KissMeData/000070/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-100	5	-0.14	397734400	5717	142.21	69500	70000	69100	90700	48900	69800	69570.47	8.59	-1678	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5969	3.59	0.31	12	0.07	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	736079	N	N	5	N	N
3	20240531	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69600	-200	5	-0.29	328385900	4722	117.46	69500	69900	69100	90700	48900	69800	69543.82	8.59	-1815	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5961	3.58	0.31	12	0.06	19436.00	225809.00	81800	20230615	-14.91	63000	20240129	10.48	75500	-7.81	20240205	63000	10.48	20240129	81800	-14.91	20230615	63000	10.48	20240129	0.29	N	000070	5000	428 억	736079	N	N	2	N	N
4	20240531	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-100	5	-0.14	156954100	2254	56.07	69500	69900	69400	90700	48900	69800	69633.58	8.59	-861	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5969	3.59	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	736079	N	N	2	N	N
5	20240531	130102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-100	5	-0.14	145824100	2094	52.09	69500	69900	69400	90700	48900	69800	69639.02	8.59	-805	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5969	3.59	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	736079	N	N	2	N	N
6	20240531	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-100	5	-0.14	132112600	1897	47.19	69500	69900	69400	90700	48900	69800	69642.91	8.59	-692	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5969	3.59	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	736079	N	N	2	N	N
7	20240531	110102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69600	-200	5	-0.29	117416600	1686	41.94	69500	69900	69400	90700	48900	69800	69642.11	8.59	-558	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5961	3.58	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.91	63000	20240129	10.48	75500	-7.81	20240205	63000	10.48	20240129	81800	-14.91	20230615	63000	10.48	20240129	0.29	N	000070	5000	428 억	736079	N	N	2	N	N
8	20240531	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-100	5	-0.14	57883400	831	20.67	69500	69900	69400	90700	48900	69800	69655.11	8.59	-102	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5969	3.59	0.31	12	0.01	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	736079	N	N	2	N	N
9	20240531	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69600	-200	5	-0.29	1668200	24	0.60	69500	69600	69500	90700	48900	69800	69508.33	8.59	-7	70600	70200	69700	69300	68800	69950	69050	428	20900	5000	51650	100	1	8564271	5961	3.58	0.31	12	0.00	19436.00	225809.00	81800	20230615	-14.91	63000	20240129	10.48	75500	-7.81	20240205	63000	10.48	20240129	81800	-14.91	20230615	63000	10.48	20240129	0.29	N	000070	5000	428 억	736079	N	N	2	N	N
10	20240530	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	-200	5	-0.29	279650800	4020	119.86	70000	70100	69200	91000	49000	70000	69564.88	8.59	229	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5978	3.59	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.29	N	000070	5000	428 억	735856	N	N	2	N	N
11	20240530	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-300	5	-0.43	266406100	3830	114.19	70000	70100	69200	91000	49000	70000	69557.73	8.59	99	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5969	3.59	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	735856	N	N	6	N	N
12	20240530	140102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	-600	5	-0.86	245891700	3535	105.40	70000	70100	69200	91000	49000	70000	69559.18	8.59	-21	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5944	3.57	0.31	12	0.04	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.29	N	000070	5000	428 억	735856	N	N	6	N	N
13	20240530	130102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	-200	5	-0.29	206285900	2964	88.37	70000	70100	69300	91000	49000	70000	69597.13	8.59	-160	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5978	3.59	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.29	N	000070	5000	428 억	735856	N	N	6	N	N
14	20240530	120102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-300	5	-0.43	148281400	2130	63.51	70000	70100	69300	91000	49000	70000	69615.68	8.59	-314	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5969	3.59	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	735856	N	N	6	N	N
15	20240530	110102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	-100	5	-0.14	104252300	1498	44.66	70000	70100	69300	91000	49000	70000	69594.33	8.59	-235	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5986	3.60	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	735856	N	N	6	N	N
16	20240530	100102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69600	-400	5	-0.57	83335900	1198	35.72	70000	70100	69300	91000	49000	70000	69562.52	8.59	-403	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5961	3.58	0.31	12	0.01	19436.00	225809.00	81800	20230615	-14.91	63000	20240129	10.48	75500	-7.81	20240205	63000	10.48	20240129	81800	-14.91	20230615	63000	10.48	20240129	0.29	N	000070	5000	428 억	735856	N	N	6	N	N
17	20240530	090102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	0	3	0.00	1610000	23	0.69	70000	70000	70000	91000	49000	70000	70000.00	8.59	8	70733	70366	70033	69666	69333	70200	69500	428	21000	5000	51800	100	1	8564271	5995	3.60	0.31	12	0.00	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.29	N	000070	5000	428 억	735856	N	N	6	N	N
18	20240529	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	0	3	0.00	234487800	3346	62.87	70100	70400	69700	91000	49000	70000	70080.71	8.59	101	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	5995	3.60	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.29	N	000070	5000	428 억	735761	N	N	6	N	N
19	20240529	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	200	2	0.29	208751400	2979	55.98	70100	70400	69700	91000	49000	70000	70074.32	8.59	-71	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	6012	3.61	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	735761	N	N	2	N	N
20	20240529	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	200	2	0.29	156376500	2233	41.96	70100	70400	69700	91000	49000	70000	70029.78	8.59	-282	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	6012	3.61	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	735761	N	N	2	N	N
21	20240529	130102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70300	300	2	0.43	134585100	1922	36.11	70100	70400	69700	91000	49000	70000	70023.47	8.59	-372	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	6021	3.62	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.06	63000	20240129	11.59	75500	-6.89	20240205	63000	11.59	20240129	81800	-14.06	20230615	63000	11.59	20240129	0.29	N	000070	5000	428 억	735761	N	N	2	N	N
22	20240529	120102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70300	300	2	0.43	123212700	1760	33.07	70100	70400	69700	91000	49000	70000	70007.22	8.59	-415	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	6021	3.62	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.06	63000	20240129	11.59	75500	-6.89	20240205	63000	11.59	20240129	81800	-14.06	20230615	63000	11.59	20240129	0.29	N	000070	5000	428 억	735761	N	N	2	N	N
23	20240529	110102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70400	400	2	0.57	92564300	1324	24.88	70100	70400	69700	91000	49000	70000	69912.61	8.59	-289	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	6029	3.62	0.31	12	0.02	19436.00	225809.00	81800	20230615	-13.94	63000	20240129	11.75	75500	-6.75	20240205	63000	11.75	20240129	81800	-13.94	20230615	63000	11.75	20240129	0.29	N	000070	5000	428 억	735761	N	N	2	N	N
24	20240529	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	-100	5	-0.14	67694100	969	18.21	70100	70100	69700	91000	49000	70000	69859.75	8.59	-286	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	5986	3.60	0.31	12	0.01	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	735761	N	N	2	N	N
25	20240529	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	-200	5	-0.29	11759700	168	3.16	70100	70100	69800	91000	49000	70000	69998.21	8.59	-115	70933	70466	69833	69366	68733	70700	69600	428	21000	5000	51800	100	1	8564271	5978	3.59	0.31	12	0.00	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.29	N	000070	5000	428 억	735761	N	N	2	N	N
26	20240528	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	700	2	1.01	370868000	5311	64.70	69400	70300	69200	90000	48600	69300	69829.94	8.60	-862	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	5995	3.60	0.31	12	0.06	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
27	20240528	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	600	2	0.87	347414400	4976	60.62	69400	70300	69200	90000	48600	69300	69818.01	8.60	-757	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	5986	3.60	0.31	12	0.06	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
28	20240528	140102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	700	2	1.01	297997100	4270	52.02	69400	70300	69200	90000	48600	69300	69788.55	8.60	-577	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	5995	3.60	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
29	20240528	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	800	2	1.15	229234300	3286	40.03	69400	70300	69200	90000	48600	69300	69760.89	8.60	-509	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	6004	3.61	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
30	20240528	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	400	2	0.58	170152400	2441	29.74	69400	70300	69200	90000	48600	69300	69706.02	8.60	-250	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	5969	3.59	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
31	20240528	110102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	700	2	1.01	112742700	1618	19.71	69400	70300	69200	90000	48600	69300	69680.28	8.60	-211	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	5995	3.60	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
32	20240528	100102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69600	300	2	0.43	63326100	912	11.11	69400	69700	69200	90000	48600	69300	69436.51	8.60	-153	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	5961	3.58	0.31	12	0.01	19436.00	225809.00	81800	20230615	-14.91	63000	20240129	10.48	75500	-7.81	20240205	63000	10.48	20240129	81800	-14.91	20230615	63000	10.48	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
33	20240528	090102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69300	0	3	0.00	3606900	52	0.63	69400	69400	69300	90000	48600	69300	69363.46	8.60	-6	71100	70200	69700	68800	68300	69950	68550	428	20700	5000	51280	100	1	8564271	5935	3.57	0.31	12	0.00	19436.00	225809.00	81800	20230615	-15.28	63000	20240129	10.00	75500	-8.21	20240205	63000	10.00	20240129	81800	-15.28	20230615	63000	10.00	20240129	0.28	N	000070	5000	428 억	736627	N	N	2	N	N
34	20240527	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69300	-900	5	-1.28	572334000	8209	176.61	70600	70600	69200	91200	49200	70200	69722.16	8.62	-1847	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	5935	3.57	0.31	12	0.10	19436.00	225809.00	81800	20230615	-15.28	63000	20240129	10.00	75500	-8.21	20240205	63000	10.00	20240129	81800	-15.28	20230615	63000	10.00	20240129	0.29	N	000070	5000	428 억	738461	N	N	2	N	N
35	20240527	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	-800	5	-1.14	524155000	7514	161.66	70600	70600	69200	91200	49200	70200	69757.12	8.62	-1733	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	5944	3.57	0.31	12	0.09	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.29	N	000070	5000	428 억	738461	N	N	4	N	N
36	20240527	140102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69300	-900	5	-1.28	437321700	6263	134.75	70600	70600	69200	91200	49200	70200	69826.23	8.62	-1110	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	5935	3.57	0.31	12	0.07	19436.00	225809.00	81800	20230615	-15.28	63000	20240129	10.00	75500	-8.21	20240205	63000	10.00	20240129	81800	-15.28	20230615	63000	10.00	20240129	0.29	N	000070	5000	428 억	738461	N	N	4	N	N
37	20240527	130102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	-300	5	-0.43	313823900	4486	96.51	70600	70600	69600	91200	49200	70200	69956.29	8.62	-446	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	5986	3.60	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	738461	N	N	4	N	N
38	20240527	120102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	-200	5	-0.28	294787700	4213	90.64	70600	70600	69600	91200	49200	70200	69970.97	8.62	-298	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	5995	3.60	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.29	N	000070	5000	428 억	738461	N	N	4	N	N
39	20240527	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	-100	5	-0.14	246099900	3517	75.67	70600	70600	69600	91200	49200	70200	69974.38	8.62	68	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	6004	3.61	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.29	N	000070	5000	428 억	738461	N	N	4	N	N
40	20240527	100102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	-300	5	-0.43	176855100	2531	54.45	70600	70600	69600	91200	49200	70200	69875.58	8.62	527	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	5986	3.60	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	738461	N	N	4	N	N
41	20240527	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70600	400	2	0.57	6848100	97	2.09	70600	70600	70500	91200	49200	70200	70598.97	8.62	4	71133	70666	70133	69666	69133	70400	69400	428	21000	5000	51940	100	1	8564271	6046	3.63	0.31	12	0.00	19436.00	225809.00	81800	20230615	-13.69	63000	20240129	12.06	75500	-6.49	20240205	63000	12.06	20240129	81800	-13.69	20230615	63000	12.06	20240129	0.29	N	000070	5000	428 억	738461	N	N	4	N	N
42	20240524	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	-400	5	-0.57	325335000	4647	53.04	70600	70600	69600	91700	49500	70600	70009.07	8.64	-1463	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	6012	3.61	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	739820	N	N	4	N	N
43	20240524	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	-500	5	-0.71	304787900	4354	49.69	70600	70600	69600	91700	49500	70600	70001.81	8.64	-1344	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	6004	3.61	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.29	N	000070	5000	428 억	739820	N	N	0	N	N
44	20240524	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	-400	5	-0.57	252473700	3607	41.17	70600	70600	69600	91700	49500	70600	69995.48	8.64	-967	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	6012	3.61	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	739820	N	N	0	N	N
45	20240524	130102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	-400	5	-0.57	241389100	3449	39.36	70600	70600	69600	91700	49500	70600	69988.14	8.64	-846	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	6012	3.61	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	739820	N	N	0	N	N
46	20240524	120102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	-400	5	-0.57	227861900	3256	37.16	70600	70600	69600	91700	49500	70600	69982.16	8.64	-832	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	6012	3.61	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	739820	N	N	0	N	N
47	20240524	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	-700	5	-0.99	182556400	2609	29.78	70600	70600	69600	91700	49500	70600	69971.79	8.64	-692	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	5986	3.60	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	739820	N	N	0	N	N
48	20240524	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	-700	5	-0.99	126941900	1814	20.70	70600	70600	69600	91700	49500	70600	69979.00	8.64	-365	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	5986	3.60	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	739820	N	N	0	N	N
49	20240524	090102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69600	-1000	5	-1.42	64091500	913	10.42	70600	70600	69600	91700	49500	70600	70198.80	8.64	-253	71733	71166	70133	69566	68533	71450	69850	428	21100	5000	52240	100	1	8564271	5961	3.58	0.31	12	0.01	19436.00	225809.00	81800	20230615	-14.91	63000	20240129	10.48	75500	-7.81	20240205	63000	10.48	20240129	81800	-14.91	20230615	63000	10.48	20240129	0.29	N	000070	5000	428 억	739820	N	N	0	N	N
50	20240523	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70600	1200	2	1.73	613822200	8743	63.80	69800	70700	69100	90200	48600	69400	70207.23	8.66	-1592	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	6046	3.63	0.31	12	0.10	19436.00	225809.00	81800	20230615	-13.69	63000	20240129	12.06	75500	-6.49	20240205	63000	12.06	20240129	81800	-13.69	20230615	63000	12.06	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
51	20240523	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70400	1000	2	1.44	546242400	7782	56.79	69800	70700	69100	90200	48600	69400	70193.06	8.66	-1804	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	6029	3.62	0.31	12	0.09	19436.00	225809.00	81800	20230615	-13.94	63000	20240129	11.75	75500	-6.75	20240205	63000	11.75	20240129	81800	-13.94	20230615	63000	11.75	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
52	20240523	140102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	800	2	1.15	468138300	6671	48.68	69800	70700	69100	90200	48600	69400	70175.13	8.66	-1554	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	6012	3.61	0.31	12	0.08	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
53	20240523	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	700	2	1.01	402896300	5743	41.91	69800	70700	69100	90200	48600	69400	70154.33	8.66	-1221	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	6004	3.61	0.31	12	0.07	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
54	20240523	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70600	1200	2	1.73	279966400	3996	29.16	69800	70600	69100	90200	48600	69400	70061.66	8.66	-618	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	6046	3.63	0.31	12	0.05	19436.00	225809.00	81800	20230615	-13.69	63000	20240129	12.06	75500	-6.49	20240205	63000	12.06	20240129	81800	-13.69	20230615	63000	12.06	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
55	20240523	110102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70300	900	2	1.30	192433900	2754	20.10	69800	70300	69100	90200	48600	69400	69874.33	8.66	-510	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	6021	3.62	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.06	63000	20240129	11.59	75500	-6.89	20240205	63000	11.59	20240129	81800	-14.06	20230615	63000	11.59	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
56	20240523	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	400	2	0.58	102844000	1475	10.76	69800	70200	69100	90200	48600	69400	69724.75	8.66	-456	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	5978	3.59	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
57	20240523	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	300	2	0.43	1674000	24	0.18	69800	69800	69700	90200	48600	69400	69750.00	8.66	-10	70733	70066	69633	68966	68533	69850	68750	428	20800	5000	51350	100	1	8564271	5969	3.59	0.31	12	0.00	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	741379	N	N	0	N	N
58	20240522	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	-100	5	-0.14	950688800	13641	106.29	69600	70300	69200	90300	48700	69500	69694.48	8.64	1181	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	5944	3.57	0.31	12	0.16	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
59	20240522	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69500	0	3	0.00	848129100	12162	94.76	69600	70300	69300	90300	48700	69500	69735.99	8.64	795	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	5952	3.58	0.31	12	0.14	19436.00	225809.00	81800	20230615	-15.04	63000	20240129	10.32	75500	-7.95	20240205	63000	10.32	20240129	81800	-15.04	20230615	63000	10.32	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
60	20240522	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	400	2	0.58	408561800	5841	45.51	69600	70300	69400	90300	48700	69500	69947.24	8.64	-1140	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	5986	3.60	0.31	12	0.07	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
61	20240522	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	500	2	0.72	264906500	3791	29.54	69600	70200	69400	90300	48700	69500	69877.74	8.64	-645	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	5995	3.60	0.31	12	0.04	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
62	20240522	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	600	2	0.86	182397400	2611	20.34	69600	70200	69400	90300	48700	69500	69857.30	8.64	-528	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	6004	3.61	0.31	12	0.03	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
63	20240522	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	500	2	0.72	108501100	1556	12.12	69600	70200	69400	90300	48700	69500	69730.78	8.64	-93	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	5995	3.60	0.31	12	0.02	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
64	20240522	100102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	300	2	0.43	63694800	915	7.13	69600	69900	69400	90300	48700	69500	69611.80	8.64	179	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	5978	3.59	0.31	12	0.01	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
65	20240522	090102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69600	100	2	0.14	5289600	76	0.59	69600	69600	69600	90300	48700	69500	69600.00	8.64	-6	71900	70700	70000	68800	68100	70350	68450	428	20800	5000	51430	100	1	8564271	5961	3.58	0.31	12	0.00	19436.00	225809.00	81800	20230615	-14.91	63000	20240129	10.48	75500	-7.81	20240205	63000	10.48	20240129	81800	-14.91	20230615	63000	10.48	20240129	0.29	N	000070	5000	428 억	740216	N	N	28	N	N
66	20240521	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69500	-1200	5	-1.70	898271200	12834	74.40	70800	71200	69300	91900	49500	70700	69992.64	8.65	-362	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	5952	3.58	0.31	12	0.15	19436.00	225809.00	81800	20230615	-15.04	63000	20240129	10.32	75500	-7.95	20240205	63000	10.32	20240129	81800	-15.04	20230615	63000	10.32	20240129	0.29	N	000070	5000	428 억	741168	N	N	28	N	N
67	20240521	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	-1000	5	-1.41	809328600	11555	66.99	70800	71200	69400	91900	49500	70700	70041.42	8.65	-179	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	5969	3.59	0.31	12	0.13	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.29	N	000070	5000	428 억	741168	N	N	15	N	N
68	20240521	140102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	-700	5	-0.99	753055100	10748	62.31	70800	71200	69400	91900	49500	70700	70064.67	8.65	-148	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	5995	3.60	0.31	12	0.13	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.29	N	000070	5000	428 억	741168	N	N	15	N	N
69	20240521	130102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70200	-500	5	-0.71	632011600	9019	52.29	70800	71200	69400	91900	49500	70700	70075.57	8.65	-90	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	6012	3.61	0.31	12	0.11	19436.00	225809.00	81800	20230615	-14.18	63000	20240129	11.43	75500	-7.02	20240205	63000	11.43	20240129	81800	-14.18	20230615	63000	11.43	20240129	0.29	N	000070	5000	428 억	741168	N	N	15	N	N
70	20240521	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	-600	5	-0.85	553307200	7895	45.77	70800	71200	69400	91900	49500	70700	70083.24	8.65	-80	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	6004	3.61	0.31	12	0.09	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.29	N	000070	5000	428 억	741168	N	N	15	N	N
71	20240521	110102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70300	-400	5	-0.57	324129900	4635	26.87	70800	71200	69400	91900	49500	70700	69930.94	8.65	30	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	6021	3.62	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.06	63000	20240129	11.59	75500	-6.89	20240205	63000	11.59	20240129	81800	-14.06	20230615	63000	11.59	20240129	0.29	N	000070	5000	428 억	741168	N	N	15	N	N
72	20240521	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	-800	5	-1.13	273021500	3906	22.64	70800	71200	69400	91900	49500	70700	69897.98	8.65	34	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	5986	3.60	0.31	12	0.05	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.29	N	000070	5000	428 억	741168	N	N	15	N	N
73	20240521	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	-600	5	-0.85	15794200	224	1.30	70800	71200	70100	91900	49500	70700	70509.82	8.65	-92	72566	71632	70966	70032	69366	71300	69700	428	21200	5000	52310	100	1	8564271	6004	3.61	0.31	12	0.00	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.29	N	000070	5000	428 억	741168	N	N	15	N	N
74	20240517	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	71200	1300	2	1.86	2148380900	29877	241.59	69900	73000	69900	90800	49000	69900	71908.80	8.62	5891	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6098	3.66	0.32	12	0.35	19436.00	225809.00	81800	20230615	-12.96	63000	20240129	13.02	75500	-5.70	20240205	63000	13.02	20240129	81800	-12.96	20230615	63000	13.02	20240129	0.28	N	000070	5000	428 억	738049	N	N	12	N	N
75	20240517	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	71100	1200	2	1.72	2088774200	29039	234.81	69900	73000	69900	90800	49000	69900	71929.96	8.62	5915	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6089	3.66	0.31	12	0.34	19436.00	225809.00	81800	20230615	-13.08	63000	20240129	12.86	75500	-5.83	20240205	63000	12.86	20240129	81800	-13.08	20230615	63000	12.86	20240129	0.28	N	000070	5000	428 억	738049	N	N	101	N	N
76	20240517	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	71500	1600	2	2.29	1941288700	26970	218.08	69900	73000	69900	90800	49000	69900	71979.56	8.62	6310	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6123	3.68	0.32	12	0.31	19436.00	225809.00	81800	20230615	-12.59	63000	20240129	13.49	75500	-5.30	20240205	63000	13.49	20240129	81800	-12.59	20230615	63000	13.49	20240129	0.28	N	000070	5000	428 억	738049	N	N	101	N	N
77	20240517	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	71900	2000	2	2.86	1869932100	25975	210.03	69900	73000	69900	90800	49000	69900	71989.69	8.62	6490	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6158	3.70	0.32	12	0.30	19436.00	225809.00	81800	20230615	-12.10	63000	20240129	14.13	75500	-4.77	20240205	63000	14.13	20240129	81800	-12.10	20230615	63000	14.13	20240129	0.28	N	000070	5000	428 억	738049	N	N	101	N	N
78	20240517	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	71700	1800	2	2.58	1793711500	24913	201.45	69900	73000	69900	90800	49000	69900	71999.02	8.62	6512	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6141	3.69	0.32	12	0.29	19436.00	225809.00	81800	20230615	-12.35	63000	20240129	13.81	75500	-5.03	20240205	63000	13.81	20240129	81800	-12.35	20230615	63000	13.81	20240129	0.28	N	000070	5000	428 억	738049	N	N	101	N	N
79	20240517	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	71400	1500	2	2.15	1575924800	21873	176.87	69900	73000	69900	90800	49000	69900	72048.86	8.62	5592	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6115	3.67	0.32	12	0.26	19436.00	225809.00	81800	20230615	-12.71	63000	20240129	13.33	75500	-5.43	20240205	63000	13.33	20240129	81800	-12.71	20230615	63000	13.33	20240129	0.28	N	000070	5000	428 억	738049	N	N	101	N	N
80	20240517	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	72300	2400	2	3.43	1048308500	14565	117.77	69900	73000	69900	90800	49000	69900	71974.49	8.62	3926	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6192	3.72	0.32	12	0.17	19436.00	225809.00	81800	20230615	-11.61	63000	20240129	14.76	75500	-4.24	20240205	63000	14.76	20240129	81800	-11.61	20230615	63000	14.76	20240129	0.28	N	000070	5000	428 억	738049	N	N	101	N	N
81	20240517	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70500	600	2	0.86	20532800	292	2.36	69900	70500	69900	90800	49000	69900	70317.81	8.62	-143	70833	70366	69633	69166	68433	70600	69400	428	20900	5000	51720	100	1	8564271	6038	3.63	0.31	12	0.00	19436.00	225809.00	81800	20230615	-13.81	63000	20240129	11.90	75500	-6.62	20240205	63000	11.90	20240129	81800	-13.81	20230615	63000	11.90	20240129	0.28	N	000070	5000	428 억	738049	N	N	101	N	N
82	20240516	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69900	1800	2	2.64	859548600	12340	175.41	68900	70100	68900	88500	47700	68100	69655.28	8.59	1964	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5986	3.60	0.31	12	0.14	19436.00	225809.00	81800	20230615	-14.55	63000	20240129	10.95	75500	-7.42	20240205	63000	10.95	20240129	81800	-14.55	20230615	63000	10.95	20240129	0.28	N	000070	5000	428 억	735441	N	N	101	N	N
83	20240516	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70000	1900	2	2.79	816671700	11727	166.70	68900	70100	68900	88500	47700	68100	69640.29	8.59	1819	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5995	3.60	0.31	12	0.14	19436.00	225809.00	81800	20230615	-14.43	63000	20240129	11.11	75500	-7.28	20240205	63000	11.11	20240129	81800	-14.43	20230615	63000	11.11	20240129	0.28	N	000070	5000	428 억	735441	N	N	143	N	N
84	20240516	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	1700	2	2.50	744114300	10689	151.94	68900	70100	68900	88500	47700	68100	69614.96	8.59	1678	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5978	3.59	0.31	12	0.12	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.28	N	000070	5000	428 억	735441	N	N	143	N	N
85	20240516	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	1600	2	2.35	692774100	9953	141.48	68900	70100	68900	88500	47700	68100	69604.55	8.59	1571	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5969	3.59	0.31	12	0.12	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.28	N	000070	5000	428 억	735441	N	N	143	N	N
86	20240516	120102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	1700	2	2.50	616293900	8856	125.88	68900	70100	68900	88500	47700	68100	69590.55	8.59	1524	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5978	3.59	0.31	12	0.10	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.28	N	000070	5000	428 억	735441	N	N	143	N	N
87	20240516	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69700	1600	2	2.35	508761000	7312	103.94	68900	70100	68900	88500	47700	68100	69578.91	8.59	1762	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5969	3.59	0.31	12	0.09	19436.00	225809.00	81800	20230615	-14.79	63000	20240129	10.63	75500	-7.68	20240205	63000	10.63	20240129	81800	-14.79	20230615	63000	10.63	20240129	0.28	N	000070	5000	428 억	735441	N	N	143	N	N
88	20240516	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69800	1700	2	2.50	428567300	6162	87.59	68900	70100	68900	88500	47700	68100	69550.03	8.59	1487	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5978	3.59	0.31	12	0.07	19436.00	225809.00	81800	20230615	-14.67	63000	20240129	10.79	75500	-7.55	20240205	63000	10.79	20240129	81800	-14.67	20230615	63000	10.79	20240129	0.28	N	000070	5000	428 억	735441	N	N	143	N	N
89	20240516	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69200	1100	2	1.62	30547400	443	6.30	68900	69200	68900	88500	47700	68100	68955.76	8.59	-17	68833	68466	67833	67466	66833	68650	67650	428	20400	5000	50390	100	1	8564271	5926	3.56	0.31	12	0.01	19436.00	225809.00	81800	20230615	-15.40	63000	20240129	9.84	75500	-8.34	20240205	63000	9.84	20240129	81800	-15.40	20230615	63000	9.84	20240129	0.28	N	000070	5000	428 억	735441	N	N	143	N	N
90	20240514	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	68100	500	2	0.74	458325500	6763	68.59	67700	68200	67200	87800	47400	67600	67769.55	8.59	950	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5832	3.50	0.30	12	0.08	19436.00	225809.00	81800	20230615	-16.75	63000	20240129	8.10	75500	-9.80	20240205	63000	8.10	20240129	81800	-16.75	20230615	63000	8.10	20240129	0.28	N	000070	5000	428 억	735692	N	N	143	N	N
91	20240514	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	68000	400	2	0.59	435580700	6429	65.20	67700	68200	67200	87800	47400	67600	67752.48	8.59	813	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5824	3.50	0.30	12	0.08	19436.00	225809.00	81800	20230615	-16.87	63000	20240129	7.94	75500	-9.93	20240205	63000	7.94	20240129	81800	-16.87	20230615	63000	7.94	20240129	0.28	N	000070	5000	428 억	735692	N	N	16	N	N
92	20240514	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67800	200	2	0.30	372248000	5498	55.76	67700	68000	67200	87800	47400	67600	67706.07	8.59	431	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5807	3.49	0.30	12	0.06	19436.00	225809.00	81800	20230615	-17.11	63000	20240129	7.62	75500	-10.20	20240205	63000	7.62	20240129	81800	-17.11	20230615	63000	7.62	20240129	0.28	N	000070	5000	428 억	735692	N	N	16	N	N
93	20240514	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67800	200	2	0.30	287252900	4245	43.05	67700	68000	67200	87800	47400	67600	67668.53	8.59	220	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5807	3.49	0.30	12	0.05	19436.00	225809.00	81800	20230615	-17.11	63000	20240129	7.62	75500	-10.20	20240205	63000	7.62	20240129	81800	-17.11	20230615	63000	7.62	20240129	0.28	N	000070	5000	428 억	735692	N	N	16	N	N
94	20240514	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67800	200	2	0.30	256835500	3796	38.50	67700	68000	67200	87800	47400	67600	67659.51	8.59	-85	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5807	3.49	0.30	12	0.04	19436.00	225809.00	81800	20230615	-17.11	63000	20240129	7.62	75500	-10.20	20240205	63000	7.62	20240129	81800	-17.11	20230615	63000	7.62	20240129	0.28	N	000070	5000	428 억	735692	N	N	16	N	N
95	20240514	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67500	-100	5	-0.15	222634800	3291	33.38	67700	68000	67200	87800	47400	67600	67649.59	8.59	-194	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5781	3.47	0.30	12	0.04	19436.00	225809.00	81800	20230615	-17.48	63000	20240129	7.14	75500	-10.60	20240205	63000	7.14	20240129	81800	-17.48	20230615	63000	7.14	20240129	0.28	N	000070	5000	428 억	735692	N	N	16	N	N
96	20240514	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67700	100	2	0.15	57434200	848	8.60	67700	68000	67600	87800	47400	67600	67729.01	8.59	329	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5798	3.48	0.30	12	0.01	19436.00	225809.00	81800	20230615	-17.24	63000	20240129	7.46	75500	-10.33	20240205	63000	7.46	20240129	81800	-17.24	20230615	63000	7.46	20240129	0.28	N	000070	5000	428 억	735692	N	N	16	N	N
97	20240514	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	68000	400	2	0.59	2508200	37	0.38	67700	68000	67700	87800	47400	67600	67789.19	8.59	-4	68200	67900	67700	67400	67200	67800	67300	428	20200	5000	50020	100	1	8564271	5824	3.50	0.30	12	0.00	19436.00	225809.00	81800	20230615	-16.87	63000	20240129	7.94	75500	-9.93	20240205	63000	7.94	20240129	81800	-16.87	20230615	63000	7.94	20240129	0.28	N	000070	5000	428 억	735692	N	N	16	N	N
98	20240513	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67600	-200	5	-0.29	654330100	9675	97.77	67900	68000	67500	88100	47500	67800	67631.02	8.57	2226	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5789	3.48	0.30	12	0.11	19436.00	225809.00	81800	20230615	-17.36	63000	20240129	7.30	75500	-10.46	20240205	63000	7.30	20240129	81800	-17.36	20230615	63000	7.30	20240129	0.28	N	000070	5000	428 억	733586	N	N	16	N	N
99	20240513	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67600	-200	5	-0.29	641560300	9486	95.86	67900	68000	67500	88100	47500	67800	67632.33	8.57	2121	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5789	3.48	0.30	12	0.11	19436.00	225809.00	81800	20230615	-17.36	63000	20240129	7.30	75500	-10.46	20240205	63000	7.30	20240129	81800	-17.36	20230615	63000	7.30	20240129	0.28	N	000070	5000	428 억	733586	N	N	1	N	N
100	20240513	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67600	-200	5	-0.29	564716000	8348	84.36	67900	68000	67500	88100	47500	67800	67646.86	8.57	1838	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5789	3.48	0.30	12	0.10	19436.00	225809.00	81800	20230615	-17.36	63000	20240129	7.30	75500	-10.46	20240205	63000	7.30	20240129	81800	-17.36	20230615	63000	7.30	20240129	0.28	N	000070	5000	428 억	733586	N	N	1	N	N
101	20240513	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67500	-300	5	-0.44	495390500	7321	73.98	67900	68000	67500	88100	47500	67800	67667.05	8.57	2003	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5781	3.47	0.30	12	0.09	19436.00	225809.00	81800	20230615	-17.48	63000	20240129	7.14	75500	-10.60	20240205	63000	7.14	20240129	81800	-17.48	20230615	63000	7.14	20240129	0.28	N	000070	5000	428 억	733586	N	N	1	N	N
102	20240513	120102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67700	-100	5	-0.15	400058600	5911	59.73	67900	68000	67500	88100	47500	67800	67680.36	8.57	1787	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5798	3.48	0.30	12	0.07	19436.00	225809.00	81800	20230615	-17.24	63000	20240129	7.46	75500	-10.33	20240205	63000	7.46	20240129	81800	-17.24	20230615	63000	7.46	20240129	0.28	N	000070	5000	428 억	733586	N	N	1	N	N
103	20240513	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67500	-300	5	-0.44	346990200	5127	51.81	67900	68000	67500	88100	47500	67800	67678.99	8.57	1562	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5781	3.47	0.30	12	0.06	19436.00	225809.00	81800	20230615	-17.48	63000	20240129	7.14	75500	-10.60	20240205	63000	7.14	20240129	81800	-17.48	20230615	63000	7.14	20240129	0.28	N	000070	5000	428 억	733586	N	N	1	N	N
104	20240513	100102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67700	-100	5	-0.15	170214600	2512	25.38	67900	68000	67600	88100	47500	67800	67760.59	8.57	990	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5798	3.48	0.30	12	0.03	19436.00	225809.00	81800	20230615	-17.24	63000	20240129	7.46	75500	-10.33	20240205	63000	7.46	20240129	81800	-17.24	20230615	63000	7.46	20240129	0.28	N	000070	5000	428 억	733586	N	N	1	N	N
105	20240513	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	68000	200	2	0.29	1495900	22	0.22	67900	68000	67900	88100	47500	67800	67995.45	8.57	1	68666	68232	67566	67132	66466	68450	67350	428	20300	5000	50170	100	1	8564271	5824	3.50	0.30	12	0.00	19436.00	225809.00	81800	20230615	-16.87	63000	20240129	7.94	75500	-9.93	20240205	63000	7.94	20240129	81800	-16.87	20230615	63000	7.94	20240129	0.28	N	000070	5000	428 억	733586	N	N	1	N	N
106	20240510	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67800	900	2	1.35	669410500	9896	53.42	67000	68000	66900	86900	46900	66900	67642.16	8.57	-1479	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5807	3.49	0.30	12	0.12	19436.00	225809.00	81800	20230615	-17.11	63000	20240129	7.62	75500	-10.20	20240205	63000	7.62	20240129	81800	-17.11	20230615	63000	7.62	20240129	0.28	N	000070	5000	428 억	734355	N	N	1	N	N
107	20240510	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67900	1000	2	1.49	513479000	7596	41.00	67000	68000	66900	86900	46900	66900	67598.60	8.57	-1285	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5815	3.49	0.30	12	0.09	19436.00	225809.00	81800	20230615	-16.99	63000	20240129	7.78	75500	-10.07	20240205	63000	7.78	20240129	81800	-16.99	20230615	63000	7.78	20240129	0.28	N	000070	5000	428 억	734355	N	N	19	N	N
108	20240510	140102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67500	600	2	0.90	227176200	3376	18.22	67000	67600	66900	86900	46900	66900	67291.53	8.57	-130	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5781	3.47	0.30	12	0.04	19436.00	225809.00	81800	20230615	-17.48	63000	20240129	7.14	75500	-10.60	20240205	63000	7.14	20240129	81800	-17.48	20230615	63000	7.14	20240129	0.28	N	000070	5000	428 억	734355	N	N	19	N	N
109	20240510	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67000	100	2	0.15	151201300	2249	12.14	67000	67500	66900	86900	46900	66900	67230.46	8.57	117	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5738	3.45	0.30	12	0.03	19436.00	225809.00	81800	20230615	-18.09	63000	20240129	6.35	75500	-11.26	20240205	63000	6.35	20240129	81800	-18.09	20230615	63000	6.35	20240129	0.28	N	000070	5000	428 억	734355	N	N	19	N	N
110	20240510	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67300	400	2	0.60	101518400	1509	8.15	67000	67500	66900	86900	46900	66900	67275.28	8.57	-19	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5764	3.46	0.30	12	0.02	19436.00	225809.00	81800	20230615	-17.73	63000	20240129	6.83	75500	-10.86	20240205	63000	6.83	20240129	81800	-17.73	20230615	63000	6.83	20240129	0.28	N	000070	5000	428 억	734355	N	N	19	N	N
111	20240510	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67300	400	2	0.60	71682800	1066	5.75	67000	67500	66900	86900	46900	66900	67244.65	8.57	-79	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5764	3.46	0.30	12	0.01	19436.00	225809.00	81800	20230615	-17.73	63000	20240129	6.83	75500	-10.86	20240205	63000	6.83	20240129	81800	-17.73	20230615	63000	6.83	20240129	0.28	N	000070	5000	428 억	734355	N	N	19	N	N
112	20240510	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67300	400	2	0.60	28809000	428	2.31	67000	67500	66900	86900	46900	66900	67310.75	8.57	-3	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5764	3.46	0.30	12	0.00	19436.00	225809.00	81800	20230615	-17.73	63000	20240129	6.83	75500	-10.86	20240205	63000	6.83	20240129	81800	-17.73	20230615	63000	6.83	20240129	0.28	N	000070	5000	428 억	734355	N	N	19	N	N
113	20240510	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	66900	0	3	0.00	5561100	83	0.45	67000	67400	66900	86900	46900	66900	67001.20	8.57	-45	68366	67632	67266	66532	66166	67450	66350	428	20000	5000	49500	100	1	8564271	5729	3.44	0.30	12	0.00	19436.00	225809.00	81800	20230615	-18.22	63000	20240129	6.19	75500	-11.39	20240205	63000	6.19	20240129	81800	-18.22	20230615	63000	6.19	20240129	0.28	N	000070	5000	428 억	734355	N	N	19	N	N
114	20240509	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	66900	-700	5	-1.04	1246371400	18516	55.24	67900	68000	66900	87800	47400	67600	67313.21	8.59	-325	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5729	3.44	0.30	12	0.22	19436.00	225809.00	81800	20230615	-18.22	63000	20240129	6.19	75500	-11.39	20240205	63000	6.19	20240129	81800	-18.22	20230615	63000	6.19	20240129	0.27	N	000070	5000	428 억	735954	N	N	19	N	N
115	20240509	150101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67100	-500	5	-0.74	1143622800	16982	50.67	67900	68000	66900	87800	47400	67600	67343.23	8.59	217	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5747	3.45	0.30	12	0.20	19436.00	225809.00	81800	20230615	-17.97	63000	20240129	6.51	75500	-11.13	20240205	63000	6.51	20240129	81800	-17.97	20230615	63000	6.51	20240129	0.27	N	000070	5000	428 억	735954	N	N	9	N	N
116	20240509	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	66900	-700	5	-1.04	1058645400	15715	46.89	67900	68000	66900	87800	47400	67600	67365.28	8.59	325	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5729	3.44	0.30	12	0.18	19436.00	225809.00	81800	20230615	-18.22	63000	20240129	6.19	75500	-11.39	20240205	63000	6.19	20240129	81800	-18.22	20230615	63000	6.19	20240129	0.27	N	000070	5000	428 억	735954	N	N	9	N	N
117	20240509	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67300	-300	5	-0.44	811365800	12031	35.89	67900	68000	67200	87800	47400	67600	67439.60	8.59	1086	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5764	3.46	0.30	12	0.14	19436.00	225809.00	81800	20230615	-17.73	63000	20240129	6.83	75500	-10.86	20240205	63000	6.83	20240129	81800	-17.73	20230615	63000	6.83	20240129	0.27	N	000070	5000	428 억	735954	N	N	9	N	N
118	20240509	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67200	-400	5	-0.59	705459900	10457	31.20	67900	68000	67200	87800	47400	67600	67462.93	8.59	1538	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5755	3.46	0.30	12	0.12	19436.00	225809.00	81800	20230615	-17.85	63000	20240129	6.67	75500	-10.99	20240205	63000	6.67	20240129	81800	-17.85	20230615	63000	6.67	20240129	0.27	N	000070	5000	428 억	735954	N	N	9	N	N
119	20240509	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67200	-400	5	-0.59	625063900	9262	27.63	67900	68000	67200	87800	47400	67600	67486.93	8.59	1534	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5755	3.46	0.30	12	0.11	19436.00	225809.00	81800	20230615	-17.85	63000	20240129	6.67	75500	-10.99	20240205	63000	6.67	20240129	81800	-17.85	20230615	63000	6.67	20240129	0.27	N	000070	5000	428 억	735954	N	N	9	N	N
120	20240509	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67700	100	2	0.15	175867200	2594	7.74	67900	68000	67400	87800	47400	67600	67797.69	8.59	49	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5798	3.48	0.30	12	0.03	19436.00	225809.00	81800	20230615	-17.24	63000	20240129	7.46	75500	-10.33	20240205	63000	7.46	20240129	81800	-17.24	20230615	63000	7.46	20240129	0.27	N	000070	5000	428 억	735954	N	N	9	N	N
121	20240509	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67800	200	2	0.30	4886900	72	0.21	67900	67900	67800	87800	47400	67600	67873.61	8.59	-20	69333	68466	67933	67066	66533	68200	66800	428	20200	5000	50020	100	1	8564271	5807	3.49	0.30	12	0.00	19436.00	225809.00	81800	20230615	-17.11	63000	20240129	7.62	75500	-10.20	20240205	63000	7.62	20240129	81800	-17.11	20230615	63000	7.62	20240129	0.27	N	000070	5000	428 억	735954	N	N	9	N	N
122	20240508	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67600	-800	5	-1.17	2261622200	33358	317.57	68300	68800	67400	88900	47900	68400	67798.61	8.45	6098	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5789	3.48	0.30	12	0.39	19436.00	225809.00	81800	20230615	-17.36	63000	20240129	7.30	75500	-10.46	20240205	63000	7.30	20240129	81800	-17.36	20230615	63000	7.30	20240129	0.27	N	000070	5000	428 억	723553	N	N	9	N	N
123	20240508	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67600	-800	5	-1.17	2108611300	31102	296.10	68300	68800	67400	88900	47900	68400	67796.65	8.45	5967	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5789	3.48	0.30	12	0.36	19436.00	225809.00	81800	20230615	-17.36	63000	20240129	7.30	75500	-10.46	20240205	63000	7.30	20240129	81800	-17.36	20230615	63000	7.30	20240129	0.27	N	000070	5000	428 억	723553	N	N	35	N	N
124	20240508	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67700	-700	5	-1.02	1847751900	27243	259.36	68300	68800	67400	88900	47900	68400	67824.83	8.45	5936	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5798	3.48	0.30	12	0.32	19436.00	225809.00	81800	20230615	-17.24	63000	20240129	7.46	75500	-10.33	20240205	63000	7.46	20240129	81800	-17.24	20230615	63000	7.46	20240129	0.27	N	000070	5000	428 억	723553	N	N	35	N	N
125	20240508	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67800	-600	5	-0.88	1700254900	25063	238.60	68300	68800	67400	88900	47900	68400	67839.24	8.45	5493	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5807	3.49	0.30	12	0.29	19436.00	225809.00	81800	20230615	-17.11	63000	20240129	7.62	75500	-10.20	20240205	63000	7.62	20240129	81800	-17.11	20230615	63000	7.62	20240129	0.27	N	000070	5000	428 억	723553	N	N	35	N	N
126	20240508	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	67800	-600	5	-0.88	1225522900	18042	171.76	68300	68800	67500	88900	47900	68400	67926.11	8.45	3891	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5807	3.49	0.30	12	0.21	19436.00	225809.00	81800	20230615	-17.11	63000	20240129	7.62	75500	-10.20	20240205	63000	7.62	20240129	81800	-17.11	20230615	63000	7.62	20240129	0.27	N	000070	5000	428 억	723553	N	N	35	N	N
127	20240508	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	68400	0	3	0.00	435028900	6391	60.84	68300	68800	67700	88900	47900	68400	68068.99	8.45	1224	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5858	3.52	0.30	12	0.07	19436.00	225809.00	81800	20230615	-16.38	63000	20240129	8.57	75500	-9.40	20240205	63000	8.57	20240129	81800	-16.38	20230615	63000	8.57	20240129	0.27	N	000070	5000	428 억	723553	N	N	35	N	N
128	20240508	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	68100	-300	5	-0.44	340135500	5001	47.61	68300	68800	67700	88900	47900	68400	68013.50	8.45	992	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5832	3.50	0.30	12	0.06	19436.00	225809.00	81800	20230615	-16.75	63000	20240129	8.10	75500	-9.80	20240205	63000	8.10	20240129	81800	-16.75	20230615	63000	8.10	20240129	0.27	N	000070	5000	428 억	723553	N	N	35	N	N
129	20240508	090101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	68400	0	3	0.00	11623100	170	1.62	68300	68800	68300	88900	47900	68400	68371.18	8.45	-18	70266	69332	68766	67832	67266	69050	67550	428	20500	5000	50610	100	1	8564271	5858	3.52	0.30	12	0.00	19436.00	225809.00	81800	20230615	-16.38	63000	20240129	8.57	75500	-9.40	20240205	63000	8.57	20240129	81800	-16.38	20230615	63000	8.57	20240129	0.27	N	000070	5000	428 억	723553	N	N	35	N	N
130	20240503	160102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69000	-400	5	-0.58	384811300	5536	193.03	69500	70200	69000	90200	48600	69400	69510.99	8.46	-802	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	5909	3.55	0.31	12	0.06	19436.00	225809.00	81800	20230615	-15.65	63000	20240129	9.52	75500	-8.61	20240205	63000	9.52	20240129	81800	-15.65	20230615	63000	9.52	20240129	0.26	N	000070	5000	428 억	724529	N	N	80	N	N
131	20240503	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69300	-100	5	-0.14	358834900	5160	179.92	69500	70200	69200	90200	48600	69400	69541.65	8.46	-681	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	5935	3.57	0.31	12	0.06	19436.00	225809.00	81800	20230615	-15.28	63000	20240129	10.00	75500	-8.21	20240205	63000	10.00	20240129	81800	-15.28	20230615	63000	10.00	20240129	0.26	N	000070	5000	428 억	724529	N	N	13	N	N
132	20240503	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	0	3	0.00	307975700	4426	154.32	69500	70200	69300	90200	48600	69400	69583.30	8.46	-573	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	5944	3.57	0.31	12	0.05	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	724529	N	N	13	N	N
133	20240503	130102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	0	3	0.00	263300900	3783	131.90	69500	70200	69300	90200	48600	69400	69601.08	8.46	-464	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	5944	3.57	0.31	12	0.04	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	724529	N	N	13	N	N
134	20240503	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	0	3	0.00	262814500	3776	131.66	69500	70200	69300	90200	48600	69400	69601.30	8.46	-464	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	5944	3.57	0.31	12	0.04	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	724529	N	N	13	N	N
135	20240503	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	0	3	0.00	194554100	2793	97.38	69500	70200	69400	90200	48600	69400	69657.75	8.46	-448	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	5944	3.57	0.31	12	0.03	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	724529	N	N	13	N	N
136	20240503	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	70100	700	2	1.01	38586200	553	19.28	69500	70200	69400	90200	48600	69400	69776.13	8.46	-201	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	6004	3.61	0.31	12	0.01	19436.00	225809.00	81800	20230615	-14.30	63000	20240129	11.27	75500	-7.15	20240205	63000	11.27	20240129	81800	-14.30	20230615	63000	11.27	20240129	0.26	N	000070	5000	428 억	724529	N	N	13	N	N
137	20240503	090102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69500	100	2	0.14	139000	2	0.07	69500	69500	69500	90200	48600	69400	69500.00	8.46	0	70200	69800	69500	69100	68800	69650	68950	428	20800	5000	51350	100	1	8564271	5952	3.58	0.31	12	0.00	19436.00	225809.00	81800	20230615	-15.04	63000	20240129	10.32	75500	-7.95	20240205	63000	10.32	20240129	81800	-15.04	20230615	63000	10.32	20240129	0.26	N	000070	5000	428 억	724529	N	N	13	N	N
138	20240502	160101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	-400	5	-0.57	198124300	2854	45.37	69700	69900	69200	90700	48900	69800	69418.55	8.45	739	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5944	3.57	0.31	12	0.03	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	723522	N	N	12	N	N
139	20240502	150102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69500	-300	5	-0.43	179244600	2582	41.05	69700	69900	69200	90700	48900	69800	69419.36	8.45	819	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5952	3.58	0.31	12	0.03	19436.00	225809.00	81800	20230615	-15.04	63000	20240129	10.32	75500	-7.95	20240205	63000	10.32	20240129	81800	-15.04	20230615	63000	10.32	20240129	0.26	N	000070	5000	428 억	723522	N	N	23	N	N
140	20240502	140101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69500	-300	5	-0.43	165703800	2387	37.95	69700	69900	69200	90700	48900	69800	69417.67	8.45	756	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5952	3.58	0.31	12	0.03	19436.00	225809.00	81800	20230615	-15.04	63000	20240129	10.32	75500	-7.95	20240205	63000	10.32	20240129	81800	-15.04	20230615	63000	10.32	20240129	0.26	N	000070	5000	428 억	723522	N	N	23	N	N
141	20240502	130101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	-400	5	-0.57	153417900	2210	35.14	69700	69900	69200	90700	48900	69800	69418.14	8.45	718	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5944	3.57	0.31	12	0.03	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	723522	N	N	23	N	N
142	20240502	120101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	-400	5	-0.57	146130800	2105	33.47	69700	69900	69200	90700	48900	69800	69419.00	8.45	669	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5944	3.57	0.31	12	0.02	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	723522	N	N	23	N	N
143	20240502	110101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69500	-300	5	-0.43	111527200	1606	25.53	69700	69900	69200	90700	48900	69800	69441.85	8.45	547	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5952	3.58	0.31	12	0.02	19436.00	225809.00	81800	20230615	-15.04	63000	20240129	10.32	75500	-7.95	20240205	63000	10.32	20240129	81800	-15.04	20230615	63000	10.32	20240129	0.26	N	000070	5000	428 억	723522	N	N	23	N	N
144	20240502	100101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69400	-400	5	-0.57	87167800	1255	19.95	69700	69900	69200	90700	48900	69800	69453.65	8.45	500	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5944	3.57	0.31	12	0.01	19436.00	225809.00	81800	20230615	-15.16	63000	20240129	10.16	75500	-8.08	20240205	63000	10.16	20240129	81800	-15.16	20230615	63000	10.16	20240129	0.26	N	000070	5000	428 억	723522	N	N	23	N	N
145	20240502	090102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	69500	-300	5	-0.43	3761200	54	0.86	69700	69700	69500	90700	48900	69800	69618.18	8.45	1	70466	70132	69666	69332	68866	70300	69500	428	20900	5000	51650	100	1	8564271	5952	3.58	0.31	12	0.00	19436.00	225809.00	81800	20230615	-15.04	63000	20240129	10.32	75500	-7.95	20240205	63000	10.32	20240129	81800	-15.04	20230615	63000	10.32	20240129	0.26	N	000070	5000	428 억	723522	N	N	23	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History