KissMeData/007860/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9150	-40	5	-0.44	557132190	60487	67.22	9250	9350	9140	11940	6440	9190	9210.84	4.87	-2161	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2148	1.91	0.33	12	0.26	4783.00	27563.00	13870	20240213	-34.03	6560	20231026	39.48	13870	-34.03	20240213	7250	26.21	20240125	13870	-34.03	20240213	6560	39.48	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
3	20240531	150236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	0	3	0.00	528865040	57401	63.79	9250	9350	9140	11940	6440	9190	9213.52	4.87	-1213	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2158	1.92	0.33	12	0.24	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
4	20240531	140234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	30	2	0.33	410316360	44481	49.43	9250	9350	9140	11940	6440	9190	9224.54	4.87	-1368	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2165	1.93	0.33	12	0.19	4783.00	27563.00	13870	20240213	-33.53	6560	20231026	40.55	13870	-33.53	20240213	7250	27.17	20240125	13870	-33.53	20240213	6560	40.55	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
5	20240531	130235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	0	3	0.00	366101940	39679	44.10	9250	9350	9140	11940	6440	9190	9226.60	4.87	-1572	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2158	1.92	0.33	12	0.17	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
6	20240531	120236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	10	2	0.11	320820160	34761	38.63	9250	9350	9140	11940	6440	9190	9229.33	4.87	-2868	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2160	1.92	0.33	12	0.15	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
7	20240531	110235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	0	3	0.00	288176800	31204	34.68	9250	9350	9140	11940	6440	9190	9235.27	4.87	-2625	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2158	1.92	0.33	12	0.13	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
8	20240531	100236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	0	3	0.00	195515940	21088	23.44	9250	9350	9170	11940	6440	9190	9271.48	4.87	1338	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2158	1.92	0.33	12	0.09	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
9	20240531	090235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9270	80	2	0.87	15172010	1637	1.82	9250	9270	9250	11940	6440	9190	9268.81	4.87	-1316	9410	9300	9190	9080	8970	9355	9135	117	2750	500	6800	10	1	23479844	2177	1.94	0.34	12	0.01	4783.00	27563.00	13870	20240213	-33.17	6560	20231026	41.31	13870	-33.17	20240213	7250	27.86	20240125	13870	-33.17	20240213	6560	41.31	20231026	2.79	N	007860	500	117 억	1143556	N	N	0	N	N
10	20240530	160233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	30	2	0.33	810687020	88164	95.39	9160	9300	9080	11900	6420	9160	9195.26	4.83	8477	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2158	1.92	0.33	12	0.38	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
11	20240530	150234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9170	10	2	0.11	731003840	79479	85.99	9160	9300	9080	11900	6420	9160	9197.45	4.83	8826	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2153	1.92	0.33	12	0.34	4783.00	27563.00	13870	20240213	-33.89	6560	20231026	39.79	13870	-33.89	20240213	7250	26.48	20240125	13870	-33.89	20240213	6560	39.79	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
12	20240530	140235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9170	10	2	0.11	640900340	69648	75.36	9160	9300	9080	11900	6420	9160	9201.99	4.83	9755	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2153	1.92	0.33	12	0.30	4783.00	27563.00	13870	20240213	-33.89	6560	20231026	39.79	13870	-33.89	20240213	7250	26.48	20240125	13870	-33.89	20240213	6560	39.79	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
13	20240530	130234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9230	70	2	0.76	561009130	60962	65.96	9160	9300	9080	11900	6420	9160	9202.60	4.83	10963	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2167	1.93	0.33	12	0.26	4783.00	27563.00	13870	20240213	-33.45	6560	20231026	40.70	13870	-33.45	20240213	7250	27.31	20240125	13870	-33.45	20240213	6560	40.70	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
14	20240530	120234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9290	130	2	1.42	490980380	53392	57.77	9160	9300	9080	11900	6420	9160	9195.77	4.83	10450	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2181	1.94	0.34	12	0.23	4783.00	27563.00	13870	20240213	-33.02	6560	20231026	41.62	13870	-33.02	20240213	7250	28.14	20240125	13870	-33.02	20240213	6560	41.62	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
15	20240530	110235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	60	2	0.66	303414040	33119	35.83	9160	9260	9080	11900	6420	9160	9161.33	4.83	-1143	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2165	1.93	0.33	12	0.14	4783.00	27563.00	13870	20240213	-33.53	6560	20231026	40.55	13870	-33.53	20240213	7250	27.17	20240125	13870	-33.53	20240213	6560	40.55	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
16	20240530	100235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9120	-40	5	-0.44	183589380	20117	21.77	9160	9240	9080	11900	6420	9160	9126.08	4.83	-5480	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2141	1.91	0.33	12	0.09	4783.00	27563.00	13870	20240213	-34.25	6560	20231026	39.02	13870	-34.25	20240213	7250	25.79	20240125	13870	-34.25	20240213	6560	39.02	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
17	20240530	090235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9150	-10	5	-0.11	5633500	615	0.67	9160	9220	9150	11900	6420	9160	9160.16	4.83	-183	9366	9262	9176	9072	8986	9220	9030	117	2740	500	6770	10	1	23479844	2148	1.91	0.33	12	0.00	4783.00	27563.00	13870	20240213	-34.03	6560	20231026	39.48	13870	-34.03	20240213	7250	26.21	20240125	13870	-34.03	20240213	6560	39.48	20231026	2.80	N	007860	500	117 억	1133072	N	N	0	N	N
18	20240529	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9160	-50	5	-0.54	844932580	92161	94.72	9280	9280	9090	11970	6450	9210	9168.01	4.87	-11488	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2151	1.92	0.33	12	0.39	4783.00	27563.00	13870	20240213	-33.96	6560	20231026	39.63	13870	-33.96	20240213	7250	26.34	20240125	13870	-33.96	20240213	6560	39.63	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
19	20240529	150234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	-20	5	-0.22	797012720	86938	89.35	9280	9280	9090	11970	6450	9210	9167.60	4.87	-11402	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2158	1.92	0.33	12	0.37	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
20	20240529	140234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9180	-30	5	-0.33	753752830	82210	84.49	9280	9280	9090	11970	6450	9210	9168.63	4.87	-12368	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2155	1.92	0.33	12	0.35	4783.00	27563.00	13870	20240213	-33.81	6560	20231026	39.94	13870	-33.81	20240213	7250	26.62	20240125	13870	-33.81	20240213	6560	39.94	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
21	20240529	130233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	-20	5	-0.22	658465060	71836	73.83	9280	9280	9090	11970	6450	9210	9166.23	4.87	-12365	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2158	1.92	0.33	12	0.31	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
22	20240529	120235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9130	-80	5	-0.87	522698440	57009	58.59	9280	9280	9090	11970	6450	9210	9168.70	4.87	-13395	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2144	1.91	0.33	12	0.24	4783.00	27563.00	13870	20240213	-34.17	6560	20231026	39.18	13870	-34.17	20240213	7250	25.93	20240125	13870	-34.17	20240213	6560	39.18	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
23	20240529	110233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9130	-80	5	-0.87	439970660	47925	49.25	9280	9280	9100	11970	6450	9210	9180.40	4.87	-9383	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2144	1.91	0.33	12	0.20	4783.00	27563.00	13870	20240213	-34.17	6560	20231026	39.18	13870	-34.17	20240213	7250	25.93	20240125	13870	-34.17	20240213	6560	39.18	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
24	20240529	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9130	-80	5	-0.87	355600470	38680	39.75	9280	9280	9110	11970	6450	9210	9193.39	4.87	-6161	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2144	1.91	0.33	12	0.16	4783.00	27563.00	13870	20240213	-34.17	6560	20231026	39.18	13870	-34.17	20240213	7250	25.93	20240125	13870	-34.17	20240213	6560	39.18	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
25	20240529	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	0	3	0.00	20388720	2211	2.27	9280	9280	9210	11970	6450	9210	9221.49	4.87	-1993	9416	9312	9226	9122	9036	9365	9175	117	2760	500	6810	10	1	23479844	2162	1.93	0.33	12	0.01	4783.00	27563.00	13870	20240213	-33.60	6560	20231026	40.40	13870	-33.60	20240213	7250	27.03	20240125	13870	-33.60	20240213	6560	40.40	20231026	2.79	N	007860	500	117 억	1143578	N	N	0	N	N
26	20240528	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	70	2	0.77	889208280	96219	147.58	9140	9330	9140	11880	6400	9140	9241.53	4.81	12290	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2162	1.93	0.33	12	0.41	4783.00	27563.00	13870	20240213	-33.60	6560	20231026	40.40	13870	-33.60	20240213	7250	27.03	20240125	13870	-33.60	20240213	6560	40.40	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
27	20240528	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	80	2	0.88	860901200	93146	142.87	9140	9330	9140	11880	6400	9140	9242.49	4.81	12542	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2165	1.93	0.33	12	0.40	4783.00	27563.00	13870	20240213	-33.53	6560	20231026	40.55	13870	-33.53	20240213	7250	27.17	20240125	13870	-33.53	20240213	6560	40.55	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
28	20240528	140234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9250	110	2	1.20	811465860	87797	134.67	9140	9330	9140	11880	6400	9140	9242.53	4.81	12945	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2172	1.93	0.34	12	0.37	4783.00	27563.00	13870	20240213	-33.31	6560	20231026	41.01	13870	-33.31	20240213	7250	27.59	20240125	13870	-33.31	20240213	6560	41.01	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
29	20240528	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9290	150	2	1.64	741334990	80214	123.04	9140	9330	9140	11880	6400	9140	9241.97	4.81	15531	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2181	1.94	0.34	12	0.34	4783.00	27563.00	13870	20240213	-33.02	6560	20231026	41.62	13870	-33.02	20240213	7250	28.14	20240125	13870	-33.02	20240213	6560	41.62	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
30	20240528	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9280	140	2	1.53	672308990	72782	111.64	9140	9330	9140	11880	6400	9140	9237.30	4.81	16467	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2179	1.94	0.34	12	0.31	4783.00	27563.00	13870	20240213	-33.09	6560	20231026	41.46	13870	-33.09	20240213	7250	28.00	20240125	13870	-33.09	20240213	6560	41.46	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
31	20240528	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	80	2	0.88	450249220	48825	74.89	9140	9330	9140	11880	6400	9140	9221.70	4.81	13552	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2165	1.93	0.33	12	0.21	4783.00	27563.00	13870	20240213	-33.53	6560	20231026	40.55	13870	-33.53	20240213	7250	27.17	20240125	13870	-33.53	20240213	6560	40.55	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
32	20240528	100233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	70	2	0.77	331856750	35992	55.21	9140	9330	9140	11880	6400	9140	9220.30	4.81	16964	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2162	1.93	0.33	12	0.15	4783.00	27563.00	13870	20240213	-33.60	6560	20231026	40.40	13870	-33.60	20240213	7250	27.03	20240125	13870	-33.60	20240213	6560	40.40	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
33	20240528	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	60	2	0.66	107872000	11801	18.10	9140	9200	9140	11880	6400	9140	9140.92	4.81	11197	9346	9242	9106	9002	8866	9175	8935	117	2740	500	6760	10	1	23479844	2160	1.92	0.33	12	0.05	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.84	N	007860	500	117 억	1129617	N	N	0	N	N
34	20240527	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9140	30	2	0.33	586406170	64600	82.72	9210	9210	8970	11840	6380	9110	9077.46	4.83	-4745	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2146	1.91	0.33	12	0.28	4783.00	27563.00	13870	20240213	-34.10	6560	20231026	39.33	13870	-34.10	20240213	7250	26.07	20240125	13870	-34.10	20240213	6560	39.33	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
35	20240527	150231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9140	30	2	0.33	566173660	62389	79.89	9210	9210	8970	11840	6380	9110	9074.87	4.83	-5501	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2146	1.91	0.33	12	0.27	4783.00	27563.00	13870	20240213	-34.10	6560	20231026	39.33	13870	-34.10	20240213	7250	26.07	20240125	13870	-34.10	20240213	6560	39.33	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
36	20240527	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9110	0	3	0.00	488547490	53871	68.98	9210	9210	8970	11840	6380	9110	9068.81	4.83	-5066	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2139	1.90	0.33	12	0.23	4783.00	27563.00	13870	20240213	-34.32	6560	20231026	38.87	13870	-34.32	20240213	7250	25.66	20240125	13870	-34.32	20240213	6560	38.87	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
37	20240527	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9110	0	3	0.00	418757210	46203	59.17	9210	9210	8970	11840	6380	9110	9063.38	4.83	-2415	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2139	1.90	0.33	12	0.20	4783.00	27563.00	13870	20240213	-34.32	6560	20231026	38.87	13870	-34.32	20240213	7250	25.66	20240125	13870	-34.32	20240213	6560	38.87	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
38	20240527	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9110	0	3	0.00	394120810	43495	55.70	9210	9210	8970	11840	6380	9110	9061.25	4.83	-605	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2139	1.90	0.33	12	0.19	4783.00	27563.00	13870	20240213	-34.32	6560	20231026	38.87	13870	-34.32	20240213	7250	25.66	20240125	13870	-34.32	20240213	6560	38.87	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
39	20240527	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9160	50	2	0.55	356412740	39354	50.40	9210	9210	8970	11840	6380	9110	9056.53	4.83	-763	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2151	1.92	0.33	12	0.17	4783.00	27563.00	13870	20240213	-33.96	6560	20231026	39.63	13870	-33.96	20240213	7250	26.34	20240125	13870	-33.96	20240213	6560	39.63	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
40	20240527	100231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9100	-10	5	-0.11	287072330	31754	40.66	9210	9210	8970	11840	6380	9110	9040.43	4.83	-4531	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2137	1.90	0.33	12	0.14	4783.00	27563.00	13870	20240213	-34.39	6560	20231026	38.72	13870	-34.39	20240213	7250	25.52	20240125	13870	-34.39	20240213	6560	38.72	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
41	20240527	090231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9110	0	3	0.00	22288470	2433	3.12	9210	9210	9110	11840	6380	9110	9161.71	4.83	-1990	9343	9226	9163	9046	8983	9195	9015	117	2730	500	6740	10	1	23479844	2139	1.90	0.33	12	0.01	4783.00	27563.00	13870	20240213	-34.32	6560	20231026	38.87	13870	-34.32	20240213	7250	25.66	20240125	13870	-34.32	20240213	6560	38.87	20231026	2.81	N	007860	500	117 억	1134036	N	N	0	N	N
42	20240524	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9110	-120	5	-1.30	703373620	76666	80.07	9130	9280	9100	11990	6470	9230	9174.55	4.84	-5834	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2139	1.90	0.33	12	0.33	4783.00	27563.00	13870	20240213	-34.32	6560	20231026	38.87	13870	-34.32	20240213	7250	25.66	20240125	13870	-34.32	20240213	6560	38.87	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
43	20240524	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9130	-100	5	-1.08	592529210	64509	67.37	9130	9280	9110	11990	6470	9230	9185.21	4.84	-2117	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2144	1.91	0.33	12	0.27	4783.00	27563.00	13870	20240213	-34.17	6560	20231026	39.18	13870	-34.17	20240213	7250	25.93	20240125	13870	-34.17	20240213	6560	39.18	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
44	20240524	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	-40	5	-0.43	535306270	58253	60.84	9130	9280	9110	11990	6470	9230	9189.33	4.84	-1425	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2158	1.92	0.33	12	0.25	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
45	20240524	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9170	-60	5	-0.65	448679650	48798	50.96	9130	9280	9110	11990	6470	9230	9194.63	4.84	-2103	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2153	1.92	0.33	12	0.21	4783.00	27563.00	13870	20240213	-33.89	6560	20231026	39.79	13870	-33.89	20240213	7250	26.48	20240125	13870	-33.89	20240213	6560	39.79	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
46	20240524	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9170	-60	5	-0.65	404091630	43931	45.88	9130	9280	9110	11990	6470	9230	9198.32	4.84	-1379	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2153	1.92	0.33	12	0.19	4783.00	27563.00	13870	20240213	-33.89	6560	20231026	39.79	13870	-33.89	20240213	7250	26.48	20240125	13870	-33.89	20240213	6560	39.79	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
47	20240524	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	-10	5	-0.11	374912040	40745	42.55	9130	9280	9110	11990	6470	9230	9201.42	4.84	-1226	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2165	1.93	0.33	12	0.17	4783.00	27563.00	13870	20240213	-33.53	6560	20231026	40.55	13870	-33.53	20240213	7250	27.17	20240125	13870	-33.53	20240213	6560	40.55	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
48	20240524	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9280	50	2	0.54	257672970	28032	29.28	9130	9280	9110	11990	6470	9230	9192.09	4.84	3332	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2179	1.94	0.34	12	0.12	4783.00	27563.00	13870	20240213	-33.09	6560	20231026	41.46	13870	-33.09	20240213	7250	28.00	20240125	13870	-33.09	20240213	6560	41.46	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
49	20240524	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	-30	5	-0.33	5230750	572	0.60	9130	9210	9130	11990	6470	9230	9143.61	4.84	-80	9523	9376	9283	9136	9043	9330	9090	117	2760	500	6830	10	1	23479844	2160	1.92	0.33	12	0.00	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.80	N	007860	500	117 억	1135783	N	N	0	N	N
50	20240523	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9230	-270	5	-2.84	880559420	95258	50.60	9420	9430	9190	12350	6650	9500	9243.25	4.93	-17680	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2167	1.93	0.33	12	0.41	4783.00	27563.00	13870	20240213	-33.45	6560	20231026	40.70	13870	-33.45	20240213	7250	27.31	20240125	13870	-33.45	20240213	6560	40.70	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
51	20240523	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9260	-240	5	-2.53	844615450	91368	48.54	9420	9430	9190	12350	6650	9500	9243.38	4.93	-17077	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2174	1.94	0.34	12	0.39	4783.00	27563.00	13870	20240213	-33.24	6560	20231026	41.16	13870	-33.24	20240213	7250	27.72	20240125	13870	-33.24	20240213	6560	41.16	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
52	20240523	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9230	-270	5	-2.84	755797680	81766	43.44	9420	9430	9190	12350	6650	9500	9242.61	4.93	-16230	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2167	1.93	0.33	12	0.35	4783.00	27563.00	13870	20240213	-33.45	6560	20231026	40.70	13870	-33.45	20240213	7250	27.31	20240125	13870	-33.45	20240213	6560	40.70	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
53	20240523	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	-290	5	-3.05	686185410	74223	39.43	9420	9430	9190	12350	6650	9500	9244.03	4.93	-14563	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2162	1.93	0.33	12	0.32	4783.00	27563.00	13870	20240213	-33.60	6560	20231026	40.40	13870	-33.60	20240213	7250	27.03	20240125	13870	-33.60	20240213	6560	40.40	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
54	20240523	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9260	-240	5	-2.53	599583630	64843	34.45	9420	9430	9190	12350	6650	9500	9245.69	4.93	-12596	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2174	1.94	0.34	12	0.28	4783.00	27563.00	13870	20240213	-33.24	6560	20231026	41.16	13870	-33.24	20240213	7250	27.72	20240125	13870	-33.24	20240213	6560	41.16	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
55	20240523	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	-290	5	-3.05	537503920	58119	30.87	9420	9430	9190	12350	6650	9500	9247.21	4.93	-11256	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2162	1.93	0.33	12	0.25	4783.00	27563.00	13870	20240213	-33.60	6560	20231026	40.40	13870	-33.60	20240213	7250	27.03	20240125	13870	-33.60	20240213	6560	40.40	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
56	20240523	100220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9260	-240	5	-2.53	414958990	44811	23.81	9420	9430	9190	12350	6650	9500	9258.82	4.93	-8750	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2174	1.94	0.34	12	0.19	4783.00	27563.00	13870	20240213	-33.24	6560	20231026	41.16	13870	-33.24	20240213	7250	27.72	20240125	13870	-33.24	20240213	6560	41.16	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
57	20240523	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9300	-200	5	-2.11	114293590	12241	6.50	9420	9430	9270	12350	6650	9500	9333.44	4.93	1182	9946	9722	9326	9102	8706	9835	9215	117	2850	500	7030	10	1	23479844	2184	1.94	0.34	12	0.05	4783.00	27563.00	13870	20240213	-32.95	6560	20231026	41.77	13870	-32.95	20240213	7250	28.28	20240125	13870	-32.95	20240213	6560	41.77	20231026	2.75	N	007860	500	117 억	1157070	N	N	3	N	N
58	20240522	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9500	510	2	5.67	1709647770	184279	118.62	8990	9550	8930	11680	6300	8990	9271.54	4.84	16729	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2231	1.99	0.34	12	0.78	4783.00	27563.00	13870	20240213	-31.51	6560	20231026	44.82	13870	-31.51	20240213	7250	31.03	20240125	13870	-31.51	20240213	6560	44.82	20231026	2.76	N	007860	500	117 억	1135996	N	N	3	N	N
59	20240522	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9370	380	2	4.23	1121602120	122272	78.70	8990	9420	8930	11680	6300	8990	9173.02	4.84	17551	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2200	1.96	0.34	12	0.52	4783.00	27563.00	13870	20240213	-32.44	6560	20231026	42.84	13870	-32.44	20240213	7250	29.24	20240125	13870	-32.44	20240213	6560	42.84	20231026	2.76	N	007860	500	117 억	1135996	N	N	18	N	N
60	20240522	140221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	210	2	2.34	714256040	78551	50.56	8990	9290	8930	11680	6300	8990	9092.91	4.84	10192	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2160	1.92	0.33	12	0.33	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.76	N	007860	500	117 억	1135996	N	N	18	N	N
61	20240522	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9030	40	2	0.44	328566070	36626	23.58	8990	9050	8930	11680	6300	8990	8970.84	4.84	-2371	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2120	1.89	0.33	12	0.16	4783.00	27563.00	13870	20240213	-34.90	6560	20231026	37.65	13870	-34.90	20240213	7250	24.55	20240125	13870	-34.90	20240213	6560	37.65	20231026	2.76	N	007860	500	117 억	1135996	N	N	18	N	N
62	20240522	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8980	-10	5	-0.11	249269420	27807	17.90	8990	9030	8930	11680	6300	8990	8964.26	4.84	-3250	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2108	1.88	0.33	12	0.12	4783.00	27563.00	13870	20240213	-35.26	6560	20231026	36.89	13870	-35.26	20240213	7250	23.86	20240125	13870	-35.26	20240213	6560	36.89	20231026	2.76	N	007860	500	117 억	1135996	N	N	18	N	N
63	20240522	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8970	-20	5	-0.22	150542840	16778	10.80	8990	9030	8940	11680	6300	8990	8972.62	4.84	-2640	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2106	1.88	0.33	12	0.07	4783.00	27563.00	13870	20240213	-35.33	6560	20231026	36.74	13870	-35.33	20240213	7250	23.72	20240125	13870	-35.33	20240213	6560	36.74	20231026	2.76	N	007860	500	117 억	1135996	N	N	18	N	N
64	20240522	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8960	-30	5	-0.33	116524610	12986	8.36	8990	9030	8940	11680	6300	8990	8973.08	4.84	-2879	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2104	1.87	0.33	12	0.06	4783.00	27563.00	13870	20240213	-35.40	6560	20231026	36.59	13870	-35.40	20240213	7250	23.59	20240125	13870	-35.40	20240213	6560	36.59	20231026	2.76	N	007860	500	117 억	1135996	N	N	18	N	N
65	20240522	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9030	40	2	0.44	5735460	638	0.41	8990	9030	8980	11680	6300	8990	8989.75	4.84	-228	9350	9170	9070	8890	8790	9120	8840	117	2690	500	6650	10	1	23479844	2120	1.89	0.33	12	0.00	4783.00	27563.00	13870	20240213	-34.90	6560	20231026	37.65	13870	-34.90	20240213	7250	24.55	20240125	13870	-34.90	20240213	6560	37.65	20231026	2.76	N	007860	500	117 억	1135996	N	N	18	N	N
66	20240521	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8990	-220	5	-2.39	1396749880	154835	178.62	9230	9250	8970	11970	6450	9210	9021.09	5.03	-42852	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2111	1.88	0.33	12	0.66	4783.00	27563.00	13870	20240213	-35.18	6560	20231026	37.04	13870	-35.18	20240213	7250	24.00	20240125	13870	-35.18	20240213	6560	37.04	20231026	2.78	N	007860	500	117 억	1181327	N	N	18	N	N
67	20240521	150221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8980	-230	5	-2.50	1319574440	146251	168.72	9230	9250	8970	11970	6450	9210	9022.66	5.03	-42509	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2108	1.88	0.33	12	0.62	4783.00	27563.00	13870	20240213	-35.26	6560	20231026	36.89	13870	-35.26	20240213	7250	23.86	20240125	13870	-35.26	20240213	6560	36.89	20231026	2.78	N	007860	500	117 억	1181327	N	N	55	N	N
68	20240521	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8980	-230	5	-2.50	1169493550	129542	149.44	9230	9250	8970	11970	6450	9210	9027.90	5.03	-38392	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2108	1.88	0.33	12	0.55	4783.00	27563.00	13870	20240213	-35.26	6560	20231026	36.89	13870	-35.26	20240213	7250	23.86	20240125	13870	-35.26	20240213	6560	36.89	20231026	2.78	N	007860	500	117 억	1181327	N	N	55	N	N
69	20240521	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8980	-230	5	-2.50	1014167600	112245	129.49	9230	9250	8980	11970	6450	9210	9035.29	5.03	-31056	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2108	1.88	0.33	12	0.48	4783.00	27563.00	13870	20240213	-35.26	6560	20231026	36.89	13870	-35.26	20240213	7250	23.86	20240125	13870	-35.26	20240213	6560	36.89	20231026	2.78	N	007860	500	117 억	1181327	N	N	55	N	N
70	20240521	120221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9000	-210	5	-2.28	927030910	102559	118.32	9230	9250	8980	11970	6450	9210	9038.99	5.03	-27400	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2113	1.88	0.33	12	0.44	4783.00	27563.00	13870	20240213	-35.11	6560	20231026	37.20	13870	-35.11	20240213	7250	24.14	20240125	13870	-35.11	20240213	6560	37.20	20231026	2.78	N	007860	500	117 억	1181327	N	N	55	N	N
71	20240521	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9010	-200	5	-2.17	818304260	90495	104.40	9230	9250	8990	11970	6450	9210	9042.52	5.03	-27141	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2116	1.88	0.33	12	0.39	4783.00	27563.00	13870	20240213	-35.04	6560	20231026	37.35	13870	-35.04	20240213	7250	24.28	20240125	13870	-35.04	20240213	6560	37.35	20231026	2.78	N	007860	500	117 억	1181327	N	N	55	N	N
72	20240521	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9040	-170	5	-1.85	520016940	57397	66.21	9230	9250	9000	11970	6450	9210	9059.99	5.03	-26687	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2123	1.89	0.33	12	0.24	4783.00	27563.00	13870	20240213	-34.82	6560	20231026	37.80	13870	-34.82	20240213	7250	24.69	20240125	13870	-34.82	20240213	6560	37.80	20231026	2.78	N	007860	500	117 억	1181327	N	N	55	N	N
73	20240521	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9100	-110	5	-1.19	61603890	6721	7.75	9230	9250	9090	11970	6450	9210	9165.84	5.03	-4179	9556	9382	9296	9122	9036	9340	9080	117	2760	500	6810	10	1	23479844	2137	1.90	0.33	12	0.03	4783.00	27563.00	13870	20240213	-34.39	6560	20231026	38.72	13870	-34.39	20240213	7250	25.52	20240125	13870	-34.39	20240213	6560	38.72	20231026	2.78	N	007860	500	117 억	1181327	N	N	55	N	N
74	20240517	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9330	-190	5	-2.00	1040038270	110285	82.11	9520	9580	9300	12370	6670	9520	9430.46	5.13	-22113	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2191	1.95	0.34	12	0.47	4783.00	27563.00	13870	20240213	-32.73	6560	20231026	42.23	13870	-32.73	20240213	7250	28.69	20240125	13870	-32.73	20240213	6560	42.23	20231026	2.80	N	007860	500	117 억	1204686	N	N	33	N	N
75	20240517	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9330	-190	5	-2.00	980501440	103904	77.36	9520	9580	9300	12370	6670	9520	9436.61	5.13	-20153	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2191	1.95	0.34	12	0.44	4783.00	27563.00	13870	20240213	-32.73	6560	20231026	42.23	13870	-32.73	20240213	7250	28.69	20240125	13870	-32.73	20240213	6560	42.23	20231026	2.80	N	007860	500	117 억	1204686	N	N	34	N	N
76	20240517	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9360	-160	5	-1.68	871881900	92282	68.70	9520	9580	9300	12370	6670	9520	9448.02	5.13	-15906	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2198	1.96	0.34	12	0.39	4783.00	27563.00	13870	20240213	-32.52	6560	20231026	42.68	13870	-32.52	20240213	7250	29.10	20240125	13870	-32.52	20240213	6560	42.68	20231026	2.80	N	007860	500	117 억	1204686	N	N	34	N	N
77	20240517	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9320	-200	5	-2.10	784865610	82962	61.76	9520	9580	9300	12370	6670	9520	9460.54	5.13	-13339	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2188	1.95	0.34	12	0.35	4783.00	27563.00	13870	20240213	-32.80	6560	20231026	42.07	13870	-32.80	20240213	7250	28.55	20240125	13870	-32.80	20240213	6560	42.07	20231026	2.80	N	007860	500	117 억	1204686	N	N	34	N	N
78	20240517	120219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9340	-180	5	-1.89	691846840	72985	54.34	9520	9580	9300	12370	6670	9520	9479.30	5.13	-11359	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2193	1.95	0.34	12	0.31	4783.00	27563.00	13870	20240213	-32.66	6560	20231026	42.38	13870	-32.66	20240213	7250	28.83	20240125	13870	-32.66	20240213	6560	42.38	20231026	2.80	N	007860	500	117 억	1204686	N	N	34	N	N
79	20240517	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9380	-140	5	-1.47	559198600	58783	43.76	9520	9580	9360	12370	6670	9520	9512.93	5.13	-8169	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2202	1.96	0.34	12	0.25	4783.00	27563.00	13870	20240213	-32.37	6560	20231026	42.99	13870	-32.37	20240213	7250	29.38	20240125	13870	-32.37	20240213	6560	42.99	20231026	2.80	N	007860	500	117 억	1204686	N	N	34	N	N
80	20240517	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9560	40	2	0.42	358366670	37539	27.95	9520	9580	9480	12370	6670	9520	9546.52	5.13	-4507	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2245	2.00	0.35	12	0.16	4783.00	27563.00	13870	20240213	-31.07	6560	20231026	45.73	13870	-31.07	20240213	7250	31.86	20240125	13870	-31.07	20240213	6560	45.73	20231026	2.80	N	007860	500	117 억	1204686	N	N	34	N	N
81	20240517	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9550	30	2	0.32	37482630	3934	2.93	9520	9550	9520	12370	6670	9520	9527.87	5.13	-233	9706	9612	9516	9422	9326	9660	9470	117	2850	500	7040	10	1	23479844	2242	2.00	0.35	12	0.02	4783.00	27563.00	13870	20240213	-31.15	6560	20231026	45.58	13870	-31.15	20240213	7250	31.72	20240125	13870	-31.15	20240213	6560	45.58	20231026	2.80	N	007860	500	117 억	1204686	N	N	34	N	N
82	20240516	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9520	140	2	1.49	1194301340	125734	257.70	9510	9610	9420	12190	6570	9380	9498.63	5.15	-2459	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2235	1.99	0.35	12	0.54	4783.00	27563.00	13870	20240213	-31.36	6560	20231026	45.12	13870	-31.36	20240213	7250	31.31	20240125	13870	-31.36	20240213	6560	45.12	20231026	2.80	N	007860	500	117 억	1208371	N	N	34	N	N
83	20240516	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9530	150	2	1.60	1140463100	120083	246.12	9510	9610	9420	12190	6570	9380	9497.29	5.15	-1313	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2238	1.99	0.35	12	0.51	4783.00	27563.00	13870	20240213	-31.29	6560	20231026	45.27	13870	-31.29	20240213	7250	31.45	20240125	13870	-31.29	20240213	6560	45.27	20231026	2.80	N	007860	500	117 억	1208371	N	N	27	N	N
84	20240516	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9470	90	2	0.96	1060195090	111644	228.83	9510	9610	9420	12190	6570	9380	9496.21	5.15	-1717	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2224	1.98	0.34	12	0.48	4783.00	27563.00	13870	20240213	-31.72	6560	20231026	44.36	13870	-31.72	20240213	7250	30.62	20240125	13870	-31.72	20240213	6560	44.36	20231026	2.80	N	007860	500	117 억	1208371	N	N	27	N	N
85	20240516	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9470	90	2	0.96	1000021450	105287	215.80	9510	9610	9420	12190	6570	9380	9498.05	5.15	-3475	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2224	1.98	0.34	12	0.45	4783.00	27563.00	13870	20240213	-31.72	6560	20231026	44.36	13870	-31.72	20240213	7250	30.62	20240125	13870	-31.72	20240213	6560	44.36	20231026	2.80	N	007860	500	117 억	1208371	N	N	27	N	N
86	20240516	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9440	60	2	0.64	935441540	98451	201.79	9510	9610	9420	12190	6570	9380	9501.60	5.15	-3820	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2216	1.97	0.34	12	0.42	4783.00	27563.00	13870	20240213	-31.94	6560	20231026	43.90	13870	-31.94	20240213	7250	30.21	20240125	13870	-31.94	20240213	6560	43.90	20231026	2.80	N	007860	500	117 억	1208371	N	N	27	N	N
87	20240516	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9520	140	2	1.49	646265440	67919	139.21	9510	9610	9420	12190	6570	9380	9515.24	5.15	-3211	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2235	1.99	0.35	12	0.29	4783.00	27563.00	13870	20240213	-31.36	6560	20231026	45.12	13870	-31.36	20240213	7250	31.31	20240125	13870	-31.36	20240213	6560	45.12	20231026	2.80	N	007860	500	117 억	1208371	N	N	27	N	N
88	20240516	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9510	130	2	1.39	301928660	31781	65.14	9510	9540	9420	12190	6570	9380	9500.29	5.15	3221	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2233	1.99	0.35	12	0.14	4783.00	27563.00	13870	20240213	-31.43	6560	20231026	44.97	13870	-31.43	20240213	7250	31.17	20240125	13870	-31.43	20240213	6560	44.97	20231026	2.80	N	007860	500	117 억	1208371	N	N	27	N	N
89	20240516	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9430	50	2	0.53	33020100	3483	7.14	9510	9520	9420	12190	6570	9380	9480.36	5.15	-2149	9473	9426	9373	9326	9273	9450	9350	117	2810	500	6940	10	1	23479844	2214	1.97	0.34	12	0.01	4783.00	27563.00	13870	20240213	-32.01	6560	20231026	43.75	13870	-32.01	20240213	7250	30.07	20240125	13870	-32.01	20240213	6560	43.75	20231026	2.80	N	007860	500	117 억	1208371	N	N	27	N	N
90	20240514	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9380	30	2	0.32	449174420	47979	67.67	9350	9420	9320	12150	6550	9350	9361.85	5.14	701	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2202	1.96	0.34	12	0.20	4783.00	27563.00	13870	20240213	-32.37	6560	20231026	42.99	13870	-32.37	20240213	7250	29.38	20240125	13870	-32.37	20240213	6560	42.99	20231026	2.81	N	007860	500	117 억	1207763	N	N	27	N	N
91	20240514	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9350	0	3	0.00	420830310	44956	63.41	9350	9420	9320	12150	6550	9350	9360.94	5.14	509	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2195	1.95	0.34	12	0.19	4783.00	27563.00	13870	20240213	-32.59	6560	20231026	42.53	13870	-32.59	20240213	7250	28.97	20240125	13870	-32.59	20240213	6560	42.53	20231026	2.81	N	007860	500	117 억	1207763	N	N	45	N	N
92	20240514	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9350	0	3	0.00	371910770	39724	56.03	9350	9420	9320	12150	6550	9350	9362.37	5.14	-775	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2195	1.95	0.34	12	0.17	4783.00	27563.00	13870	20240213	-32.59	6560	20231026	42.53	13870	-32.59	20240213	7250	28.97	20240125	13870	-32.59	20240213	6560	42.53	20231026	2.81	N	007860	500	117 억	1207763	N	N	45	N	N
93	20240514	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9360	10	2	0.11	344045560	36741	51.82	9350	9420	9320	12150	6550	9350	9364.08	5.14	-583	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2198	1.96	0.34	12	0.16	4783.00	27563.00	13870	20240213	-32.52	6560	20231026	42.68	13870	-32.52	20240213	7250	29.10	20240125	13870	-32.52	20240213	6560	42.68	20231026	2.81	N	007860	500	117 억	1207763	N	N	45	N	N
94	20240514	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9380	30	2	0.32	327691530	34991	49.35	9350	9420	9320	12150	6550	9350	9365.02	5.14	-517	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2202	1.96	0.34	12	0.15	4783.00	27563.00	13870	20240213	-32.37	6560	20231026	42.99	13870	-32.37	20240213	7250	29.38	20240125	13870	-32.37	20240213	6560	42.99	20231026	2.81	N	007860	500	117 억	1207763	N	N	45	N	N
95	20240514	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9370	20	2	0.21	254680590	27188	38.35	9350	9420	9320	12150	6550	9350	9367.39	5.14	-398	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2200	1.96	0.34	12	0.12	4783.00	27563.00	13870	20240213	-32.44	6560	20231026	42.84	13870	-32.44	20240213	7250	29.24	20240125	13870	-32.44	20240213	6560	42.84	20231026	2.81	N	007860	500	117 억	1207763	N	N	45	N	N
96	20240514	100219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9370	20	2	0.21	185478870	19791	27.91	9350	9420	9330	12150	6550	9350	9371.88	5.14	2829	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2200	1.96	0.34	12	0.08	4783.00	27563.00	13870	20240213	-32.44	6560	20231026	42.84	13870	-32.44	20240213	7250	29.24	20240125	13870	-32.44	20240213	6560	42.84	20231026	2.81	N	007860	500	117 억	1207763	N	N	45	N	N
97	20240514	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9390	40	2	0.43	23774490	2542	3.59	9350	9390	9350	12150	6550	9350	9352.67	5.14	56	9496	9422	9336	9262	9176	9460	9300	117	2800	500	6910	10	1	23479844	2205	1.96	0.34	12	0.01	4783.00	27563.00	13870	20240213	-32.30	6560	20231026	43.14	13870	-32.30	20240213	7250	29.52	20240125	13870	-32.30	20240213	6560	43.14	20231026	2.81	N	007860	500	117 억	1207763	N	N	45	N	N
98	20240513	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9350	90	2	0.97	657697210	70545	152.85	9340	9410	9250	12030	6490	9260	9323.00	5.11	6242	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2195	1.95	0.34	12	0.30	4783.00	27563.00	13870	20240213	-32.59	6560	20231026	42.53	13870	-32.59	20240213	7250	28.97	20240125	13870	-32.59	20240213	6560	42.53	20231026	2.81	N	007860	500	117 억	1200279	N	N	45	N	N
99	20240513	150219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9330	70	2	0.76	624660400	67010	145.19	9340	9410	9250	12030	6490	9260	9321.90	5.11	6457	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2191	1.95	0.34	12	0.29	4783.00	27563.00	13870	20240213	-32.73	6560	20231026	42.23	13870	-32.73	20240213	7250	28.69	20240125	13870	-32.73	20240213	6560	42.23	20231026	2.81	N	007860	500	117 억	1200279	N	N	27	N	N
100	20240513	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9350	90	2	0.97	542263930	58191	126.08	9340	9410	9250	12030	6490	9260	9318.69	5.11	5608	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2195	1.95	0.34	12	0.25	4783.00	27563.00	13870	20240213	-32.59	6560	20231026	42.53	13870	-32.59	20240213	7250	28.97	20240125	13870	-32.59	20240213	6560	42.53	20231026	2.81	N	007860	500	117 억	1200279	N	N	27	N	N
101	20240513	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9320	60	2	0.65	487443860	52313	113.34	9340	9410	9250	12030	6490	9260	9317.83	5.11	4988	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2188	1.95	0.34	12	0.22	4783.00	27563.00	13870	20240213	-32.80	6560	20231026	42.07	13870	-32.80	20240213	7250	28.55	20240125	13870	-32.80	20240213	6560	42.07	20231026	2.81	N	007860	500	117 억	1200279	N	N	27	N	N
102	20240513	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9260	0	3	0.00	439713760	47180	102.22	9340	9410	9250	12030	6490	9260	9319.92	5.11	4098	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2174	1.94	0.34	12	0.20	4783.00	27563.00	13870	20240213	-33.24	6560	20231026	41.16	13870	-33.24	20240213	7250	27.72	20240125	13870	-33.24	20240213	6560	41.16	20231026	2.81	N	007860	500	117 억	1200279	N	N	27	N	N
103	20240513	110220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9320	60	2	0.65	389297450	41738	90.43	9340	9410	9250	12030	6490	9260	9327.17	5.11	3940	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2188	1.95	0.34	12	0.18	4783.00	27563.00	13870	20240213	-32.80	6560	20231026	42.07	13870	-32.80	20240213	7250	28.55	20240125	13870	-32.80	20240213	6560	42.07	20231026	2.81	N	007860	500	117 억	1200279	N	N	27	N	N
104	20240513	100220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9330	70	2	0.76	265308050	28410	61.55	9340	9410	9250	12030	6490	9260	9338.54	5.11	6448	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2191	1.95	0.34	12	0.12	4783.00	27563.00	13870	20240213	-32.73	6560	20231026	42.23	13870	-32.73	20240213	7250	28.69	20240125	13870	-32.73	20240213	6560	42.23	20231026	2.81	N	007860	500	117 억	1200279	N	N	27	N	N
105	20240513	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9300	40	2	0.43	10494890	1124	2.44	9340	9340	9300	12030	6490	9260	9337.09	5.11	-445	9373	9316	9243	9186	9113	9345	9215	117	2770	500	6850	10	1	23479844	2184	1.94	0.34	12	0.00	4783.00	27563.00	13870	20240213	-32.95	6560	20231026	41.77	13870	-32.95	20240213	7250	28.28	20240125	13870	-32.95	20240213	6560	41.77	20231026	2.81	N	007860	500	117 억	1200279	N	N	27	N	N
106	20240510	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9260	60	2	0.65	408139900	44208	44.08	9220	9300	9170	11960	6440	9200	9232.19	5.09	4231	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2174	1.94	0.34	12	0.19	4783.00	27563.00	13870	20240213	-33.24	6560	20231026	41.16	13870	-33.24	20240213	7250	27.72	20240125	13870	-33.24	20240213	6560	41.16	20231026	2.82	N	007860	500	117 억	1196084	N	N	27	N	N
107	20240510	150216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9260	60	2	0.65	384853170	41694	41.58	9220	9300	9170	11960	6440	9200	9230.49	5.09	3759	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2174	1.94	0.34	12	0.18	4783.00	27563.00	13870	20240213	-33.24	6560	20231026	41.16	13870	-33.24	20240213	7250	27.72	20240125	13870	-33.24	20240213	6560	41.16	20231026	2.82	N	007860	500	117 억	1196084	N	N	1	N	N
108	20240510	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9260	60	2	0.65	293601970	31857	31.77	9220	9270	9170	11960	6440	9200	9216.29	5.09	638	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2174	1.94	0.34	12	0.14	4783.00	27563.00	13870	20240213	-33.24	6560	20231026	41.16	13870	-33.24	20240213	7250	27.72	20240125	13870	-33.24	20240213	6560	41.16	20231026	2.82	N	007860	500	117 억	1196084	N	N	1	N	N
109	20240510	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9230	30	2	0.33	262377740	28478	28.40	9220	9270	9170	11960	6440	9200	9213.39	5.09	-998	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2167	1.93	0.33	12	0.12	4783.00	27563.00	13870	20240213	-33.45	6560	20231026	40.70	13870	-33.45	20240213	7250	27.31	20240125	13870	-33.45	20240213	6560	40.70	20231026	2.82	N	007860	500	117 억	1196084	N	N	1	N	N
110	20240510	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9230	30	2	0.33	235202900	25532	25.46	9220	9270	9170	11960	6440	9200	9212.13	5.09	-1557	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2167	1.93	0.33	12	0.11	4783.00	27563.00	13870	20240213	-33.45	6560	20231026	40.70	13870	-33.45	20240213	7250	27.31	20240125	13870	-33.45	20240213	6560	40.70	20231026	2.82	N	007860	500	117 억	1196084	N	N	1	N	N
111	20240510	110213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	10	2	0.11	196054360	21276	21.22	9220	9270	9170	11960	6440	9200	9214.88	5.09	-3043	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2162	1.93	0.33	12	0.09	4783.00	27563.00	13870	20240213	-33.60	6560	20231026	40.40	13870	-33.60	20240213	7250	27.03	20240125	13870	-33.60	20240213	6560	40.40	20231026	2.82	N	007860	500	117 억	1196084	N	N	1	N	N
112	20240510	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9230	30	2	0.33	89624830	9702	9.67	9220	9270	9200	11960	6440	9200	9238.12	5.09	2	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2167	1.93	0.33	12	0.04	4783.00	27563.00	13870	20240213	-33.45	6560	20231026	40.70	13870	-33.45	20240213	7250	27.31	20240125	13870	-33.45	20240213	6560	40.70	20231026	2.82	N	007860	500	117 억	1196084	N	N	1	N	N
113	20240510	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9240	40	2	0.43	2838180	308	0.31	9220	9240	9220	11960	6440	9200	9220.91	5.09	-20	9626	9412	9306	9092	8986	9360	9040	117	2760	500	6800	10	1	23479844	2170	1.93	0.34	12	0.00	4783.00	27563.00	13870	20240213	-33.38	6560	20231026	40.85	13870	-33.38	20240213	7250	27.45	20240125	13870	-33.38	20240213	6560	40.85	20231026	2.82	N	007860	500	117 억	1196084	N	N	1	N	N
114	20240509	160218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	-290	5	-3.06	916123850	98559	118.50	9490	9520	9200	12330	6650	9490	9295.61	5.35	-59316	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2160	1.92	0.33	12	0.42	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
115	20240509	150219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	-270	5	-2.85	821835650	88320	106.19	9490	9520	9210	12330	6650	9490	9305.20	5.35	-52606	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2165	1.93	0.33	12	0.38	4783.00	27563.00	13870	20240213	-33.53	6560	20231026	40.55	13870	-33.53	20240213	7250	27.17	20240125	13870	-33.53	20240213	6560	40.55	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
116	20240509	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9250	-240	5	-2.53	731400000	78516	94.41	9490	9520	9220	12330	6650	9490	9315.30	5.35	-45940	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2172	1.93	0.34	12	0.33	4783.00	27563.00	13870	20240213	-33.31	6560	20231026	41.01	13870	-33.31	20240213	7250	27.59	20240125	13870	-33.31	20240213	6560	41.01	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
117	20240509	130215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9270	-220	5	-2.32	636080860	68197	82.00	9490	9520	9240	12330	6650	9490	9327.11	5.35	-39234	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2177	1.94	0.34	12	0.29	4783.00	27563.00	13870	20240213	-33.17	6560	20231026	41.31	13870	-33.17	20240213	7250	27.86	20240125	13870	-33.17	20240213	6560	41.31	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
118	20240509	120216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9280	-210	5	-2.21	543415280	58189	69.96	9490	9520	9270	12330	6650	9490	9338.80	5.35	-33301	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2179	1.94	0.34	12	0.25	4783.00	27563.00	13870	20240213	-33.09	6560	20231026	41.46	13870	-33.09	20240213	7250	28.00	20240125	13870	-33.09	20240213	6560	41.46	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
119	20240509	110213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9290	-200	5	-2.11	438282090	46874	56.36	9490	9520	9290	12330	6650	9490	9350.22	5.35	-25583	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2181	1.94	0.34	12	0.20	4783.00	27563.00	13870	20240213	-33.02	6560	20231026	41.62	13870	-33.02	20240213	7250	28.14	20240125	13870	-33.02	20240213	6560	41.62	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
120	20240509	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9350	-140	5	-1.48	185951570	19774	23.78	9490	9520	9350	12330	6650	9490	9403.84	5.35	-12427	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2195	1.95	0.34	12	0.08	4783.00	27563.00	13870	20240213	-32.59	6560	20231026	42.53	13870	-32.59	20240213	7250	28.97	20240125	13870	-32.59	20240213	6560	42.53	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
121	20240509	090213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9500	10	2	0.11	4204420	443	0.53	9490	9520	9470	12330	6650	9490	9490.79	5.35	-345	9590	9540	9450	9400	9310	9565	9425	117	2840	500	7020	10	1	23479844	2231	1.99	0.34	12	0.00	4783.00	27563.00	13870	20240213	-31.51	6560	20231026	44.82	13870	-31.51	20240213	7250	31.03	20240125	13870	-31.51	20240213	6560	44.82	20231026	2.87	N	007860	500	117 억	1257024	N	N	1	N	N
122	20240508	160213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9490	100	2	1.06	769224750	81463	73.95	9360	9500	9360	12200	6580	9390	9442.58	5.35	-1069	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2228	1.98	0.34	12	0.35	4783.00	27563.00	13870	20240213	-31.58	6560	20231026	44.66	13870	-31.58	20240213	7250	30.90	20240125	13870	-31.58	20240213	6560	44.66	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
123	20240508	150214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9480	90	2	0.96	655367210	69450	63.05	9360	9500	9360	12200	6580	9390	9436.53	5.35	1221	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2226	1.98	0.34	12	0.30	4783.00	27563.00	13870	20240213	-31.65	6560	20231026	44.51	13870	-31.65	20240213	7250	30.76	20240125	13870	-31.65	20240213	6560	44.51	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
124	20240508	140212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9470	80	2	0.85	599951840	63601	57.74	9360	9500	9360	12200	6580	9390	9433.06	5.35	2800	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2224	1.98	0.34	12	0.27	4783.00	27563.00	13870	20240213	-31.72	6560	20231026	44.36	13870	-31.72	20240213	7250	30.62	20240125	13870	-31.72	20240213	6560	44.36	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
125	20240508	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9450	60	2	0.64	533642060	56599	51.38	9360	9500	9360	12200	6580	9390	9428.47	5.35	4676	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2219	1.98	0.34	12	0.24	4783.00	27563.00	13870	20240213	-31.87	6560	20231026	44.05	13870	-31.87	20240213	7250	30.34	20240125	13870	-31.87	20240213	6560	44.05	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
126	20240508	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9430	40	2	0.43	420272450	44616	40.50	9360	9500	9360	12200	6580	9390	9419.77	5.35	6839	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2214	1.97	0.34	12	0.19	4783.00	27563.00	13870	20240213	-32.01	6560	20231026	43.75	13870	-32.01	20240213	7250	30.07	20240125	13870	-32.01	20240213	6560	43.75	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
127	20240508	110228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9450	60	2	0.64	352233150	37403	33.95	9360	9500	9360	12200	6580	9390	9417.25	5.35	4863	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2219	1.98	0.34	12	0.16	4783.00	27563.00	13870	20240213	-31.87	6560	20231026	44.05	13870	-31.87	20240213	7250	30.34	20240125	13870	-31.87	20240213	6560	44.05	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
128	20240508	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9380	-10	5	-0.11	211778920	22449	20.38	9360	9500	9360	12200	6580	9390	9433.79	5.35	1329	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2202	1.96	0.34	12	0.10	4783.00	27563.00	13870	20240213	-32.37	6560	20231026	42.99	13870	-32.37	20240213	7250	29.38	20240125	13870	-32.37	20240213	6560	42.99	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
129	20240508	090212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9390	0	3	0.00	11387440	1216	1.10	9360	9390	9360	12200	6580	9390	9364.61	5.35	39	9563	9476	9313	9226	9063	9520	9270	117	2810	500	6940	10	1	23479844	2205	1.96	0.34	12	0.01	4783.00	27563.00	13870	20240213	-32.30	6560	20231026	43.14	13870	-32.30	20240213	7250	29.52	20240125	13870	-32.30	20240213	6560	43.14	20231026	2.90	N	007860	500	117 억	1256271	N	N	1	N	N
130	20240503	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9150	-210	5	-2.24	664196670	72112	82.07	9390	9400	9130	12160	6560	9360	9210.80	5.31	-6305	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2148	1.91	0.33	12	0.31	4783.00	27563.00	13870	20240213	-34.03	6560	20231026	39.48	13870	-34.03	20240213	7250	26.21	20240125	13870	-34.03	20240213	6560	39.48	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
131	20240503	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9150	-210	5	-2.24	616038780	66849	76.08	9390	9400	9130	12160	6560	9360	9215.38	5.31	-4694	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2148	1.91	0.33	12	0.28	4783.00	27563.00	13870	20240213	-34.03	6560	20231026	39.48	13870	-34.03	20240213	7250	26.21	20240125	13870	-34.03	20240213	6560	39.48	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
132	20240503	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9150	-210	5	-2.24	564586230	61229	69.68	9390	9400	9130	12160	6560	9360	9220.90	5.31	-3828	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2148	1.91	0.33	12	0.26	4783.00	27563.00	13870	20240213	-34.03	6560	20231026	39.48	13870	-34.03	20240213	7250	26.21	20240125	13870	-34.03	20240213	6560	39.48	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
133	20240503	130217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9190	-170	5	-1.82	476578340	51619	58.74	9390	9400	9140	12160	6560	9360	9232.61	5.31	-2216	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2158	1.92	0.33	12	0.22	4783.00	27563.00	13870	20240213	-33.74	6560	20231026	40.09	13870	-33.74	20240213	7250	26.76	20240125	13870	-33.74	20240213	6560	40.09	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
134	20240503	120216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9200	-160	5	-1.71	451908900	48933	55.69	9390	9400	9140	12160	6560	9360	9235.26	5.31	-1641	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2160	1.92	0.33	12	0.21	4783.00	27563.00	13870	20240213	-33.67	6560	20231026	40.24	13870	-33.67	20240213	7250	26.90	20240125	13870	-33.67	20240213	6560	40.24	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
135	20240503	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9150	-210	5	-2.24	363225740	39250	44.67	9390	9400	9150	12160	6560	9360	9254.16	5.31	-1742	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2148	1.91	0.33	12	0.17	4783.00	27563.00	13870	20240213	-34.03	6560	20231026	39.48	13870	-34.03	20240213	7250	26.21	20240125	13870	-34.03	20240213	6560	39.48	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
136	20240503	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9270	-90	5	-0.96	179429380	19309	21.97	9390	9400	9220	12160	6560	9360	9292.53	5.31	-2174	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2177	1.94	0.34	12	0.08	4783.00	27563.00	13870	20240213	-33.17	6560	20231026	41.31	13870	-33.17	20240213	7250	27.86	20240125	13870	-33.17	20240213	6560	41.31	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
137	20240503	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9320	-40	5	-0.43	21695070	2314	2.63	9390	9400	9320	12160	6560	9360	9375.57	5.31	-1815	9633	9496	9383	9246	9133	9485	9235	117	2800	500	6920	10	1	23479844	2188	1.95	0.34	12	0.01	4783.00	27563.00	13870	20240213	-32.80	6560	20231026	42.07	13870	-32.80	20240213	7250	28.55	20240125	13870	-32.80	20240213	6560	42.07	20231026	2.93	N	007860	500	117 억	1247146	N	N	35	N	N
138	20240502	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9360	0	3	0.00	822683850	87545	127.13	9360	9520	9270	12160	6560	9360	9397.38	5.39	-18884	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2198	1.96	0.34	12	0.37	4783.00	27563.00	13870	20240213	-32.52	6560	20231026	42.68	13870	-32.52	20240213	7250	29.10	20240125	13870	-32.52	20240213	6560	42.68	20231026	2.87	N	007860	500	117 억	1266143	N	N	35	N	N
139	20240502	150215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9330	-30	5	-0.32	755485540	80351	116.69	9360	9520	9270	12160	6560	9360	9402.35	5.39	-15886	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2191	1.95	0.34	12	0.34	4783.00	27563.00	13870	20240213	-32.73	6560	20231026	42.23	13870	-32.73	20240213	7250	28.69	20240125	13870	-32.73	20240213	6560	42.23	20231026	2.87	N	007860	500	117 억	1266143	N	N	0	N	N
140	20240502	140214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9340	-20	5	-0.21	650357580	69060	100.29	9360	9520	9320	12160	6560	9360	9417.34	5.39	-15286	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2193	1.95	0.34	12	0.29	4783.00	27563.00	13870	20240213	-32.66	6560	20231026	42.38	13870	-32.66	20240213	7250	28.83	20240125	13870	-32.66	20240213	6560	42.38	20231026	2.87	N	007860	500	117 억	1266143	N	N	0	N	N
141	20240502	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9360	0	3	0.00	599350440	63600	92.36	9360	9520	9340	12160	6560	9360	9423.82	5.39	-15316	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2198	1.96	0.34	12	0.27	4783.00	27563.00	13870	20240213	-32.52	6560	20231026	42.68	13870	-32.52	20240213	7250	29.10	20240125	13870	-32.52	20240213	6560	42.68	20231026	2.87	N	007860	500	117 억	1266143	N	N	0	N	N
142	20240502	120213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9420	60	2	0.64	470246300	49837	72.37	9360	9520	9350	12160	6560	9360	9435.79	5.39	-12294	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2212	1.97	0.34	12	0.21	4783.00	27563.00	13870	20240213	-32.08	6560	20231026	43.60	13870	-32.08	20240213	7250	29.93	20240125	13870	-32.08	20240213	6560	43.60	20231026	2.87	N	007860	500	117 억	1266143	N	N	0	N	N
143	20240502	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9400	40	2	0.43	438432310	46456	67.46	9360	9520	9350	12160	6560	9360	9437.70	5.39	-11477	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2207	1.97	0.34	12	0.20	4783.00	27563.00	13870	20240213	-32.23	6560	20231026	43.29	13870	-32.23	20240213	7250	29.66	20240125	13870	-32.23	20240213	6560	43.29	20231026	2.87	N	007860	500	117 억	1266143	N	N	0	N	N
144	20240502	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9450	90	2	0.96	327994820	34732	50.44	9360	9520	9350	12160	6560	9360	9443.76	5.39	-4227	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2219	1.98	0.34	12	0.15	4783.00	27563.00	13870	20240213	-31.87	6560	20231026	44.05	13870	-31.87	20240213	7250	30.34	20240125	13870	-31.87	20240213	6560	44.05	20231026	2.87	N	007860	500	117 억	1266143	N	N	0	N	N
145	20240502	090213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9390	30	2	0.32	19786010	2110	3.06	9360	9410	9360	12160	6560	9360	9377.86	5.39	-183	9500	9430	9370	9300	9240	9400	9270	117	2800	500	6920	10	1	23479844	2205	1.96	0.34	12	0.01	4783.00	27563.00	13870	20240213	-32.30	6560	20231026	43.14	13870	-32.30	20240213	7250	29.52	20240125	13870	-32.30	20240213	6560	43.14	20231026	2.87	N	007860	500	117 억	1266143	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History