KissMeData/000640/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	160110	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100900	-1900	5	-1.85	818464600	8072	227.06	103000	103000	100600	133600	72000	102800	101395.52	15.28	0	-1958	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6406	11.05	0.63	12	0.13	9134.00	160794.00	121400	20240329	-16.89	76800	20230707	31.38	121400	-16.89	20240329	94400	6.89	20240116	121400	-16.89	20240329	76800	31.38	20230707	0.20	N	000640	5000	317 억		970105	N	N	6	N	00	N
3	20240531	150109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101200	-1600	5	-1.56	653986600	6450	181.43	103000	103000	100600	133600	72000	102800	101393.27	15.28	0	-1481	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6425	11.08	0.63	12	0.10	9134.00	160794.00	121400	20240329	-16.64	76800	20230707	31.77	121400	-16.64	20240329	94400	7.20	20240116	121400	-16.64	20240329	76800	31.77	20230707	0.20	N	000640	5000	317 억		970105	N	N	0	N	00	N
4	20240531	140109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101000	-1800	5	-1.75	395341100	3908	109.93	103000	103000	100600	133600	72000	102800	101162.00	15.28	0	-1069	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6412	11.06	0.63	12	0.06	9134.00	160794.00	121400	20240329	-16.80	76800	20230707	31.51	121400	-16.80	20240329	94400	6.99	20240116	121400	-16.80	20240329	76800	31.51	20230707	0.20	N	000640	5000	317 억		970105	N	N	0	N	00	N
5	20240531	130109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101400	-1400	5	-1.36	310365000	3067	86.27	103000	103000	100600	133600	72000	102800	101194.98	15.28	0	-1009	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6438	11.10	0.63	12	0.05	9134.00	160794.00	121400	20240329	-16.47	76800	20230707	32.03	121400	-16.47	20240329	94400	7.42	20240116	121400	-16.47	20240329	76800	32.03	20230707	0.20	N	000640	5000	317 억		970105	N	N	0	N	00	N
6	20240531	120109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100800	-2000	5	-1.95	227597400	2248	63.23	103000	103000	100600	133600	72000	102800	101244.40	15.28	0	-834	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6400	11.04	0.63	12	0.04	9134.00	160794.00	121400	20240329	-16.97	76800	20230707	31.25	121400	-16.97	20240329	94400	6.78	20240116	121400	-16.97	20240329	76800	31.25	20230707	0.20	N	000640	5000	317 억		970105	N	N	0	N	00	N
7	20240531	110109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100700	-2100	5	-2.04	153906400	1518	42.70	103000	103000	100600	133600	72000	102800	101387.62	15.28	0	-836	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6393	11.02	0.63	12	0.02	9134.00	160794.00	121400	20240329	-17.05	76800	20230707	31.12	121400	-17.05	20240329	94400	6.67	20240116	121400	-17.05	20240329	76800	31.12	20230707	0.20	N	000640	5000	317 억		970105	N	N	0	N	00	N
8	20240531	100109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101400	-1400	5	-1.36	61135200	599	16.85	103000	103000	101200	133600	72000	102800	102062.10	15.28	0	-370	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6438	11.10	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.47	76800	20230707	32.03	121400	-16.47	20240329	94400	7.42	20240116	121400	-16.47	20240329	76800	32.03	20230707	0.20	N	000640	5000	317 억		970105	N	N	0	N	00	N
9	20240531	090109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	102800	0	3	0.00	11528600	112	3.15	103000	103000	102800	133600	72000	102800	102933.93	15.28	0	-64	104600	103700	102000	101100	99400	104150	101550	317	30800	5000	74010	100	1	6348913	6527	11.25	0.64	12	0.00	9134.00	160794.00	121400	20240329	-15.32	76800	20230707	33.85	121400	-15.32	20240329	94400	8.90	20240116	121400	-15.32	20240329	76800	33.85	20230707	0.20	N	000640	5000	317 억		970105	N	N	0	N	00	N
10	20240530	160109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	102800	1200	2	1.18	360110900	3555	117.06	101300	102900	100300	132000	71200	101600	101297.02	15.28	0	-129	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6527	11.25	0.64	12	0.06	9134.00	160794.00	121400	20240329	-15.32	76800	20230707	33.85	121400	-15.32	20240329	94400	8.90	20240116	121400	-15.32	20240329	76800	33.85	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
11	20240530	150109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100700	-900	5	-0.89	283714000	2809	92.49	101300	102400	100300	132000	71200	101600	101001.78	15.28	0	79	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6393	11.02	0.63	12	0.04	9134.00	160794.00	121400	20240329	-17.05	76800	20230707	31.12	121400	-17.05	20240329	94400	6.67	20240116	121400	-17.05	20240329	76800	31.12	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
12	20240530	140109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100700	-900	5	-0.89	224032000	2215	72.93	101300	102400	100600	132000	71200	101600	101143.12	15.28	0	-89	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6393	11.02	0.63	12	0.03	9134.00	160794.00	121400	20240329	-17.05	76800	20230707	31.12	121400	-17.05	20240329	94400	6.67	20240116	121400	-17.05	20240329	76800	31.12	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
13	20240530	130109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100800	-800	5	-0.79	110136000	1092	35.96	101300	101400	100600	132000	71200	101600	100857.14	15.28	0	24	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6400	11.04	0.63	12	0.02	9134.00	160794.00	121400	20240329	-16.97	76800	20230707	31.25	121400	-16.97	20240329	94400	6.78	20240116	121400	-16.97	20240329	76800	31.25	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
14	20240530	120109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100800	-800	5	-0.79	87462100	867	28.55	101300	101400	100600	132000	71200	101600	100879.01	15.28	0	52	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6400	11.04	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.97	76800	20230707	31.25	121400	-16.97	20240329	94400	6.78	20240116	121400	-16.97	20240329	76800	31.25	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
15	20240530	110110	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100800	-800	5	-0.79	61533900	610	20.09	101300	101400	100600	132000	71200	101600	100875.25	15.28	0	1	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6400	11.04	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.97	76800	20230707	31.25	121400	-16.97	20240329	94400	6.78	20240116	121400	-16.97	20240329	76800	31.25	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
16	20240530	100109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100900	-700	5	-0.69	34141400	338	11.13	101300	101400	100600	132000	71200	101600	101010.06	15.28	0	-80	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6406	11.05	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.89	76800	20230707	31.38	121400	-16.89	20240329	94400	6.89	20240116	121400	-16.89	20240329	76800	31.38	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
17	20240530	090110	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101300	-300	5	-0.30	101300	1	0.03	101300	101300	101300	132000	71200	101600	101300.00	15.28	0	0	103333	102466	101733	100866	100133	102100	100500	317	30400	5000	73150	100	1	6348913	6431	11.09	0.63	12	0.00	9134.00	160794.00	121400	20240329	-16.56	76800	20230707	31.90	121400	-16.56	20240329	94400	7.31	20240116	121400	-16.56	20240329	76800	31.90	20230707	0.21	N	000640	5000	317 억		970053	N	N	0	N	00	N
18	20240529	160109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101600	200	2	0.20	308864800	3037	31.30	102200	102600	101000	131800	71000	101400	101700.63	15.29	0	-517	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6450	11.12	0.63	12	0.05	9134.00	160794.00	121400	20240329	-16.31	76800	20230707	32.29	121400	-16.31	20240329	94400	7.63	20240116	121400	-16.31	20240329	76800	32.29	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
19	20240529	150109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	102100	700	2	0.69	285652600	2809	28.95	102200	102600	101000	131800	71000	101400	101691.92	15.29	0	-399	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6482	11.18	0.63	12	0.04	9134.00	160794.00	121400	20240329	-15.90	76800	20230707	32.94	121400	-15.90	20240329	94400	8.16	20240116	121400	-15.90	20240329	76800	32.94	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
20	20240529	140109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	102000	600	2	0.59	206114900	2031	20.93	102200	102200	101000	131800	71000	101400	101484.44	15.29	0	-79	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6476	11.17	0.63	12	0.03	9134.00	160794.00	121400	20240329	-15.98	76800	20230707	32.81	121400	-15.98	20240329	94400	8.05	20240116	121400	-15.98	20240329	76800	32.81	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
21	20240529	130109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101400	0	3	0.00	153736700	1516	15.62	102200	102200	101000	131800	71000	101400	101409.43	15.29	0	-140	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6438	11.10	0.63	12	0.02	9134.00	160794.00	121400	20240329	-16.47	76800	20230707	32.03	121400	-16.47	20240329	94400	7.42	20240116	121400	-16.47	20240329	76800	32.03	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
22	20240529	120109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101800	400	2	0.39	132434300	1306	13.46	102200	102200	101000	131800	71000	101400	101404.52	15.29	0	-214	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6463	11.15	0.63	12	0.02	9134.00	160794.00	121400	20240329	-16.14	76800	20230707	32.55	121400	-16.14	20240329	94400	7.84	20240116	121400	-16.14	20240329	76800	32.55	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
23	20240529	110109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101300	-100	5	-0.10	92133600	909	9.37	102200	102200	101000	131800	71000	101400	101357.10	15.29	0	-199	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6431	11.09	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.56	76800	20230707	31.90	121400	-16.56	20240329	94400	7.31	20240116	121400	-16.56	20240329	76800	31.90	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
24	20240529	100109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101400	0	3	0.00	43232800	426	4.39	102200	102200	101200	131800	71000	101400	101485.45	15.29	0	-186	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6438	11.10	0.63	12	0.01	9134.00	160794.00	121400	20240329	-16.47	76800	20230707	32.03	121400	-16.47	20240329	94400	7.42	20240116	121400	-16.47	20240329	76800	32.03	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
25	20240529	090109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101500	100	2	0.10	406700	4	0.04	102200	102200	101500	131800	71000	101400	101675.00	15.29	0	-3	104866	103132	101566	99832	98266	104000	100700	317	30400	5000	73000	100	1	6348913	6444	11.11	0.63	12	0.00	9134.00	160794.00	121400	20240329	-16.39	76800	20230707	32.16	121400	-16.39	20240329	94400	7.52	20240116	121400	-16.39	20240329	76800	32.16	20230707	0.18	N	000640	5000	317 억		970630	N	N	0	N	00	N
26	20240528	160109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101400	1100	2	1.10	987064500	9702	71.98	100000	103300	100000	130300	70300	100300	101738.40	15.25	0	2221	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6438	11.10	0.63	12	0.15	9134.00	160794.00	121400	20240329	-16.47	76800	20230707	32.03	121400	-16.47	20240329	94400	7.42	20240116	121400	-16.47	20240329	76800	32.03	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
27	20240528	150109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101300	1000	2	1.00	888106800	8724	64.72	100000	103300	100000	130300	70300	100300	101800.58	15.25	0	1608	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6431	11.09	0.63	12	0.14	9134.00	160794.00	121400	20240329	-16.56	76800	20230707	31.90	121400	-16.56	20240329	94400	7.31	20240116	121400	-16.56	20240329	76800	31.90	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
28	20240528	140109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101500	1200	2	1.20	607596700	5958	44.20	100000	103300	100000	130300	70300	100300	101980.26	15.25	0	417	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6444	11.11	0.63	12	0.09	9134.00	160794.00	121400	20240329	-16.39	76800	20230707	32.16	121400	-16.39	20240329	94400	7.52	20240116	121400	-16.39	20240329	76800	32.16	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
29	20240528	130109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	102000	1700	2	1.69	409753200	4021	29.83	100000	103300	100000	130300	70300	100300	101903.71	15.25	0	367	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6476	11.17	0.63	12	0.06	9134.00	160794.00	121400	20240329	-15.98	76800	20230707	32.81	121400	-15.98	20240329	94400	8.05	20240116	121400	-15.98	20240329	76800	32.81	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
30	20240528	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101800	1500	2	1.50	343777900	3373	25.02	100000	103300	100000	130300	70300	100300	101921.00	15.25	0	161	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6463	11.15	0.63	12	0.05	9134.00	160794.00	121400	20240329	-16.14	76800	20230707	32.55	121400	-16.14	20240329	94400	7.84	20240116	121400	-16.14	20240329	76800	32.55	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
31	20240528	110109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	102000	1700	2	1.69	268228700	2630	19.51	100000	103300	100000	130300	70300	100300	101988.74	15.25	0	-31	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6476	11.17	0.63	12	0.04	9134.00	160794.00	121400	20240329	-15.98	76800	20230707	32.81	121400	-15.98	20240329	94400	8.05	20240116	121400	-15.98	20240329	76800	32.81	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
32	20240528	100109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	102400	2100	2	2.09	178609300	1756	13.03	100000	103000	100000	130300	70300	100300	101714.53	15.25	0	-90	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6501	11.21	0.64	12	0.03	9134.00	160794.00	121400	20240329	-15.65	76800	20230707	33.33	121400	-15.65	20240329	94400	8.47	20240116	121400	-15.65	20240329	76800	33.33	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
33	20240528	090109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101200	900	2	0.90	7716200	77	0.57	100000	101200	100000	130300	70300	100300	100209.21	15.25	0	10	106766	103532	101666	98432	96566	102600	97500	317	30000	5000	72210	100	1	6348913	6425	11.08	0.63	12	0.00	9134.00	160794.00	121400	20240329	-16.64	76800	20230707	31.77	121400	-16.64	20240329	94400	7.20	20240116	121400	-16.64	20240329	76800	31.77	20230707	0.18	N	000640	5000	317 억		967928	N	N	0	N	00	N
34	20240527	160109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100300	-4600	5	-4.39	1361680200	13475	336.54	104900	104900	99800	136300	73500	104900	101054.18	15.25	0	-2710	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6368	10.98	0.62	12	0.21	9134.00	160794.00	121400	20240329	-17.38	76800	20230707	30.60	121400	-17.38	20240329	94400	6.25	20240116	121400	-17.38	20240329	76800	30.60	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
35	20240527	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	99900	-5000	5	-4.77	1255949800	12419	310.16	104900	104900	99800	136300	73500	104900	101131.31	15.25	0	-2434	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6343	10.94	0.62	12	0.20	9134.00	160794.00	121400	20240329	-17.71	76800	20230707	30.08	121400	-17.71	20240329	94400	5.83	20240116	121400	-17.71	20240329	76800	30.08	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
36	20240527	140109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	100000	-4900	5	-4.67	998161400	9839	245.73	104900	104900	100000	136300	73500	104900	101449.48	15.25	0	-1034	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6349	10.95	0.62	12	0.15	9134.00	160794.00	121400	20240329	-17.63	76800	20230707	30.21	121400	-17.63	20240329	94400	5.93	20240116	121400	-17.63	20240329	76800	30.21	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
37	20240527	130109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101300	-3600	5	-3.43	570739400	5590	139.61	104900	104900	101200	136300	73500	104900	102100.07	15.25	0	-687	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6431	11.09	0.63	12	0.09	9134.00	160794.00	121400	20240329	-16.56	76800	20230707	31.90	121400	-16.56	20240329	94400	7.31	20240116	121400	-16.56	20240329	76800	31.90	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
38	20240527	120109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101700	-3200	5	-3.05	487692700	4772	119.18	104900	104900	101600	136300	73500	104900	102198.81	15.25	0	-408	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6457	11.13	0.63	12	0.08	9134.00	160794.00	121400	20240329	-16.23	76800	20230707	32.42	121400	-16.23	20240329	94400	7.73	20240116	121400	-16.23	20240329	76800	32.42	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
39	20240527	110109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101900	-3000	5	-2.86	420013900	4107	102.57	104900	104900	101800	136300	73500	104900	102267.81	15.25	0	-93	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6470	11.16	0.63	12	0.06	9134.00	160794.00	121400	20240329	-16.06	76800	20230707	32.68	121400	-16.06	20240329	94400	7.94	20240116	121400	-16.06	20240329	76800	32.68	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
40	20240527	100109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	101900	-3000	5	-2.86	165785700	1614	40.31	104900	104900	101800	136300	73500	104900	102717.29	15.25	0	190	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6470	11.16	0.63	12	0.03	9134.00	160794.00	121400	20240329	-16.06	76800	20230707	32.68	121400	-16.06	20240329	94400	7.94	20240116	121400	-16.06	20240329	76800	32.68	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
41	20240527	090109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104900	0	3	0.00	1153900	11	0.27	104900	104900	104900	136300	73500	104900	104900.00	15.25	0	0	107033	105966	104733	103666	102433	106050	103750	317	31400	5000	75520	100	1	6348913	6660	11.48	0.65	12	0.00	9134.00	160794.00	121400	20240329	-13.59	76800	20230707	36.59	121400	-13.59	20240329	94400	11.12	20240116	121400	-13.59	20240329	76800	36.59	20230707	0.19	N	000640	5000	317 억		968088	N	N	5	N	00	N
42	20240524	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104900	-200	5	-0.19	418515500	4004	142.34	104900	105800	103500	136600	73600	105100	104524.35	15.25	0	-321	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6660	11.48	0.65	12	0.06	9134.00	160794.00	121400	20240329	-13.59	76800	20230707	36.59	121400	-13.59	20240329	94400	11.12	20240116	121400	-13.59	20240329	76800	36.59	20230707	0.20	N	000640	5000	317 억		968443	N	N	5	N	00	N
43	20240524	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104100	-1000	5	-0.95	408385700	3907	138.89	104900	105800	103500	136600	73600	105100	104526.67	15.25	0	-322	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6609	11.40	0.65	12	0.06	9134.00	160794.00	121400	20240329	-14.25	76800	20230707	35.55	121400	-14.25	20240329	94400	10.28	20240116	121400	-14.25	20240329	76800	35.55	20230707	0.20	N	000640	5000	317 억		968443	N	N	0	N	00	N
44	20240524	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104400	-700	5	-0.67	334003200	3195	113.58	104900	105800	103500	136600	73600	105100	104539.34	15.25	0	-396	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6628	11.43	0.65	12	0.05	9134.00	160794.00	121400	20240329	-14.00	76800	20230707	35.94	121400	-14.00	20240329	94400	10.59	20240116	121400	-14.00	20240329	76800	35.94	20230707	0.20	N	000640	5000	317 억		968443	N	N	0	N	00	N
45	20240524	130108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104500	-600	5	-0.57	285953900	2735	97.23	104900	105800	103500	136600	73600	105100	104553.53	15.25	0	-418	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6635	11.44	0.65	12	0.04	9134.00	160794.00	121400	20240329	-13.92	76800	20230707	36.07	121400	-13.92	20240329	94400	10.70	20240116	121400	-13.92	20240329	76800	36.07	20230707	0.20	N	000640	5000	317 억		968443	N	N	0	N	00	N
46	20240524	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104100	-1000	5	-0.95	137467700	1321	46.96	104900	105800	103500	136600	73600	105100	104063.36	15.25	0	-275	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6609	11.40	0.65	12	0.02	9134.00	160794.00	121400	20240329	-14.25	76800	20230707	35.55	121400	-14.25	20240329	94400	10.28	20240116	121400	-14.25	20240329	76800	35.55	20230707	0.20	N	000640	5000	317 억		968443	N	N	0	N	00	N
47	20240524	110108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	103500	-1600	5	-1.52	67778500	650	23.11	104900	105800	103500	136600	73600	105100	104274.62	15.25	0	-185	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6571	11.33	0.64	12	0.01	9134.00	160794.00	121400	20240329	-14.74	76800	20230707	34.77	121400	-14.74	20240329	94400	9.64	20240116	121400	-14.74	20240329	76800	34.77	20230707	0.20	N	000640	5000	317 억		968443	N	N	0	N	00	N
48	20240524	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104700	-400	5	-0.38	31338300	300	10.66	104900	105800	104100	136600	73600	105100	104461.00	15.25	0	-60	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6647	11.46	0.65	12	0.00	9134.00	160794.00	121400	20240329	-13.76	76800	20230707	36.33	121400	-13.76	20240329	94400	10.91	20240116	121400	-13.76	20240329	76800	36.33	20230707	0.20	N	000640	5000	317 억		968443	N	N	0	N	00	N
49	20240524	090108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104900	-200	5	-0.19	1153900	11	0.39	104900	104900	104900	136600	73600	105100	104900.00	15.25	0	-11	106966	106032	105166	104232	103366	105600	103800	317	31500	5000	75670	100	1	6348913	6660	11.48	0.65	12	0.00	9134.00	160794.00	121400	20240329	-13.59	76800	20230707	36.59	121400	-13.59	20240329	94400	11.12	20240116	121400	-13.59	20240329	76800	36.59	20230707	0.20	N	000640	5000	317 억		968443	N	N	0	N	00	N
50	20240523	160107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105100	-600	5	-0.57	295486100	2813	62.99	105700	106100	104300	137400	74000	105700	105043.03	15.27	0	-545	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6673	11.51	0.65	12	0.04	9134.00	160794.00	121400	20240329	-13.43	76800	20230707	36.85	121400	-13.43	20240329	94400	11.33	20240116	121400	-13.43	20240329	76800	36.85	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
51	20240523	150109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105100	-600	5	-0.57	249087500	2371	53.09	105700	106100	104300	137400	74000	105700	105055.88	15.27	0	-268	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6673	11.51	0.65	12	0.04	9134.00	160794.00	121400	20240329	-13.43	76800	20230707	36.85	121400	-13.43	20240329	94400	11.33	20240116	121400	-13.43	20240329	76800	36.85	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
52	20240523	140109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105400	-300	5	-0.28	208702100	1987	44.49	105700	106100	104300	137400	74000	105700	105033.77	15.27	0	-157	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6692	11.54	0.66	12	0.03	9134.00	160794.00	121400	20240329	-13.18	76800	20230707	37.24	121400	-13.18	20240329	94400	11.65	20240116	121400	-13.18	20240329	76800	37.24	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
53	20240523	130108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104700	-1000	5	-0.95	161465200	1539	34.46	105700	106100	104300	137400	74000	105700	104915.66	15.27	0	16	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6647	11.46	0.65	12	0.02	9134.00	160794.00	121400	20240329	-13.76	76800	20230707	36.33	121400	-13.76	20240329	94400	10.91	20240116	121400	-13.76	20240329	76800	36.33	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
54	20240523	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	104700	-1000	5	-0.95	124726300	1188	26.60	105700	106100	104300	137400	74000	105700	104988.47	15.27	0	-66	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6647	11.46	0.65	12	0.02	9134.00	160794.00	121400	20240329	-13.76	76800	20230707	36.33	121400	-13.76	20240329	94400	10.91	20240116	121400	-13.76	20240329	76800	36.33	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
55	20240523	110108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106100	400	2	0.38	78971800	752	16.84	105700	106100	104300	137400	74000	105700	105015.69	15.27	0	-62	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6736	11.62	0.66	12	0.01	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
56	20240523	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105100	-600	5	-0.57	66693300	636	14.24	105700	106100	104300	137400	74000	105700	104863.68	15.27	0	-136	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6673	11.51	0.65	12	0.01	9134.00	160794.00	121400	20240329	-13.43	76800	20230707	36.85	121400	-13.43	20240329	94400	11.33	20240116	121400	-13.43	20240329	76800	36.85	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
57	20240523	090108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105700	0	3	0.00	105700	1	0.02	105700	105700	105700	137400	74000	105700	105700.00	15.27	0	0	107500	106600	105900	105000	104300	106250	104650	317	31700	5000	76100	100	1	6348913	6711	11.57	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.93	76800	20230707	37.63	121400	-12.93	20240329	94400	11.97	20240116	121400	-12.93	20240329	76800	37.63	20230707	0.19	N	000640	5000	317 억		969546	N	N	1	N	00	N
58	20240522	160107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105700	-1100	5	-1.03	472425000	4466	152.01	106800	106800	105200	138800	74800	106800	105782.62	15.30	0	-2012	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6711	11.57	0.66	12	0.07	9134.00	160794.00	121400	20240329	-12.93	76800	20230707	37.63	121400	-12.93	20240329	94400	11.97	20240116	121400	-12.93	20240329	76800	37.63	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
59	20240522	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106000	-800	5	-0.75	359453500	3400	115.72	106800	106800	105200	138800	74800	106800	105721.62	15.30	0	-1613	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6730	11.60	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
60	20240522	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105900	-900	5	-0.84	187303700	1776	60.45	106800	106800	105200	138800	74800	106800	105463.80	15.30	0	-650	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6723	11.59	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.77	76800	20230707	37.89	121400	-12.77	20240329	94400	12.18	20240116	121400	-12.77	20240329	76800	37.89	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
61	20240522	130108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105200	-1600	5	-1.50	134039600	1272	43.29	106800	106800	105200	138800	74800	106800	105377.04	15.30	0	-377	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6679	11.52	0.65	12	0.02	9134.00	160794.00	121400	20240329	-13.34	76800	20230707	36.98	121400	-13.34	20240329	94400	11.44	20240116	121400	-13.34	20240329	76800	36.98	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
62	20240522	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105200	-1600	5	-1.50	100757800	956	32.54	106800	106800	105200	138800	74800	106800	105395.19	15.30	0	-251	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6679	11.52	0.65	12	0.02	9134.00	160794.00	121400	20240329	-13.34	76800	20230707	36.98	121400	-13.34	20240329	94400	11.44	20240116	121400	-13.34	20240329	76800	36.98	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
63	20240522	110108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105200	-1600	5	-1.50	68846500	653	22.23	106800	106800	105200	138800	74800	106800	105431.09	15.30	0	-116	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6679	11.52	0.65	12	0.01	9134.00	160794.00	121400	20240329	-13.34	76800	20230707	36.98	121400	-13.34	20240329	94400	11.44	20240116	121400	-13.34	20240329	76800	36.98	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
64	20240522	100108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105800	-1000	5	-0.94	28285100	268	9.12	106800	106800	105300	138800	74800	106800	105541.42	15.30	0	-21	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6717	11.58	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.85	76800	20230707	37.76	121400	-12.85	20240329	94400	12.08	20240116	121400	-12.85	20240329	76800	37.76	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
65	20240522	090108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106800	0	3	0.00	106800	1	0.03	106800	106800	106800	138800	74800	106800	106800.00	15.30	0	-1	108866	107832	106466	105432	104066	107150	104750	317	32000	5000	76890	100	1	6348913	6781	11.69	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.03	76800	20230707	39.06	121400	-12.03	20240329	94400	13.14	20240116	121400	-12.03	20240329	76800	39.06	20230707	0.19	N	000640	5000	317 억		971565	N	N	1	N	00	N
66	20240521	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106800	-300	5	-0.28	310993800	2938	112.91	107200	107500	105100	139200	75000	107100	105850.94	15.31	0	-369	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6781	11.69	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.03	76800	20230707	39.06	121400	-12.03	20240329	94400	13.14	20240116	121400	-12.03	20240329	76800	39.06	20230707	0.20	N	000640	5000	317 억		971915	N	N	1	N	00	N
67	20240521	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105600	-1500	5	-1.40	290547000	2745	105.50	107200	107500	105100	139200	75000	107100	105844.53	15.31	0	-366	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6704	11.56	0.66	12	0.04	9134.00	160794.00	121400	20240329	-13.01	76800	20230707	37.50	121400	-13.01	20240329	94400	11.86	20240116	121400	-13.01	20240329	76800	37.50	20230707	0.20	N	000640	5000	317 억		971915	N	N	32	N	00	N
68	20240521	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106000	-1100	5	-1.03	241417100	2282	87.70	107200	107500	105100	139200	75000	107100	105790.17	15.31	0	-294	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6730	11.60	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.69	76800	20230707	38.02	121400	-12.69	20240329	94400	12.29	20240116	121400	-12.69	20240329	76800	38.02	20230707	0.20	N	000640	5000	317 억		971915	N	N	32	N	00	N
69	20240521	130108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	-1600	5	-1.49	182572200	1726	66.33	107200	107500	105100	139200	75000	107100	105775.33	15.31	0	-173	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6698	11.55	0.66	12	0.03	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.20	N	000640	5000	317 억		971915	N	N	32	N	00	N
70	20240521	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105400	-1700	5	-1.59	173400800	1639	62.99	107200	107500	105100	139200	75000	107100	105794.32	15.31	0	-143	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6692	11.54	0.66	12	0.03	9134.00	160794.00	121400	20240329	-13.18	76800	20230707	37.24	121400	-13.18	20240329	94400	11.65	20240116	121400	-13.18	20240329	76800	37.24	20230707	0.20	N	000640	5000	317 억		971915	N	N	32	N	00	N
71	20240521	110108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105200	-1900	5	-1.77	140752100	1329	51.08	107200	107500	105100	139200	75000	107100	105905.58	15.31	0	-127	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6679	11.52	0.65	12	0.02	9134.00	160794.00	121400	20240329	-13.34	76800	20230707	36.98	121400	-13.34	20240329	94400	11.44	20240116	121400	-13.34	20240329	76800	36.98	20230707	0.20	N	000640	5000	317 억		971915	N	N	32	N	00	N
72	20240521	100108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106500	-600	5	-0.56	47839600	449	17.26	107200	107500	106100	139200	75000	107100	106543.27	15.31	0	-85	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6762	11.66	0.66	12	0.01	9134.00	160794.00	121400	20240329	-12.27	76800	20230707	38.67	121400	-12.27	20240329	94400	12.82	20240116	121400	-12.27	20240329	76800	38.67	20230707	0.20	N	000640	5000	317 억		971915	N	N	32	N	00	N
73	20240521	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107100	0	3	0.00	1285400	12	0.46	107200	107200	107100	139200	75000	107100	107122.22	15.31	0	0	110033	108566	107333	105866	104633	107950	105250	317	32100	5000	77110	100	1	6348913	6800	11.73	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.78	76800	20230707	39.45	121400	-11.78	20240329	94400	13.45	20240116	121400	-11.78	20240329	76800	39.45	20230707	0.20	N	000640	5000	317 억		971915	N	N	32	N	00	N
74	20240517	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108400	500	2	0.46	309338700	2861	52.79	108600	108700	107100	140200	75600	107900	108122.58	15.33	0	-511	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6882	11.87	0.67	12	0.05	9134.00	160794.00	121400	20240329	-10.71	76800	20230707	41.15	121400	-10.71	20240329	94400	14.83	20240116	121400	-10.71	20240329	76800	41.15	20230707	0.19	N	000640	5000	317 억		973537	N	N	19	N	00	N
75	20240517	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108600	700	2	0.65	270820500	2506	46.24	108600	108700	107100	140200	75600	107900	108068.83	15.33	0	-433	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6895	11.89	0.68	12	0.04	9134.00	160794.00	121400	20240329	-10.54	76800	20230707	41.41	121400	-10.54	20240329	94400	15.04	20240116	121400	-10.54	20240329	76800	41.41	20230707	0.19	N	000640	5000	317 억		973537	N	N	41	N	00	N
76	20240517	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108600	700	2	0.65	221728200	2054	37.90	108600	108700	107100	140200	75600	107900	107949.46	15.33	0	-244	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6895	11.89	0.68	12	0.03	9134.00	160794.00	121400	20240329	-10.54	76800	20230707	41.41	121400	-10.54	20240329	94400	15.04	20240116	121400	-10.54	20240329	76800	41.41	20230707	0.19	N	000640	5000	317 억		973537	N	N	41	N	00	N
77	20240517	130108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107600	-300	5	-0.28	130386100	1211	22.34	108600	108600	107100	140200	75600	107900	107668.13	15.33	0	-179	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6831	11.78	0.67	12	0.02	9134.00	160794.00	121400	20240329	-11.37	76800	20230707	40.10	121400	-11.37	20240329	94400	13.98	20240116	121400	-11.37	20240329	76800	40.10	20230707	0.19	N	000640	5000	317 억		973537	N	N	41	N	00	N
78	20240517	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107600	-300	5	-0.28	114400600	1062	19.59	108600	108600	107100	140200	75600	107900	107721.85	15.33	0	-163	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6831	11.78	0.67	12	0.02	9134.00	160794.00	121400	20240329	-11.37	76800	20230707	40.10	121400	-11.37	20240329	94400	13.98	20240116	121400	-11.37	20240329	76800	40.10	20230707	0.19	N	000640	5000	317 억		973537	N	N	41	N	00	N
79	20240517	110108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108100	200	2	0.19	59898400	557	10.28	108600	108600	107100	140200	75600	107900	107537.52	15.33	0	-24	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6863	11.83	0.67	12	0.01	9134.00	160794.00	121400	20240329	-10.96	76800	20230707	40.76	121400	-10.96	20240329	94400	14.51	20240116	121400	-10.96	20240329	76800	40.76	20230707	0.19	N	000640	5000	317 억		973537	N	N	41	N	00	N
80	20240517	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107500	-400	5	-0.37	26814200	249	4.59	108600	108600	107400	140200	75600	107900	107687.55	15.33	0	-8	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6825	11.77	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.45	76800	20230707	39.97	121400	-11.45	20240329	94400	13.88	20240116	121400	-11.45	20240329	76800	39.97	20230707	0.19	N	000640	5000	317 억		973537	N	N	41	N	00	N
81	20240517	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107900	0	3	0.00	1080400	10	0.18	108600	108600	107900	140200	75600	107900	108040.00	15.33	0	-7	109633	108766	107633	106766	105633	109200	107200	317	32300	5000	77680	100	1	6348913	6850	11.81	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.12	76800	20230707	40.49	121400	-11.12	20240329	94400	14.30	20240116	121400	-11.12	20240329	76800	40.49	20230707	0.19	N	000640	5000	317 억		973537	N	N	41	N	00	N
82	20240516	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107900	1000	2	0.94	582977900	5420	41.73	106900	108500	106500	138900	74900	106900	107560.50	15.32	0	946	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6850	11.81	0.67	12	0.09	9134.00	160794.00	121400	20240329	-11.12	76800	20230707	40.49	121400	-11.12	20240329	94400	14.30	20240116	121400	-11.12	20240329	76800	40.49	20230707	0.19	N	000640	5000	317 억		972472	N	N	41	N	00	N
83	20240516	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108000	1100	2	1.03	525123200	4884	37.60	106900	108500	106500	138900	74900	106900	107519.08	15.32	0	784	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6857	11.82	0.67	12	0.08	9134.00	160794.00	121400	20240329	-11.04	76800	20230707	40.62	121400	-11.04	20240329	94400	14.41	20240116	121400	-11.04	20240329	76800	40.62	20230707	0.19	N	000640	5000	317 억		972472	N	N	18	N	00	N
84	20240516	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107000	100	2	0.09	370488000	3448	26.55	106900	108500	106500	138900	74900	106900	107450.12	15.32	0	751	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6793	11.71	0.67	12	0.05	9134.00	160794.00	121400	20240329	-11.86	76800	20230707	39.32	121400	-11.86	20240329	94400	13.35	20240116	121400	-11.86	20240329	76800	39.32	20230707	0.19	N	000640	5000	317 억		972472	N	N	18	N	00	N
85	20240516	130108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106600	-300	5	-0.28	296697300	2759	21.24	106900	108500	106600	138900	74900	106900	107537.98	15.32	0	861	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6768	11.67	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.19	76800	20230707	38.80	121400	-12.19	20240329	94400	12.92	20240116	121400	-12.19	20240329	76800	38.80	20230707	0.19	N	000640	5000	317 억		972472	N	N	18	N	00	N
86	20240516	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107200	300	2	0.28	252237100	2343	18.04	106900	108500	106900	138900	74900	106900	107655.61	15.32	0	899	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6806	11.74	0.67	12	0.04	9134.00	160794.00	121400	20240329	-11.70	76800	20230707	39.58	121400	-11.70	20240329	94400	13.56	20240116	121400	-11.70	20240329	76800	39.58	20230707	0.19	N	000640	5000	317 억		972472	N	N	18	N	00	N
87	20240516	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107400	500	2	0.47	207658900	1927	14.84	106900	108500	106900	138900	74900	106900	107762.79	15.32	0	785	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6819	11.76	0.67	12	0.03	9134.00	160794.00	121400	20240329	-11.53	76800	20230707	39.84	121400	-11.53	20240329	94400	13.77	20240116	121400	-11.53	20240329	76800	39.84	20230707	0.19	N	000640	5000	317 억		972472	N	N	18	N	00	N
88	20240516	100108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108100	1200	2	1.12	149564600	1388	10.69	106900	108500	106900	138900	74900	106900	107755.48	15.32	0	642	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6863	11.83	0.67	12	0.02	9134.00	160794.00	121400	20240329	-10.96	76800	20230707	40.76	121400	-10.96	20240329	94400	14.51	20240116	121400	-10.96	20240329	76800	40.76	20230707	0.19	N	000640	5000	317 억		972472	N	N	18	N	00	N
89	20240516	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106900	0	3	0.00	6948500	65	0.50	106900	106900	106900	138900	74900	106900	106900.00	15.32	0	-7	108500	107700	106500	105700	104500	108100	106100	317	32000	5000	76960	100	1	6348913	6787	11.70	0.66	12	0.00	9134.00	160794.00	121400	20240329	-11.94	76800	20230707	39.19	121400	-11.94	20240329	94400	13.24	20240116	121400	-11.94	20240329	76800	39.19	20230707	0.19	N	000640	5000	317 억		972472	N	N	18	N	00	N
90	20240514	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106900	1100	2	1.04	1377807500	12988	242.00	105400	107300	105300	137500	74100	105800	106083.05	15.24	0	4067	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6787	11.70	0.66	12	0.20	9134.00	160794.00	121400	20240329	-11.94	76800	20230707	39.19	121400	-11.94	20240329	94400	13.24	20240116	121400	-11.94	20240329	76800	39.19	20230707	0.22	N	000640	5000	317 억		967680	N	N	18	N	00	N
91	20240514	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106700	900	2	0.85	1305001100	12308	229.33	105400	106700	105300	137500	74100	105800	106028.69	15.24	0	4120	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6774	11.68	0.66	12	0.19	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.22	N	000640	5000	317 억		967680	N	N	15	N	00	N
92	20240514	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105800	0	3	0.00	1046434400	9874	183.98	105400	106500	105300	137500	74100	105800	105978.77	15.24	0	3426	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6717	11.58	0.66	12	0.16	9134.00	160794.00	121400	20240329	-12.85	76800	20230707	37.76	121400	-12.85	20240329	94400	12.08	20240116	121400	-12.85	20240329	76800	37.76	20230707	0.22	N	000640	5000	317 억		967680	N	N	15	N	00	N
93	20240514	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106300	500	2	0.47	813608400	7678	143.06	105400	106500	105300	137500	74100	105800	105966.19	15.24	0	2195	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6749	11.64	0.66	12	0.12	9134.00	160794.00	121400	20240329	-12.44	76800	20230707	38.41	121400	-12.44	20240329	94400	12.61	20240116	121400	-12.44	20240329	76800	38.41	20230707	0.22	N	000640	5000	317 억		967680	N	N	15	N	00	N
94	20240514	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106200	400	2	0.38	478380200	4520	84.22	105400	106400	105300	137500	74100	105800	105836.33	15.24	0	467	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6743	11.63	0.66	12	0.07	9134.00	160794.00	121400	20240329	-12.52	76800	20230707	38.28	121400	-12.52	20240329	94400	12.50	20240116	121400	-12.52	20240329	76800	38.28	20230707	0.22	N	000640	5000	317 억		967680	N	N	15	N	00	N
95	20240514	110108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105800	0	3	0.00	278002100	2629	48.98	105400	106100	105300	137500	74100	105800	105744.43	15.24	0	-410	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6717	11.58	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.85	76800	20230707	37.76	121400	-12.85	20240329	94400	12.08	20240116	121400	-12.85	20240329	76800	37.76	20230707	0.22	N	000640	5000	317 억		967680	N	N	15	N	00	N
96	20240514	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105700	-100	5	-0.09	107171400	1014	18.89	105400	106100	105300	137500	74100	105800	105691.72	15.24	0	-308	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6711	11.57	0.66	12	0.02	9134.00	160794.00	121400	20240329	-12.93	76800	20230707	37.63	121400	-12.93	20240329	94400	11.97	20240116	121400	-12.93	20240329	76800	37.63	20230707	0.22	N	000640	5000	317 억		967680	N	N	15	N	00	N
97	20240514	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105400	-400	5	-0.38	632400	6	0.11	105400	105400	105400	137500	74100	105800	105400.00	15.24	0	-3	107000	106400	105700	105100	104400	106050	104750	317	31700	5000	76170	100	1	6348913	6692	11.54	0.66	12	0.00	9134.00	160794.00	121400	20240329	-13.18	76800	20230707	37.24	121400	-13.18	20240329	94400	11.65	20240116	121400	-13.18	20240329	76800	37.24	20230707	0.22	N	000640	5000	317 억		967680	N	N	15	N	00	N
98	20240513	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105800	300	2	0.28	565847100	5366	65.34	106300	106300	105000	137100	73900	105500	105450.45	15.23	0	827	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6717	11.58	0.66	12	0.08	9134.00	160794.00	121400	20240329	-12.85	76800	20230707	37.76	121400	-12.85	20240329	94400	12.08	20240116	121400	-12.85	20240329	76800	37.76	20230707	0.20	N	000640	5000	317 억		967172	N	N	15	N	00	N
99	20240513	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	0	3	0.00	493758800	4683	57.03	106300	106300	105000	137100	73900	105500	105436.43	15.23	0	633	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6698	11.55	0.66	12	0.07	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.20	N	000640	5000	317 억		967172	N	N	4	N	00	N
100	20240513	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	0	3	0.00	428563800	4065	49.50	106300	106300	105000	137100	73900	105500	105427.75	15.23	0	591	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6698	11.55	0.66	12	0.06	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.20	N	000640	5000	317 억		967172	N	N	4	N	00	N
101	20240513	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	0	3	0.00	320363200	3039	37.01	106300	106300	105000	137100	73900	105500	105417.31	15.23	0	383	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6698	11.55	0.66	12	0.05	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.20	N	000640	5000	317 억		967172	N	N	4	N	00	N
102	20240513	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105400	-100	5	-0.09	248421700	2357	28.70	106300	106300	105000	137100	73900	105500	105397.41	15.23	0	72	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6692	11.54	0.66	12	0.04	9134.00	160794.00	121400	20240329	-13.18	76800	20230707	37.24	121400	-13.18	20240329	94400	11.65	20240116	121400	-13.18	20240329	76800	37.24	20230707	0.20	N	000640	5000	317 억		967172	N	N	4	N	00	N
103	20240513	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105000	-500	5	-0.47	209517000	1988	24.21	106300	106300	105000	137100	73900	105500	105390.85	15.23	0	92	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6666	11.50	0.65	12	0.03	9134.00	160794.00	121400	20240329	-13.51	76800	20230707	36.72	121400	-13.51	20240329	94400	11.23	20240116	121400	-13.51	20240329	76800	36.72	20230707	0.20	N	000640	5000	317 억		967172	N	N	4	N	00	N
104	20240513	100108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	0	3	0.00	81533100	774	9.43	106300	106300	105000	137100	73900	105500	105339.92	15.23	0	56	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6698	11.55	0.66	12	0.01	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.20	N	000640	5000	317 억		967172	N	N	4	N	00	N
105	20240513	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106300	800	2	0.76	744100	7	0.09	106300	106300	106300	137100	73900	105500	106300.00	15.23	0	1	108300	106900	106100	104700	103900	106500	104300	317	31600	5000	75960	100	1	6348913	6749	11.64	0.66	12	0.00	9134.00	160794.00	121400	20240329	-12.44	76800	20230707	38.41	121400	-12.44	20240329	94400	12.61	20240116	121400	-12.44	20240329	76800	38.41	20230707	0.20	N	000640	5000	317 억		967172	N	N	4	N	00	N
106	20240510	160107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	-2000	5	-1.86	870089100	8208	111.81	106800	107500	105300	139700	75300	107500	106005.01	15.19	0	887	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6698	11.55	0.66	12	0.13	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.19	N	000640	5000	317 억		964237	N	N	4	N	00	N
107	20240510	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105900	-1600	5	-1.49	805020400	7593	103.43	106800	107500	105300	139700	75300	107500	106021.39	15.19	0	1072	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6723	11.59	0.66	12	0.12	9134.00	160794.00	121400	20240329	-12.77	76800	20230707	37.89	121400	-12.77	20240329	94400	12.18	20240116	121400	-12.77	20240329	76800	37.89	20230707	0.19	N	000640	5000	317 억		964237	N	N	19	N	00	N
108	20240510	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106100	-1400	5	-1.30	656168200	6193	84.36	106800	107500	105300	139700	75300	107500	105953.21	15.19	0	1143	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6736	11.62	0.66	12	0.10	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.19	N	000640	5000	317 억		964237	N	N	19	N	00	N
109	20240510	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	-2000	5	-1.86	509904200	4815	65.59	106800	107500	105300	139700	75300	107500	105899.11	15.19	0	496	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6698	11.55	0.66	12	0.08	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.19	N	000640	5000	317 억		964237	N	N	19	N	00	N
110	20240510	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105500	-2000	5	-1.86	424477200	4005	54.56	106800	107500	105500	139700	75300	107500	105986.82	15.19	0	501	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6698	11.55	0.66	12	0.06	9134.00	160794.00	121400	20240329	-13.10	76800	20230707	37.37	121400	-13.10	20240329	94400	11.76	20240116	121400	-13.10	20240329	76800	37.37	20230707	0.19	N	000640	5000	317 억		964237	N	N	19	N	00	N
111	20240510	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	105700	-1800	5	-1.67	341272700	3217	43.82	106800	107500	105500	139700	75300	107500	106084.15	15.19	0	387	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6711	11.57	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.93	76800	20230707	37.63	121400	-12.93	20240329	94400	11.97	20240116	121400	-12.93	20240329	76800	37.63	20230707	0.19	N	000640	5000	317 억		964237	N	N	19	N	00	N
112	20240510	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107300	-200	5	-0.19	21244200	198	2.70	106800	107500	106800	139700	75300	107500	107293.94	15.19	0	-30	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6812	11.75	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.19	N	000640	5000	317 억		964237	N	N	19	N	00	N
113	20240510	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107500	0	3	0.00	1389100	13	0.18	106800	107500	106800	139700	75300	107500	106853.85	15.19	0	-1	109566	108532	107266	106232	104966	109050	106750	317	32200	5000	77400	100	1	6348913	6825	11.77	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.45	76800	20230707	39.97	121400	-11.45	20240329	94400	13.88	20240116	121400	-11.45	20240329	76800	39.97	20230707	0.19	N	000640	5000	317 억		964237	N	N	19	N	00	N
114	20240509	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107500	200	2	0.19	787403300	7341	163.24	107300	108300	106000	139400	75200	107300	107261.01	15.22	0	-2000	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6825	11.77	0.67	12	0.12	9134.00	160794.00	121400	20240329	-11.45	76800	20230707	39.97	121400	-11.45	20240329	94400	13.88	20240116	121400	-11.45	20240329	76800	39.97	20230707	0.19	N	000640	5000	317 억		966151	N	N	19	N	00	N
115	20240509	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108200	900	2	0.84	698090800	6514	144.85	107300	108300	106000	139400	75200	107300	107167.76	15.22	0	-1684	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6870	11.85	0.67	12	0.10	9134.00	160794.00	121400	20240329	-10.87	76800	20230707	40.89	121400	-10.87	20240329	94400	14.62	20240116	121400	-10.87	20240329	76800	40.89	20230707	0.19	N	000640	5000	317 억		966151	N	N	2	N	00	N
116	20240509	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106100	-1200	5	-1.12	347146500	3249	72.25	107300	107800	106100	139400	75200	107300	106847.18	15.22	0	-1353	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6736	11.62	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.60	76800	20230707	38.15	121400	-12.60	20240329	94400	12.39	20240116	121400	-12.60	20240329	76800	38.15	20230707	0.19	N	000640	5000	317 억		966151	N	N	2	N	00	N
117	20240509	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106200	-1100	5	-1.03	257225300	2402	53.41	107300	107800	106200	139400	75200	107300	107087.97	15.22	0	-1133	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6743	11.63	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.52	76800	20230707	38.28	121400	-12.52	20240329	94400	12.50	20240116	121400	-12.52	20240329	76800	38.28	20230707	0.19	N	000640	5000	317 억		966151	N	N	2	N	00	N
118	20240509	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106700	-600	5	-0.56	196816500	1835	40.80	107300	107800	106700	139400	75200	107300	107256.95	15.22	0	-856	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6774	11.68	0.66	12	0.03	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.19	N	000640	5000	317 억		966151	N	N	2	N	00	N
119	20240509	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107600	300	2	0.28	117308200	1093	24.31	107300	107800	106700	139400	75200	107300	107326.81	15.22	0	-469	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6831	11.78	0.67	12	0.02	9134.00	160794.00	121400	20240329	-11.37	76800	20230707	40.10	121400	-11.37	20240329	94400	13.98	20240116	121400	-11.37	20240329	76800	40.10	20230707	0.19	N	000640	5000	317 억		966151	N	N	2	N	00	N
120	20240509	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107600	300	2	0.28	73421000	685	15.23	107300	107800	106700	139400	75200	107300	107183.94	15.22	0	-272	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6831	11.78	0.67	12	0.01	9134.00	160794.00	121400	20240329	-11.37	76800	20230707	40.10	121400	-11.37	20240329	94400	13.98	20240116	121400	-11.37	20240329	76800	40.10	20230707	0.19	N	000640	5000	317 억		966151	N	N	2	N	00	N
121	20240509	090108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107300	0	3	0.00	21996500	205	4.56	107300	107300	107300	139400	75200	107300	107300.00	15.22	0	-199	108566	107932	107166	106532	105766	107550	106150	317	32100	5000	77250	100	1	6348913	6812	11.75	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.19	N	000640	5000	317 억		966151	N	N	2	N	00	N
122	20240508	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107300	-300	5	-0.28	480125800	4486	76.59	107800	107800	106400	139800	75400	107600	107026.87	15.20	0	-904	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6812	11.75	0.67	12	0.07	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.18	N	000640	5000	317 억		964911	N	N	2	N	00	N
123	20240508	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107200	-400	5	-0.37	441526200	4126	70.45	107800	107800	106400	139800	75400	107600	107010.71	15.20	0	-982	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6806	11.74	0.67	12	0.06	9134.00	160794.00	121400	20240329	-11.70	76800	20230707	39.58	121400	-11.70	20240329	94400	13.56	20240116	121400	-11.70	20240329	76800	39.58	20230707	0.18	N	000640	5000	317 억		964911	N	N	217	N	00	N
124	20240508	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106700	-900	5	-0.84	368092200	3440	58.73	107800	107800	106400	139800	75400	107600	107003.55	15.20	0	-984	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6774	11.68	0.66	12	0.05	9134.00	160794.00	121400	20240329	-12.11	76800	20230707	38.93	121400	-12.11	20240329	94400	13.03	20240116	121400	-12.11	20240329	76800	38.93	20230707	0.18	N	000640	5000	317 억		964911	N	N	217	N	00	N
125	20240508	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	106400	-1200	5	-1.12	287012700	2679	45.74	107800	107800	106400	139800	75400	107600	107134.27	15.20	0	-795	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6755	11.65	0.66	12	0.04	9134.00	160794.00	121400	20240329	-12.36	76800	20230707	38.54	121400	-12.36	20240329	94400	12.71	20240116	121400	-12.36	20240329	76800	38.54	20230707	0.18	N	000640	5000	317 억		964911	N	N	217	N	00	N
126	20240508	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107000	-600	5	-0.56	188468100	1757	30.00	107800	107800	107000	139800	75400	107600	107266.99	15.20	0	-419	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6793	11.71	0.67	12	0.03	9134.00	160794.00	121400	20240329	-11.86	76800	20230707	39.32	121400	-11.86	20240329	94400	13.35	20240116	121400	-11.86	20240329	76800	39.32	20230707	0.18	N	000640	5000	317 억		964911	N	N	217	N	00	N
127	20240508	110108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107300	-300	5	-0.28	109812700	1023	17.47	107800	107800	107000	139800	75400	107600	107343.79	15.20	0	-64	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6812	11.75	0.67	12	0.02	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.18	N	000640	5000	317 억		964911	N	N	217	N	00	N
128	20240508	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107200	-400	5	-0.37	58398400	544	9.29	107800	107800	107000	139800	75400	107600	107350.00	15.20	0	-43	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6806	11.74	0.67	12	0.01	9134.00	160794.00	121400	20240329	-11.70	76800	20230707	39.58	121400	-11.70	20240329	94400	13.56	20240116	121400	-11.70	20240329	76800	39.58	20230707	0.18	N	000640	5000	317 억		964911	N	N	217	N	00	N
129	20240508	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107500	-100	5	-0.09	11192200	104	1.78	107800	107800	107500	139800	75400	107600	107617.31	15.20	0	-92	110333	108966	108033	106666	105733	108500	106200	317	32200	5000	77470	100	1	6348913	6825	11.77	0.67	12	0.00	9134.00	160794.00	121400	20240329	-11.45	76800	20230707	39.97	121400	-11.45	20240329	94400	13.88	20240116	121400	-11.45	20240329	76800	39.97	20230707	0.18	N	000640	5000	317 억		964911	N	N	217	N	00	N
130	20240503	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109400	100	2	0.09	1048254600	9710	104.93	109800	110300	107000	142000	76600	109300	107956.19	15.19	0	1756	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6946	11.98	0.68	12	0.15	9134.00	160794.00	121400	20240329	-9.88	76800	20230707	42.45	121400	-9.88	20240329	94400	15.89	20240116	121400	-9.88	20240329	76800	42.45	20230707	0.19	N	000640	5000	317 억		964645	N	N	196	N	00	N
131	20240503	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107200	-2100	5	-1.92	943875200	8750	94.55	109800	110300	107000	142000	76600	109300	107871.45	15.19	0	1749	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6806	11.74	0.67	12	0.14	9134.00	160794.00	121400	20240329	-11.70	76800	20230707	39.58	121400	-11.70	20240329	94400	13.56	20240116	121400	-11.70	20240329	76800	39.58	20230707	0.19	N	000640	5000	317 억		964645	N	N	162	N	00	N
132	20240503	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107200	-2100	5	-1.92	791020900	7324	79.14	109800	110300	107000	142000	76600	109300	108003.95	15.19	0	1093	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6806	11.74	0.67	12	0.12	9134.00	160794.00	121400	20240329	-11.70	76800	20230707	39.58	121400	-11.70	20240329	94400	13.56	20240116	121400	-11.70	20240329	76800	39.58	20230707	0.19	N	000640	5000	317 억		964645	N	N	162	N	00	N
133	20240503	130108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108000	-1300	5	-1.19	646213000	5976	64.58	109800	110300	107000	142000	76600	109300	108134.71	15.19	0	617	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6857	11.82	0.67	12	0.09	9134.00	160794.00	121400	20240329	-11.04	76800	20230707	40.62	121400	-11.04	20240329	94400	14.41	20240116	121400	-11.04	20240329	76800	40.62	20230707	0.19	N	000640	5000	317 억		964645	N	N	162	N	00	N
134	20240503	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	107300	-2000	5	-1.83	486962600	4495	48.57	109800	110300	107000	142000	76600	109300	108334.28	15.19	0	-28	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6812	11.75	0.67	12	0.07	9134.00	160794.00	121400	20240329	-11.61	76800	20230707	39.71	121400	-11.61	20240329	94400	13.67	20240116	121400	-11.61	20240329	76800	39.71	20230707	0.19	N	000640	5000	317 억		964645	N	N	162	N	00	N
135	20240503	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	108200	-1100	5	-1.01	270613500	2484	26.84	109800	110300	108100	142000	76600	109300	108942.63	15.19	0	-59	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6870	11.85	0.67	12	0.04	9134.00	160794.00	121400	20240329	-10.87	76800	20230707	40.89	121400	-10.87	20240329	94400	14.62	20240116	121400	-10.87	20240329	76800	40.89	20230707	0.19	N	000640	5000	317 억		964645	N	N	162	N	00	N
136	20240503	100108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109200	-100	5	-0.09	96083700	879	9.50	109800	110300	108800	142000	76600	109300	109310.24	15.19	0	-211	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6933	11.96	0.68	12	0.01	9134.00	160794.00	121400	20240329	-10.05	76800	20230707	42.19	121400	-10.05	20240329	94400	15.68	20240116	121400	-10.05	20240329	76800	42.19	20230707	0.19	N	000640	5000	317 억		964645	N	N	162	N	00	N
137	20240503	090108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109800	500	2	0.46	219600	2	0.02	109800	109800	109800	142000	76600	109300	109800.00	15.19	0	1	112033	110666	109833	108466	107633	110250	108050	317	32700	5000	78690	100	1	6348913	6971	12.02	0.68	12	0.00	9134.00	160794.00	121400	20240329	-9.56	76800	20230707	42.97	121400	-9.56	20240329	94400	16.31	20240116	121400	-9.56	20240329	76800	42.97	20230707	0.19	N	000640	5000	317 억		964645	N	N	162	N	00	N
138	20240502	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109300	-1200	5	-1.09	1014028600	9231	84.09	111200	111200	109000	143600	77400	110500	109850.53	15.18	0	2988	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	6939	11.97	0.68	12	0.15	9134.00	160794.00	121400	20240329	-9.97	76800	20230707	42.32	121400	-9.97	20240329	94400	15.78	20240116	121400	-9.97	20240329	76800	42.32	20230707	0.18	N	000640	5000	317 억		964010	N	N	162	N	00	N
139	20240502	150108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109600	-900	5	-0.81	937968800	8536	77.76	111200	111200	109000	143600	77400	110500	109883.88	15.18	0	2731	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	6958	12.00	0.68	12	0.13	9134.00	160794.00	121400	20240329	-9.72	76800	20230707	42.71	121400	-9.72	20240329	94400	16.10	20240116	121400	-9.72	20240329	76800	42.71	20230707	0.18	N	000640	5000	317 억		964010	N	N	543	N	00	N
140	20240502	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109500	-1000	5	-0.90	734136600	6671	60.77	111200	111200	109500	143600	77400	110500	110048.96	15.18	0	2127	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	6952	11.99	0.68	12	0.11	9134.00	160794.00	121400	20240329	-9.80	76800	20230707	42.58	121400	-9.80	20240329	94400	16.00	20240116	121400	-9.80	20240329	76800	42.58	20230707	0.18	N	000640	5000	317 억		964010	N	N	543	N	00	N
141	20240502	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	110100	-400	5	-0.36	516279200	4692	42.74	111200	111200	109500	143600	77400	110500	110033.93	15.18	0	2010	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	6990	12.05	0.68	12	0.07	9134.00	160794.00	121400	20240329	-9.31	76800	20230707	43.36	121400	-9.31	20240329	94400	16.63	20240116	121400	-9.31	20240329	76800	43.36	20230707	0.18	N	000640	5000	317 억		964010	N	N	543	N	00	N
142	20240502	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109800	-700	5	-0.63	418860400	3808	34.69	111200	111200	109500	143600	77400	110500	109994.85	15.18	0	1421	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	6971	12.02	0.68	12	0.06	9134.00	160794.00	121400	20240329	-9.56	76800	20230707	42.97	121400	-9.56	20240329	94400	16.31	20240116	121400	-9.56	20240329	76800	42.97	20230707	0.18	N	000640	5000	317 억		964010	N	N	543	N	00	N
143	20240502	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	109600	-900	5	-0.81	329941300	2998	27.31	111200	111200	109500	143600	77400	110500	110053.80	15.18	0	963	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	6958	12.00	0.68	12	0.05	9134.00	160794.00	121400	20240329	-9.72	76800	20230707	42.71	121400	-9.72	20240329	94400	16.10	20240116	121400	-9.72	20240329	76800	42.71	20230707	0.18	N	000640	5000	317 억		964010	N	N	543	N	00	N
144	20240502	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	110000	-500	5	-0.45	172858000	1567	14.28	111200	111200	110000	143600	77400	110500	110311.42	15.18	0	546	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	6984	12.04	0.68	12	0.02	9134.00	160794.00	121400	20240329	-9.39	76800	20230707	43.23	121400	-9.39	20240329	94400	16.53	20240116	121400	-9.39	20240329	76800	43.23	20230707	0.18	N	000640	5000	317 억		964010	N	N	543	N	00	N
145	20240502	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	110900	400	2	0.36	5638000	51	0.46	111200	111200	110300	143600	77400	110500	110549.02	15.18	0	-14	113966	112232	111266	109532	108566	111750	109050	317	33100	5000	79560	100	1	6348913	7041	12.14	0.69	12	0.00	9134.00	160794.00	121400	20240329	-8.65	76800	20230707	44.40	121400	-8.65	20240329	94400	17.48	20240116	121400	-8.65	20240329	76800	44.40	20230707	0.18	N	000640	5000	317 억		964010	N	N	543	N	00	N