12810	40	2	0.31	144968270	11331	89.41	12770	12870	12700	16600	8940	12770	12793.29	4.17	0	-451	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1703	6.81	0.41	12	0.09	1881.00	31185.00	15100	20240208	-15.17	10000	20230515	28.10	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10000	28.10	20230517	0.83	N	000320	500	84 억		554019	N	N	38	N	00	N
83	20240516	150104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12770	0	3	0.00	116164830	9080	71.65	12770	12870	12700	16600	8940	12770	12793.48	4.17	0	-422	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1697	6.79	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.43	10000	20230515	27.70	15100	-15.43	20240208	10450	22.20	20240125	15100	-15.43	20240208	10000	27.70	20230517	0.83	N	000320	500	84 억		554019	N	N	0	N	00	N
84	20240516	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12780	10	2	0.08	110912800	8669	68.41	12770	12870	12700	16600	8940	12770	12794.19	4.17	0	-455	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1699	6.79	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.36	10000	20230515	27.80	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10000	27.80	20230517	0.83	N	000320	500	84 억		554019	N	N	0	N	00	N
85	20240516	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	30	2	0.23	96476540	7541	59.50	12770	12870	12700	16600	8940	12770	12793.60	4.17	0	-583	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1701	6.80	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.23	10000	20230515	28.00	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10000	28.00	20230517	0.83	N	000320	500	84 억		554019	N	N	0	N	00	N
86	20240516	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12820	50	2	0.39	93611820	7317	57.74	12770	12870	12700	16600	8940	12770	12793.74	4.17	0	-492	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1704	6.82	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.10	10000	20230515	28.20	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10000	28.20	20230517	0.83	N	000320	500	84 억		554019	N	N	0	N	00	N
87	20240516	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12830	60	2	0.47	85374810	6673	52.66	12770	12870	12700	16600	8940	12770	12794.07	4.17	0	-576	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1705	6.82	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.03	10000	20230515	28.30	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10000	28.30	20230517	0.83	N	000320	500	84 억		554019	N	N	0	N	00	N
88	20240516	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12820	50	2	0.39	37261510	2917	23.02	12770	12870	12700	16600	8940	12770	12773.91	4.17	0	-179	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1704	6.82	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.10	10000	20230515	28.20	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10000	28.20	20230517	0.83	N	000320	500	84 억		554019	N	N	0	N	00	N
89	20240516	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12780	10	2	0.08	2043220	160	1.26	12770	12780	12770	16600	8940	12770	12770.12	4.17	0	-21	12923	12846	12713	12636	12503	12885	12675	84	3830	500	9190	10	1	13291151	1699	6.79	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.36	10000	20230515	27.80	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10000	27.80	20230517	0.83	N	000320	500	84 억		554019	N	N	0	N	00	N
90	20240514	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12770	80	2	0.63	161171560	12671	65.85	12700	12790	12580	16490	8890	12690	12719.72	4.16	0	251	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1697	6.79	0.41	12	0.10	1881.00	31185.00	15100	20240208	-15.43	10000	20230515	27.70	15100	-15.43	20240208	10450	22.20	20240125	15100	-15.43	20240208	10000	27.70	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
91	20240514	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	60	2	0.47	127201330	10008	52.01	12700	12790	12580	16490	8890	12690	12709.97	4.16	0	144	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1695	6.78	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.56	10000	20230515	27.50	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10000	27.50	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
92	20240514	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	60	2	0.47	104933320	8262	42.94	12700	12790	12580	16490	8890	12690	12700.72	4.16	0	-1143	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1695	6.78	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.56	10000	20230515	27.50	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10000	27.50	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
93	20240514	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12760	70	2	0.55	85150690	6708	34.86	12700	12790	12580	16490	8890	12690	12693.90	4.16	0	-1412	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1696	6.78	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.50	10000	20230515	27.60	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	10000	27.60	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
94	20240514	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	60	2	0.47	71742180	5656	29.39	12700	12790	12580	16490	8890	12690	12684.26	4.16	0	-1309	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1695	6.78	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.56	10000	20230515	27.50	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10000	27.50	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
95	20240514	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	-30	5	-0.24	40258450	3177	16.51	12700	12790	12580	16490	8890	12690	12671.84	4.16	0	-725	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1683	6.73	0.41	12	0.02	1881.00	31185.00	15100	20240208	-16.16	10000	20230515	26.60	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10000	26.60	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
96	20240514	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	-30	5	-0.24	28736540	2267	11.78	12700	12790	12580	16490	8890	12690	12676.02	4.16	0	-828	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1683	6.73	0.41	12	0.02	1881.00	31185.00	15100	20240208	-16.16	10000	20230515	26.60	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10000	26.60	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
97	20240514	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12790	100	2	0.79	510610	40	0.21	12700	12790	12700	16490	8890	12690	12765.25	4.16	0	5	12896	12792	12686	12582	12476	12845	12635	84	3800	500	9130	10	1	13291151	1700	6.80	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.30	10000	20230515	27.90	15100	-15.30	20240208	10450	22.39	20240125	15100	-15.30	20240208	10000	27.90	20230515	0.80	N	000320	500	84 억		553443	N	N	12	N	00	N
98	20240513	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12690	90	2	0.71	243825360	19219	117.43	12580	12790	12580	16380	8820	12600	12686.64	4.12	0	4223	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1687	6.75	0.41	12	0.14	1881.00	31185.00	15100	20240208	-15.96	10000	20230515	26.90	15100	-15.96	20240208	10450	21.44	20240125	15100	-15.96	20240208	10000	26.90	20230515	0.76	N	000320	500	84 억		547518	N	N	12	N	00	N
99	20240513	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12640	40	2	0.32	209401450	16505	100.85	12580	12790	12580	16380	8820	12600	12687.15	4.12	0	4477	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1680	6.72	0.41	12	0.12	1881.00	31185.00	15100	20240208	-16.29	10000	20230515	26.40	15100	-16.29	20240208	10450	20.96	20240125	15100	-16.29	20240208	10000	26.40	20230515	0.76	N	000320	500	84 억		547518	N	N	35	N	00	N
100	20240513	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12700	100	2	0.79	165919380	13070	79.86	12580	12790	12580	16380	8820	12600	12694.67	4.12	0	4540	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1688	6.75	0.41	12	0.10	1881.00	31185.00	15100	20240208	-15.89	10000	20230515	27.00	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10000	27.00	20230515	0.76	N	000320	500	84 억		547518	N	N	35	N	00	N
101	20240513	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12740	140	2	1.11	130328990	10269	62.75	12580	12790	12580	16380	8820	12600	12691.50	4.12	0	4276	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1693	6.77	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.63	10000	20230515	27.40	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10000	27.40	20230515	0.76	N	000320	500	84 억		547518	N	N	35	N	00	N
102	20240513	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	150	2	1.19	114099660	8995	54.96	12580	12790	12580	16380	8820	12600	12684.79	4.12	0	4084	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1695	6.78	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.56	10000	20230515	27.50	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10000	27.50	20230515	0.76	N	000320	500	84 억		547518	N	N	35	N	00	N
103	20240513	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12680	80	2	0.63	42784920	3388	20.70	12580	12740	12580	16380	8820	12600	12628.37	4.12	0	1266	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1685	6.74	0.41	12	0.03	1881.00	31185.00	15100	20240208	-16.03	10000	20230515	26.80	15100	-16.03	20240208	10450	21.34	20240125	15100	-16.03	20240208	10000	26.80	20230515	0.76	N	000320	500	84 억		547518	N	N	35	N	00	N
104	20240513	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12620	20	2	0.16	20556200	1629	9.95	12580	12740	12580	16380	8820	12600	12618.91	4.12	0	504	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1677	6.71	0.40	12	0.01	1881.00	31185.00	15100	20240208	-16.42	10000	20230515	26.20	15100	-16.42	20240208	10450	20.77	20240125	15100	-16.42	20240208	10000	26.20	20230515	0.76	N	000320	500	84 억		547518	N	N	35	N	00	N
105	20240513	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12610	10	2	0.08	10473500	832	5.08	12580	12610	12580	16380	8820	12600	12588.34	4.12	0	323	12860	12730	12590	12460	12320	12660	12390	84	3780	500	9070	10	1	13291151	1676	6.70	0.40	12	0.01	1881.00	31185.00	15100	20240208	-16.49	10000	20230515	26.10	15100	-16.49	20240208	10450	20.67	20240125	15100	-16.49	20240208	10000	26.10	20230515	0.76	N	000320	500	84 억		547518	N	N	35	N	00	N
106	20240510	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12600	-50	5	-0.40	205167730	16364	31.62	12650	12720	12450	16440	8860	12650	12537.72	4.13	0	-1133	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1675	6.70	0.40	12	0.12	1881.00	31185.00	15100	20240208	-16.56	9840	20230503	28.05	15100	-16.56	20240208	10450	20.57	20240125	15100	-16.56	20240208	10000	26.00	20230515	0.86	N	000320	500	84 억		548656	N	N	35	N	00	N
107	20240510	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12580	-70	5	-0.55	168234010	13431	25.96	12650	12720	12450	16440	8860	12650	12525.80	4.13	0	-66	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1672	6.69	0.40	12	0.10	1881.00	31185.00	15100	20240208	-16.69	9840	20230503	27.85	15100	-16.69	20240208	10450	20.38	20240125	15100	-16.69	20240208	10000	25.80	20230515	0.86	N	000320	500	84 억		548656	N	N	77	N	00	N
108	20240510	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12510	-140	5	-1.11	139404320	11132	21.51	12650	12720	12450	16440	8860	12650	12522.85	4.13	0	-69	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1663	6.65	0.40	12	0.08	1881.00	31185.00	15100	20240208	-17.15	9840	20230503	27.13	15100	-17.15	20240208	10450	19.71	20240125	15100	-17.15	20240208	10000	25.10	20230515	0.86	N	000320	500	84 억		548656	N	N	77	N	00	N
109	20240510	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12530	-120	5	-0.95	118699820	9478	18.32	12650	12720	12450	16440	8860	12650	12523.72	4.13	0	332	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1665	6.66	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.02	9840	20230503	27.34	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10000	25.30	20230515	0.86	N	000320	500	84 억		548656	N	N	77	N	00	N
110	20240510	120104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12520	-130	5	-1.03	114167130	9116	17.62	12650	12720	12450	16440	8860	12650	12523.82	4.13	0	432	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1664	6.66	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.09	9840	20230503	27.24	15100	-17.09	20240208	10450	19.81	20240125	15100	-17.09	20240208	10000	25.20	20230515	0.86	N	000320	500	84 억		548656	N	N	77	N	00	N
111	20240510	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-180	5	-1.42	93124610	7434	14.37	12650	12720	12450	16440	8860	12650	12526.85	4.13	0	192	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1657	6.63	0.40	12	0.06	1881.00	31185.00	15100	20240208	-17.42	9840	20230503	26.73	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10000	24.70	20230515	0.86	N	000320	500	84 억		548656	N	N	77	N	00	N
112	20240510	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12550	-100	5	-0.79	29360960	2329	4.50	12650	12720	12550	16440	8860	12650	12606.68	4.13	0	-696	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1668	6.67	0.40	12	0.02	1881.00	31185.00	15100	20240208	-16.89	9840	20230503	27.54	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	10000	25.50	20230515	0.86	N	000320	500	84 억		548656	N	N	77	N	00	N
113	20240510	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12650	0	3	0.00	5974420	472	0.91	12650	12720	12650	16440	8860	12650	12657.67	4.13	0	-140	13190	12920	12660	12390	12130	12790	12260	84	3790	500	9100	10	1	13291151	1681	6.73	0.41	12	0.00	1881.00	31185.00	15100	20240208	-16.23	9840	20230503	28.56	15100	-16.23	20240208	10450	21.05	20240125	15100	-16.23	20240208	10000	26.50	20230515	0.86	N	000320	500	84 억		548656	N	N	77	N	00	N
114	20240509	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12650	-220	5	-1.71	651838360	51694	108.85	12900	12930	12400	16730	9010	12870	12609.55	4.11	0	4731	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1681	6.73	0.41	12	0.39	1881.00	31185.00	15100	20240208	-16.23	9750	20230502	29.74	15100	-16.23	20240208	10450	21.05	20240125	15100	-16.23	20240208	10000	26.50	20230515	0.91	N	000320	500	84 억		545978	N	N	77	N	00	N
115	20240509	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12600	-270	5	-2.10	591829800	46934	98.83	12900	12930	12400	16730	9010	12870	12609.83	4.11	0	6209	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1675	6.70	0.40	12	0.35	1881.00	31185.00	15100	20240208	-16.56	9750	20230502	29.23	15100	-16.56	20240208	10450	20.57	20240125	15100	-16.56	20240208	10000	26.00	20230515	0.91	N	000320	500	84 억		545978	N	N	71	N	00	N
116	20240509	140104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12510	-360	5	-2.80	451796400	35699	75.17	12900	12930	12500	16730	9010	12870	12655.72	4.11	0	3021	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1663	6.65	0.40	12	0.27	1881.00	31185.00	15100	20240208	-17.15	9750	20230502	28.31	15100	-17.15	20240208	10450	19.71	20240125	15100	-17.15	20240208	10000	25.10	20230515	0.91	N	000320	500	84 억		545978	N	N	71	N	00	N
117	20240509	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12590	-280	5	-2.18	253821420	19927	41.96	12900	12930	12560	16730	9010	12870	12737.56	4.11	0	-25	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1673	6.69	0.40	12	0.15	1881.00	31185.00	15100	20240208	-16.62	9750	20230502	29.13	15100	-16.62	20240208	10450	20.48	20240125	15100	-16.62	20240208	10000	25.90	20230515	0.91	N	000320	500	84 억		545978	N	N	71	N	00	N
118	20240509	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	-120	5	-0.93	157680350	12320	25.94	12900	12930	12750	16730	9010	12870	12798.73	4.11	0	-1488	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1695	6.78	0.41	12	0.09	1881.00	31185.00	15100	20240208	-15.56	9750	20230502	30.77	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10000	27.50	20230515	0.91	N	000320	500	84 억		545978	N	N	71	N	00	N
119	20240509	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	-70	5	-0.54	122100810	9536	20.08	12900	12930	12750	16730	9010	12870	12804.20	4.11	0	-1017	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1701	6.80	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.23	9750	20230502	31.28	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10000	28.00	20230515	0.91	N	000320	500	84 억		545978	N	N	71	N	00	N
120	20240509	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12810	-60	5	-0.47	78029510	6095	12.83	12900	12930	12750	16730	9010	12870	12802.22	4.11	0	-79	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1703	6.81	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.17	9750	20230502	31.38	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10000	28.10	20230515	0.91	N	000320	500	84 억		545978	N	N	71	N	00	N
121	20240509	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12910	40	2	0.31	6526080	506	1.07	12900	12930	12800	16730	9010	12870	12897.39	4.11	0	-155	13050	12960	12780	12690	12510	13005	12735	84	3860	500	9260	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	9750	20230502	32.41	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10000	29.10	20230515	0.91	N	000320	500	84 억		545978	N	N	71	N	00	N
122	20240508	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12870	180	2	1.42	606010360	47442	45.76	12690	12870	12600	16490	8890	12690	12772.79	4.02	0	9706	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1711	6.84	0.41	12	0.36	1881.00	31185.00	15100	20240208	-14.77	9750	20230502	32.00	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10000	28.70	20230515	0.91	N	000320	500	84 억		534459	N	N	71	N	00	N
123	20240508	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12810	120	2	0.95	512767530	40186	38.76	12690	12840	12600	16490	8890	12690	12759.85	4.02	0	9364	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1703	6.81	0.41	12	0.30	1881.00	31185.00	15100	20240208	-15.17	9750	20230502	31.38	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10000	28.10	20230515	0.91	N	000320	500	84 억		534459	N	N	185	N	00	N
124	20240508	140104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12760	70	2	0.55	321518160	25238	24.34	12690	12810	12600	16490	8890	12690	12739.45	4.02	0	4867	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1696	6.78	0.41	12	0.19	1881.00	31185.00	15100	20240208	-15.50	9750	20230502	30.87	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	10000	27.60	20230515	0.91	N	000320	500	84 억		534459	N	N	185	N	00	N
125	20240508	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12730	40	2	0.32	279554560	21945	21.17	12690	12810	12600	16490	8890	12690	12738.87	4.02	0	2896	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1692	6.77	0.41	12	0.17	1881.00	31185.00	15100	20240208	-15.70	9750	20230502	30.56	15100	-15.70	20240208	10450	21.82	20240125	15100	-15.70	20240208	10000	27.30	20230515	0.91	N	000320	500	84 억		534459	N	N	185	N	00	N
126	20240508	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12720	30	2	0.24	244579620	19189	18.51	12690	12810	12600	16490	8890	12690	12745.82	4.02	0	1585	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1691	6.76	0.41	12	0.14	1881.00	31185.00	15100	20240208	-15.76	9750	20230502	30.46	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10000	27.20	20230515	0.91	N	000320	500	84 억		534459	N	N	185	N	00	N
127	20240508	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	60	2	0.47	173059300	13587	13.11	12690	12800	12600	16490	8890	12690	12737.12	4.02	0	1245	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1695	6.78	0.41	12	0.10	1881.00	31185.00	15100	20240208	-15.56	9750	20230502	30.77	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10000	27.50	20230515	0.91	N	000320	500	84 억		534459	N	N	185	N	00	N
128	20240508	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12790	100	2	0.79	105934000	8330	8.03	12690	12790	12600	16490	8890	12690	12717.17	4.02	0	1687	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1700	6.80	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.30	9750	20230502	31.18	15100	-15.30	20240208	10450	22.39	20240125	15100	-15.30	20240208	10000	27.90	20230515	0.91	N	000320	500	84 억		534459	N	N	185	N	00	N
129	20240508	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12620	-70	5	-0.55	7647380	603	0.58	12690	12700	12610	16490	8890	12690	12682.22	4.02	0	-188	13123	12906	12613	12396	12103	13015	12505	84	3800	500	9130	10	1	13291151	1677	6.71	0.40	12	0.00	1881.00	31185.00	15100	20240208	-16.42	9750	20230502	29.44	15100	-16.42	20240208	10450	20.77	20240125	15100	-16.42	20240208	10000	26.20	20230515	0.91	N	000320	500	84 억		534459	N	N	185	N	00	N
130	20240503	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12370	120	2	0.98	446574540	36185	65.39	12250	12440	12190	15920	8580	12250	12341.43	3.87	0	1158	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1644	6.58	0.40	12	0.27	1881.00	31185.00	15100	20240208	-18.08	9660	20230426	28.05	15100	-18.08	20240208	10450	18.37	20240125	15100	-18.08	20240208	9840	25.71	20230503	1.05	N	000320	500	84 억		514673	N	N	71	N	00	N
131	20240503	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12360	110	2	0.90	412390990	33423	60.40	12250	12440	12190	15920	8580	12250	12338.54	3.87	0	1284	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1643	6.57	0.40	12	0.25	1881.00	31185.00	15100	20240208	-18.15	9660	20230426	27.95	15100	-18.15	20240208	10450	18.28	20240125	15100	-18.15	20240208	9840	25.61	20230503	1.05	N	000320	500	84 억		514673	N	N	0	N	00	N
132	20240503	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12320	70	2	0.57	348629900	28260	51.07	12250	12440	12190	15920	8580	12250	12336.51	3.87	0	1898	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1637	6.55	0.40	12	0.21	1881.00	31185.00	15100	20240208	-18.41	9660	20230426	27.54	15100	-18.41	20240208	10450	17.89	20240125	15100	-18.41	20240208	9840	25.20	20230503	1.05	N	000320	500	84 억		514673	N	N	0	N	00	N
133	20240503	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12340	90	2	0.73	313115190	25376	45.86	12250	12440	12190	15920	8580	12250	12339.03	3.87	0	1623	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1640	6.56	0.40	12	0.19	1881.00	31185.00	15100	20240208	-18.28	9660	20230426	27.74	15100	-18.28	20240208	10450	18.09	20240125	15100	-18.28	20240208	9840	25.41	20230503	1.05	N	000320	500	84 억		514673	N	N	0	N	00	N
134	20240503	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12370	120	2	0.98	289269940	23442	42.36	12250	12440	12190	15920	8580	12250	12339.81	3.87	0	1649	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1644	6.58	0.40	12	0.18	1881.00	31185.00	15100	20240208	-18.08	9660	20230426	28.05	15100	-18.08	20240208	10450	18.37	20240125	15100	-18.08	20240208	9840	25.71	20230503	1.05	N	000320	500	84 억		514673	N	N	0	N	00	N
135	20240503	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12320	70	2	0.57	255055380	20669	37.35	12250	12440	12190	15920	8580	12250	12340.00	3.87	0	1565	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1637	6.55	0.40	12	0.16	1881.00	31185.00	15100	20240208	-18.41	9660	20230426	27.54	15100	-18.41	20240208	10450	17.89	20240125	15100	-18.41	20240208	9840	25.20	20230503	1.05	N	000320	500	84 억		514673	N	N	0	N	00	N
136	20240503	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12330	80	2	0.65	97597600	7935	14.34	12250	12400	12190	15920	8580	12250	12299.63	3.87	0	1700	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1639	6.56	0.40	12	0.06	1881.00	31185.00	15100	20240208	-18.34	9660	20230426	27.64	15100	-18.34	20240208	10450	17.99	20240125	15100	-18.34	20240208	9840	25.30	20230503	1.05	N	000320	500	84 억		514673	N	N	0	N	00	N
137	20240503	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12330	80	2	0.65	10384940	844	1.53	12250	12400	12190	15920	8580	12250	12304.43	3.87	0	-333	12656	12452	12196	11992	11736	12555	12095	84	3670	500	8820	10	1	13291151	1639	6.56	0.40	12	0.01	1881.00	31185.00	15100	20240208	-18.34	9660	20230426	27.64	15100	-18.34	20240208	10450	17.99	20240125	15100	-18.34	20240208	9840	25.30	20230503	1.05	N	000320	500	84 억		514673	N	N	0	N	00	N
138	20240502	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12250	250	2	2.08	663392570	54366	171.86	12000	12400	11940	15600	8400	12000	12201.66	3.85	0	3827	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1628	6.51	0.39	12	0.41	1881.00	31185.00	15100	20240208	-18.87	9660	20230426	26.81	15100	-18.87	20240208	10450	17.22	20240125	15100	-18.87	20240208	9750	25.64	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N
139	20240502	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12020	20	2	0.17	581023860	47601	150.47	12000	12400	11940	15600	8400	12000	12206.13	3.85	0	2940	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1598	6.39	0.39	12	0.36	1881.00	31185.00	15100	20240208	-20.40	9660	20230426	24.43	15100	-20.40	20240208	10450	15.02	20240125	15100	-20.40	20240208	9750	23.28	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N
140	20240502	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12110	110	2	0.92	505973080	41392	130.85	12000	12400	11940	15600	8400	12000	12223.93	3.85	0	2001	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1610	6.44	0.39	12	0.31	1881.00	31185.00	15100	20240208	-19.80	9660	20230426	25.36	15100	-19.80	20240208	10450	15.89	20240125	15100	-19.80	20240208	9750	24.21	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N
141	20240502	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12110	110	2	0.92	483563530	39542	125.00	12000	12400	11940	15600	8400	12000	12229.11	3.85	0	2110	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1610	6.44	0.39	12	0.30	1881.00	31185.00	15100	20240208	-19.80	9660	20230426	25.36	15100	-19.80	20240208	10450	15.89	20240125	15100	-19.80	20240208	9750	24.21	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N
142	20240502	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12070	70	2	0.58	466955270	38169	120.66	12000	12400	11940	15600	8400	12000	12233.89	3.85	0	2233	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1604	6.42	0.39	12	0.29	1881.00	31185.00	15100	20240208	-20.07	9660	20230426	24.95	15100	-20.07	20240208	10450	15.50	20240125	15100	-20.07	20240208	9750	23.79	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N
143	20240502	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12110	110	2	0.92	424522330	34671	109.60	12000	12400	11940	15600	8400	12000	12244.31	3.85	0	3094	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1610	6.44	0.39	12	0.26	1881.00	31185.00	15100	20240208	-19.80	9660	20230426	25.36	15100	-19.80	20240208	10450	15.89	20240125	15100	-19.80	20240208	9750	24.21	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N
144	20240502	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12210	210	2	1.75	341494170	27824	87.96	12000	12400	11940	15600	8400	12000	12273.37	3.85	0	1994	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1623	6.49	0.39	12	0.21	1881.00	31185.00	15100	20240208	-19.14	9660	20230426	26.40	15100	-19.14	20240208	10450	16.84	20240125	15100	-19.14	20240208	9750	25.23	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N
145	20240502	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11950	-50	5	-0.42	7367830	612	1.93	12000	12120	11950	15600	8400	12000	12038.94	3.85	0	-107	12160	12080	11950	11870	11740	12120	11910	84	3600	500	8640	10	1	13291151	1588	6.35	0.38	12	0.00	1881.00	31185.00	15100	20240208	-20.86	9660	20230426	23.71	15100	-20.86	20240208	10450	14.35	20240125	15100	-20.86	20240208	9750	22.56	20230502	1.06	N	000320	500	84 억		511621	N	N	112	N	00	N