KissMeData/000140/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9020	0	3	0.00	64140890	7117	80.96	8980	9090	8980	11720	6320	9020	9012.33	6.98	0	-2162	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2093	237.37	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.61	8320	20240129	8.41	9680	-6.82	20240205	8320	8.41	20240129	9800	-7.96	20230607	8320	8.41	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
3	20240531	150103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9010	-10	5	-0.11	56849290	6307	71.74	8980	9090	8980	11720	6320	9020	9013.68	6.98	0	-1728	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2091	237.11	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.71	8320	20240129	8.29	9680	-6.92	20240205	8320	8.29	20240129	9800	-8.06	20230607	8320	8.29	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
4	20240531	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9010	-10	5	-0.11	43027920	4772	54.28	8980	9090	8980	11720	6320	9020	9016.75	6.98	0	-1591	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2091	237.11	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.71	8320	20240129	8.29	9680	-6.92	20240205	8320	8.29	20240129	9800	-8.06	20230607	8320	8.29	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
5	20240531	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9010	-10	5	-0.11	35584690	3946	44.89	8980	9090	8980	11720	6320	9020	9017.91	6.98	0	-983	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2091	237.11	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.71	8320	20240129	8.29	9680	-6.92	20240205	8320	8.29	20240129	9800	-8.06	20230607	8320	8.29	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
6	20240531	120103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9000	-20	5	-0.22	27411580	3041	34.59	8980	9090	8980	11720	6320	9020	9014.00	6.98	0	-554	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2089	236.84	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.81	8320	20240129	8.17	9680	-7.02	20240205	8320	8.17	20240129	9800	-8.16	20230607	8320	8.17	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
7	20240531	110103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9010	-10	5	-0.11	19579110	2171	24.70	8980	9090	8980	11720	6320	9020	9018.48	6.98	0	-458	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2091	237.11	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.71	8320	20240129	8.29	9680	-6.92	20240205	8320	8.29	20240129	9800	-8.06	20230607	8320	8.29	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
8	20240531	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	10	2	0.11	4323540	479	5.45	8980	9090	8980	11720	6320	9020	9026.18	6.98	0	-114	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2096	237.63	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9800	-7.86	20230607	8320	8.53	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
9	20240531	090103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	40	2	0.44	1194980	133	1.51	8980	9060	8980	11720	6320	9020	8984.81	6.98	0	-10	9160	9090	9050	8980	8940	9070	8960	1160	2700	5000	6670	10	1	23206765	2103	238.42	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.21	8320	20240129	8.89	9680	-6.40	20240205	8320	8.89	20240129	9800	-7.55	20230607	8320	8.89	20240129	0.12	N	000140	5000	1160 억		1620835	N	N	0	N	00	N
10	20240530	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9020	-50	5	-0.55	79482630	8791	107.38	9070	9120	9010	11790	6350	9070	9041.36	6.99	0	-363	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2093	237.37	0.34	12	0.04	38.00	26682.00	9870	20230524	-8.61	8320	20240129	8.41	9680	-6.82	20240205	8320	8.41	20240129	9800	-7.96	20230530	8320	8.41	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
11	20240530	150103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-40	5	-0.44	59404320	6567	80.21	9070	9120	9010	11790	6350	9070	9045.88	6.99	0	-306	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2096	237.63	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9800	-7.86	20230530	8320	8.53	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
12	20240530	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-40	5	-0.44	51139870	5652	69.04	9070	9120	9010	11790	6350	9070	9048.10	6.99	0	-339	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2096	237.63	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9800	-7.86	20230530	8320	8.53	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
13	20240530	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-40	5	-0.44	49415130	5461	66.70	9070	9120	9010	11790	6350	9070	9048.73	6.99	0	-339	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2096	237.63	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9800	-7.86	20230530	8320	8.53	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
14	20240530	120103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	-20	5	-0.22	38271460	4227	51.63	9070	9120	9010	11790	6350	9070	9054.05	6.99	0	-37	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2100	238.16	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9800	-7.65	20230530	8320	8.77	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
15	20240530	110103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	-30	5	-0.33	32521800	3591	43.86	9070	9120	9010	11790	6350	9070	9056.47	6.99	0	-37	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2098	237.89	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9800	-7.76	20230530	8320	8.65	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
16	20240530	100103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-40	5	-0.44	29286060	3233	39.49	9070	9120	9010	11790	6350	9070	9058.48	6.99	0	-42	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2096	237.63	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9800	-7.86	20230530	8320	8.53	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
17	20240530	090103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	50	2	0.55	608690	67	0.82	9070	9120	9070	11790	6350	9070	9084.93	6.99	0	19	9170	9120	9090	9040	9010	9105	9025	1160	2720	5000	6710	10	1	23206765	2116	240.00	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9800	-6.94	20230530	8320	9.62	20240129	0.12	N	000140	5000	1160 억		1621213	N	N	0	N	00	N
18	20240529	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	-50	5	-0.55	74578300	8187	68.18	9120	9140	9060	11850	6390	9120	9109.36	6.99	0	-1440	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2105	238.68	0.34	12	0.04	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
19	20240529	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	-50	5	-0.55	74070050	8131	67.71	9120	9140	9060	11850	6390	9120	9109.59	6.99	0	-1447	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2105	238.68	0.34	12	0.04	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
20	20240529	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	-50	5	-0.55	65867390	7226	60.18	9120	9140	9060	11850	6390	9120	9115.33	6.99	0	-772	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2105	238.68	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
21	20240529	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-40	5	-0.44	64197910	7042	58.64	9120	9140	9060	11850	6390	9120	9116.43	6.99	0	-659	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2107	238.95	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9800	-7.35	20230530	8320	9.13	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
22	20240529	120103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-20	5	-0.22	59916430	6571	54.72	9120	9140	9060	11850	6390	9120	9118.31	6.99	0	-527	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2112	239.47	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9800	-7.14	20230530	8320	9.38	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
23	20240529	110103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-10	5	-0.11	54675370	5994	49.92	9120	9140	9100	11850	6390	9120	9121.68	6.99	0	-415	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2114	239.74	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.70	8320	20240129	9.50	9680	-5.89	20240205	8320	9.50	20240129	9800	-7.04	20230530	8320	9.50	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
24	20240529	100103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-10	5	-0.11	46893370	5140	42.80	9120	9140	9110	11850	6390	9120	9123.22	6.99	0	-92	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2114	239.74	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.70	8320	20240129	9.50	9680	-5.89	20240205	8320	9.50	20240129	9800	-7.04	20230530	8320	9.50	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
25	20240529	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	0	3	0.00	820970	90	0.75	9120	9130	9120	11850	6390	9120	9121.89	6.99	0	-54	9286	9202	9116	9032	8946	9245	9075	1160	2730	5000	6740	10	1	23206765	2116	240.00	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9800	-6.94	20230530	8320	9.62	20240129	0.12	N	000140	5000	1160 억		1622114	N	N	0	N	00	N
26	20240528	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	70	2	0.77	109083990	12007	189.06	9060	9200	9030	11760	6340	9050	9084.69	6.99	0	3833	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2116	240.00	0.34	12	0.05	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9800	-6.94	20230530	8320	9.62	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
27	20240528	150103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	40	2	0.44	99176740	10918	171.91	9060	9200	9030	11760	6340	9050	9083.78	6.99	0	3775	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2109	239.21	0.34	12	0.05	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9800	-7.24	20230530	8320	9.25	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
28	20240528	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	20	2	0.22	69552340	7663	120.66	9060	9100	9030	11760	6340	9050	9076.39	6.99	0	3603	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2105	238.68	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
29	20240528	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	20	2	0.22	66749940	7354	115.79	9060	9100	9030	11760	6340	9050	9076.68	6.99	0	3492	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2105	238.68	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
30	20240528	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	20	2	0.22	52442720	5777	90.96	9060	9100	9030	11760	6340	9050	9077.85	6.99	0	2437	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2105	238.68	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
31	20240528	110103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	50	2	0.55	33181640	3655	57.55	9060	9100	9030	11760	6340	9050	9078.42	6.99	0	1310	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2112	239.47	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9800	-7.14	20230530	8320	9.38	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
32	20240528	100103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	20	2	0.22	22066870	2431	38.28	9060	9100	9030	11760	6340	9050	9077.28	6.99	0	327	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2105	238.68	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
33	20240528	090103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	50	2	0.55	971050	107	1.68	9060	9100	9060	11760	6340	9050	9075.23	6.99	0	46	9110	9080	9060	9030	9010	9070	9020	1160	2710	5000	6690	10	1	23206765	2112	239.47	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9800	-7.14	20230530	8320	9.38	20240129	0.12	N	000140	5000	1160 억		1621599	N	N	0	N	00	N
34	20240527	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	20	2	0.22	57538190	6351	107.12	9090	9090	9040	11730	6330	9030	9059.71	6.98	0	586	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2100	238.16	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9800	-7.65	20230530	8320	8.77	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
35	20240527	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	20	2	0.22	55871480	6167	104.01	9090	9090	9040	11730	6330	9030	9059.75	6.98	0	545	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2100	238.16	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9800	-7.65	20230530	8320	8.77	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
36	20240527	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	40	2	0.44	50383570	5561	93.79	9090	9090	9040	11730	6330	9030	9060.16	6.98	0	688	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2105	238.68	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9800	-7.45	20230530	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
37	20240527	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	30	2	0.33	44548790	4917	82.93	9090	9090	9040	11730	6330	9030	9060.16	6.98	0	688	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2103	238.42	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.21	8320	20240129	8.89	9680	-6.40	20240205	8320	8.89	20240129	9800	-7.55	20230530	8320	8.89	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
38	20240527	120103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	30	2	0.33	42519110	4693	79.15	9090	9090	9040	11730	6330	9030	9060.11	6.98	0	688	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2103	238.42	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.21	8320	20240129	8.89	9680	-6.40	20240205	8320	8.89	20240129	9800	-7.55	20230530	8320	8.89	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
39	20240527	110103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	50	2	0.55	38857720	4289	72.34	9090	9090	9040	11730	6330	9030	9059.86	6.98	0	688	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2107	238.95	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9800	-7.35	20230530	8320	9.13	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
40	20240527	100103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	20	2	0.22	25310880	2795	47.14	9090	9090	9040	11730	6330	9030	9055.77	6.98	0	677	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2100	238.16	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9800	-7.65	20230530	8320	8.77	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
41	20240527	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	50	2	0.55	690810	76	1.28	9090	9090	9080	11730	6330	9030	9089.61	6.98	0	10	9156	9092	9036	8972	8916	9125	9005	1160	2700	5000	6680	10	1	23206765	2107	238.95	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9800	-7.35	20230530	8320	9.13	20240129	0.12	N	000140	5000	1160 억		1620951	N	N	0	N	00	N
42	20240524	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-10	5	-0.11	53477780	5918	111.85	8980	9100	8980	11750	6330	9040	9036.46	6.98	0	-1664	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2096	237.63	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
43	20240524	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	0	3	0.00	50614770	5601	105.86	8980	9100	8980	11750	6330	9040	9036.74	6.98	0	-1567	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
44	20240524	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9010	-30	5	-0.33	45722880	5059	95.62	8980	9100	8980	11750	6330	9040	9037.93	6.98	0	-1221	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2091	237.11	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.71	8320	20240129	8.29	9680	-6.92	20240205	8320	8.29	20240129	9870	-8.71	20230524	8320	8.29	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
45	20240524	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-10	5	-0.11	35866970	3966	74.96	8980	9100	8980	11750	6330	9040	9043.61	6.98	0	-1107	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2096	237.63	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
46	20240524	120103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	20	2	0.22	30148990	3334	63.01	8980	9100	8980	11750	6330	9040	9042.89	6.98	0	-972	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2103	238.42	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.21	8320	20240129	8.89	9680	-6.40	20240205	8320	8.89	20240129	9870	-8.21	20230524	8320	8.89	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
47	20240524	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	0	3	0.00	23845660	2637	49.84	8980	9100	8980	11750	6330	9040	9042.72	6.98	0	-832	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
48	20240524	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	10	2	0.11	16267460	1799	34.00	8980	9100	8980	11750	6330	9040	9042.50	6.98	0	-551	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2100	238.16	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9870	-8.31	20230524	8320	8.77	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
49	20240524	090103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	60	2	0.66	2713540	301	5.69	8980	9100	8980	11750	6330	9040	9015.08	6.98	0	-55	9166	9102	9066	9002	8966	9085	8985	1160	2710	5000	6680	10	1	23206765	2112	239.47	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.12	N	000140	5000	1160 억		1620168	N	N	0	N	00	N
50	20240523	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	10	2	0.11	47946690	5291	30.19	9130	9130	9030	11730	6330	9030	9061.93	6.98	0	37	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
51	20240523	150103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	20	2	0.22	46463950	5127	29.25	9130	9130	9030	11730	6330	9030	9062.60	6.98	0	152	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2100	238.16	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9870	-8.31	20230524	8320	8.77	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
52	20240523	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	40	2	0.44	42870730	4730	26.99	9130	9130	9030	11730	6330	9030	9063.58	6.98	0	-106	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2105	238.68	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9870	-8.11	20230524	8320	9.01	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
53	20240523	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	10	2	0.11	38277720	4223	24.09	9130	9130	9030	11730	6330	9030	9064.11	6.98	0	-122	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
54	20240523	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	10	2	0.11	34154790	3767	21.49	9130	9130	9030	11730	6330	9030	9066.84	6.98	0	-122	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
55	20240523	110103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	10	2	0.11	26007320	2866	16.35	9130	9130	9030	11730	6330	9030	9074.43	6.98	0	-365	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
56	20240523	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	10	2	0.11	22620140	2491	14.21	9130	9130	9030	11730	6330	9030	9080.75	6.98	0	-377	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
57	20240523	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	0	3	0.00	2344990	258	1.47	9130	9130	9030	11730	6330	9030	9089.11	6.98	0	9	9176	9102	9046	8972	8916	9075	8945	1160	2700	5000	6680	10	1	23206765	2096	237.63	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.13	N	000140	5000	1160 억		1620019	N	N	0	N	00	N
58	20240522	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	0	3	0.00	158363970	17526	87.45	9070	9120	8990	11730	6330	9030	9035.94	6.98	0	1134	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2096	237.63	0.34	12	0.08	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
59	20240522	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9000	-30	5	-0.33	153242260	16957	84.61	9070	9120	8990	11730	6330	9030	9037.11	6.98	0	1103	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2089	236.84	0.34	12	0.07	38.00	26682.00	9870	20230524	-8.81	8320	20240129	8.17	9680	-7.02	20240205	8320	8.17	20240129	9870	-8.81	20230524	8320	8.17	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
60	20240522	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	0	3	0.00	114905310	12700	63.37	9070	9120	9020	11730	6330	9030	9047.66	6.98	0	805	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2096	237.63	0.34	12	0.05	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
61	20240522	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	0	3	0.00	89608800	9897	49.38	9070	9120	9020	11730	6330	9030	9054.14	6.98	0	480	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2096	237.63	0.34	12	0.04	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
62	20240522	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	0	3	0.00	64829170	7153	35.69	9070	9120	9020	11730	6330	9030	9063.21	6.98	0	-104	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2096	237.63	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
63	20240522	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	10	2	0.11	31808340	3499	17.46	9070	9120	9040	11730	6330	9030	9090.69	6.98	0	-412	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
64	20240522	100103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	60	2	0.66	4062550	447	2.23	9070	9100	9060	11730	6330	9030	9088.48	6.98	0	-141	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2109	239.21	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
65	20240522	090103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	40	2	0.44	54420	6	0.03	9070	9070	9070	11730	6330	9030	9070.00	6.98	0	0	9210	9120	9070	8980	8930	9095	8955	1160	2700	5000	6680	10	1	23206765	2105	238.68	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9870	-8.11	20230524	8320	9.01	20240129	0.13	N	000140	5000	1160 억		1618812	N	N	3	N	00	N
66	20240521	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-150	5	-1.63	181525200	20037	160.57	9050	9160	9020	11930	6430	9180	9059.69	6.98	0	-12520	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2096	237.63	0.34	12	0.09	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	3	N	00	N
67	20240521	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9030	-150	5	-1.63	161357320	17807	142.70	9050	9160	9020	11930	6430	9180	9061.45	6.98	0	-11302	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2096	237.63	0.34	12	0.08	38.00	26682.00	9870	20230524	-8.51	8320	20240129	8.53	9680	-6.71	20240205	8320	8.53	20240129	9870	-8.51	20230524	8320	8.53	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	5	N	00	N
68	20240521	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	-130	5	-1.42	140219550	15467	123.94	9050	9160	9030	11930	6430	9180	9065.72	6.98	0	-9387	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2100	238.16	0.34	12	0.07	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9870	-8.31	20230524	8320	8.77	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	5	N	00	N
69	20240521	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	-140	5	-1.53	115329830	12713	101.88	9050	9160	9030	11930	6430	9180	9071.80	6.98	0	-7357	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2098	237.89	0.34	12	0.05	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	5	N	00	N
70	20240521	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9050	-130	5	-1.42	88546180	9751	78.14	9050	9160	9050	11930	6430	9180	9080.73	6.98	0	-5062	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2100	238.16	0.34	12	0.04	38.00	26682.00	9870	20230524	-8.31	8320	20240129	8.77	9680	-6.51	20240205	8320	8.77	20240129	9870	-8.31	20230524	8320	8.77	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	5	N	00	N
71	20240521	110103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	-120	5	-1.31	70480390	7756	62.15	9050	9160	9050	11930	6430	9180	9087.21	6.98	0	-3215	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2103	238.42	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.21	8320	20240129	8.89	9680	-6.40	20240205	8320	8.89	20240129	9870	-8.21	20230524	8320	8.89	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	5	N	00	N
72	20240521	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-70	5	-0.76	31660260	3480	27.89	9050	9160	9050	11930	6430	9180	9097.78	6.98	0	-666	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2114	239.74	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.70	8320	20240129	9.50	9680	-5.89	20240205	8320	9.50	20240129	9870	-7.70	20230524	8320	9.50	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	5	N	00	N
73	20240521	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	-50	5	-0.54	12274090	1356	10.87	9050	9160	9050	11930	6430	9180	9051.69	6.98	0	81	9240	9210	9160	9130	9080	9225	9145	1160	2750	5000	6790	10	1	23206765	2119	240.26	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.13	N	000140	5000	1160 억		1620294	N	N	5	N	00	N
74	20240517	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	-40	5	-0.44	71981020	7899	57.23	9150	9180	9080	11920	6420	9170	9112.65	6.98	0	256	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2119	240.26	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
75	20240517	150103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-90	5	-0.98	61351170	6731	48.76	9150	9180	9080	11920	6420	9170	9114.72	6.98	0	4	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2107	238.95	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
76	20240517	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-90	5	-0.98	55227140	6057	43.88	9150	9180	9080	11920	6420	9170	9117.90	6.98	0	-6	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2107	238.95	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
77	20240517	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-60	5	-0.65	37714680	4133	29.94	9150	9180	9100	11920	6420	9170	9125.26	6.98	0	2	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2114	239.74	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.70	8320	20240129	9.50	9680	-5.89	20240205	8320	9.50	20240129	9870	-7.70	20230524	8320	9.50	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
78	20240517	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	-50	5	-0.55	25541970	2797	20.26	9150	9180	9110	11920	6420	9170	9131.92	6.98	0	30	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2116	240.00	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
79	20240517	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9140	-30	5	-0.33	17644170	1931	13.99	9150	9180	9120	11920	6420	9170	9137.32	6.98	0	103	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2121	240.53	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.40	8320	20240129	9.86	9680	-5.58	20240205	8320	9.86	20240129	9870	-7.40	20230524	8320	9.86	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
80	20240517	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	-50	5	-0.55	15060850	1648	11.94	9150	9180	9120	11920	6420	9170	9138.87	6.98	0	95	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2116	240.00	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
81	20240517	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9150	-20	5	-0.22	420900	46	0.33	9150	9150	9150	11920	6420	9170	9150.00	6.98	0	-43	9216	9192	9166	9142	9116	9205	9155	1160	2750	5000	6780	10	1	23206765	2123	240.79	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.29	8320	20240129	9.98	9680	-5.48	20240205	8320	9.98	20240129	9870	-7.29	20230524	8320	9.98	20240129	0.11	N	000140	5000	1160 억		1618911	N	N	8	N	00	N
82	20240516	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9170	30	2	0.33	126428600	13797	233.45	9150	9190	9140	11880	6400	9140	9163.48	6.97	0	910	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2128	241.32	0.34	12	0.06	38.00	26682.00	9870	20230524	-7.09	8320	20240129	10.22	9680	-5.27	20240205	8320	10.22	20240129	9870	-7.09	20230524	8320	10.22	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	8	N	00	N
83	20240516	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9170	30	2	0.33	124321330	13567	229.56	9150	9190	9140	11880	6400	9140	9163.51	6.97	0	801	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2128	241.32	0.34	12	0.06	38.00	26682.00	9870	20230524	-7.09	8320	20240129	10.22	9680	-5.27	20240205	8320	10.22	20240129	9870	-7.09	20230524	8320	10.22	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	5	N	00	N
84	20240516	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9160	20	2	0.22	69796860	7615	128.85	9150	9190	9140	11880	6400	9140	9165.71	6.97	0	795	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2126	241.05	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.19	8320	20240129	10.10	9680	-5.37	20240205	8320	10.10	20240129	9870	-7.19	20230524	8320	10.10	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	5	N	00	N
85	20240516	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9160	20	2	0.22	53209800	5806	98.24	9150	9190	9140	11880	6400	9140	9164.62	6.97	0	-168	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2126	241.05	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.19	8320	20240129	10.10	9680	-5.37	20240205	8320	10.10	20240129	9870	-7.19	20230524	8320	10.10	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	5	N	00	N
86	20240516	120103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9160	20	2	0.22	49222930	5371	90.88	9150	9190	9140	11880	6400	9140	9164.57	6.97	0	-129	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2126	241.05	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.19	8320	20240129	10.10	9680	-5.37	20240205	8320	10.10	20240129	9870	-7.19	20230524	8320	10.10	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	5	N	00	N
87	20240516	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9160	20	2	0.22	42606740	4649	78.66	9150	9190	9140	11880	6400	9140	9164.71	6.97	0	-92	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2126	241.05	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.19	8320	20240129	10.10	9680	-5.37	20240205	8320	10.10	20240129	9870	-7.19	20230524	8320	10.10	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	5	N	00	N
88	20240516	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9170	30	2	0.33	38491800	4200	71.07	9150	9190	9140	11880	6400	9140	9164.71	6.97	0	6	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2128	241.32	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.09	8320	20240129	10.22	9680	-5.27	20240205	8320	10.22	20240129	9870	-7.09	20230524	8320	10.22	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	5	N	00	N
89	20240516	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9150	10	2	0.11	924150	101	1.71	9150	9150	9150	11880	6400	9140	9150.00	6.97	0	-15	9186	9162	9116	9092	9046	9175	9105	1160	2740	5000	6760	10	1	23206765	2123	240.79	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.29	8320	20240129	9.98	9680	-5.48	20240205	8320	9.98	20240129	9870	-7.29	20230524	8320	9.98	20240129	0.11	N	000140	5000	1160 억		1617843	N	N	5	N	00	N
90	20240514	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9140	50	2	0.55	51534680	5660	75.55	9110	9140	9070	11810	6370	9090	9104.86	6.97	0	408	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2121	240.53	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.40	8320	20240129	9.86	9680	-5.58	20240205	8320	9.86	20240129	9870	-7.40	20230524	8320	9.86	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	5	N	00	N
91	20240514	150103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	30	2	0.33	36004500	3960	52.86	9110	9140	9070	11810	6370	9090	9092.05	6.97	0	265	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2116	240.00	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	0	N	00	N
92	20240514	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	30	2	0.33	30884700	3399	45.37	9110	9140	9070	11810	6370	9090	9086.41	6.97	0	135	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2116	240.00	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	0	N	00	N
93	20240514	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	0	3	0.00	23437510	2581	34.45	9110	9110	9070	11810	6370	9090	9080.79	6.97	0	101	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2109	239.21	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	0	N	00	N
94	20240514	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	0	3	0.00	15434120	1700	22.69	9110	9110	9070	11810	6370	9090	9078.89	6.97	0	0	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2109	239.21	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	0	N	00	N
95	20240514	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-10	5	-0.11	12201360	1344	17.94	9110	9110	9070	11810	6370	9090	9078.39	6.97	0	-2	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2107	238.95	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	0	N	00	N
96	20240514	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-10	5	-0.11	10029090	1105	14.75	9110	9110	9070	11810	6370	9090	9076.10	6.97	0	-2	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2107	238.95	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	0	N	00	N
97	20240514	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	20	2	0.22	127540	14	0.19	9110	9110	9110	11810	6370	9090	9110.00	6.97	0	-2	9203	9146	9093	9036	8983	9120	9010	1160	2720	5000	6720	10	1	23206765	2114	239.74	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.70	8320	20240129	9.50	9680	-5.89	20240205	8320	9.50	20240129	9870	-7.70	20230524	8320	9.50	20240129	0.11	N	000140	5000	1160 억		1617420	N	N	0	N	00	N
98	20240513	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	-30	5	-0.33	68086510	7492	200.91	9150	9150	9040	11850	6390	9120	9087.89	6.97	0	847	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2109	239.21	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
99	20240513	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-40	5	-0.44	63639920	7001	187.74	9150	9150	9050	11850	6390	9120	9090.12	6.97	0	746	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2107	238.95	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
100	20240513	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	-60	5	-0.66	58673560	6453	173.05	9150	9150	9050	11850	6390	9120	9092.45	6.97	0	417	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2103	238.42	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.21	8320	20240129	8.89	9680	-6.40	20240205	8320	8.89	20240129	9870	-8.21	20230524	8320	8.89	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
101	20240513	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	-50	5	-0.55	50504460	5551	148.86	9150	9150	9070	11850	6390	9120	9098.26	6.97	0	346	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2105	238.68	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9870	-8.11	20230524	8320	9.01	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
102	20240513	120103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	-30	5	-0.33	34973180	3841	103.00	9150	9150	9080	11850	6390	9120	9105.23	6.97	0	183	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2109	239.21	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
103	20240513	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	-30	5	-0.33	31670310	3478	93.27	9150	9150	9080	11850	6390	9120	9105.90	6.97	0	-13	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2109	239.21	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
104	20240513	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	0	3	0.00	9585140	1049	28.13	9150	9150	9120	11850	6390	9120	9137.41	6.97	0	-26	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2116	240.00	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
105	20240513	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9150	30	2	0.33	2196000	240	6.44	9150	9150	9150	11850	6390	9120	9150.00	6.97	0	-30	9160	9140	9110	9090	9060	9125	9075	1160	2730	5000	6740	10	1	23206765	2123	240.79	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.29	8320	20240129	9.98	9680	-5.48	20240205	8320	9.98	20240129	9870	-7.29	20230524	8320	9.98	20240129	0.11	N	000140	5000	1160 억		1616576	N	N	0	N	00	N
106	20240510	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	-10	5	-0.11	33840920	3719	38.36	9130	9130	9080	11860	6400	9130	9099.47	6.96	0	-66	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2116	240.00	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
107	20240510	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	-10	5	-0.11	28904080	3176	32.76	9130	9130	9080	11860	6400	9130	9100.78	6.96	0	70	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2116	240.00	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
108	20240510	140103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-30	5	-0.33	22026360	2420	24.96	9130	9130	9090	11860	6400	9130	9101.80	6.96	0	65	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2112	239.47	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
109	20240510	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	-40	5	-0.44	18968090	2084	21.50	9130	9130	9090	11860	6400	9130	9101.77	6.96	0	65	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2109	239.21	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
110	20240510	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-30	5	-0.33	13119210	1441	14.86	9130	9130	9090	11860	6400	9130	9104.24	6.96	0	65	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2112	239.47	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
111	20240510	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-30	5	-0.33	6798840	746	7.70	9130	9130	9090	11860	6400	9130	9113.73	6.96	0	65	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2112	239.47	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
112	20240510	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	0	3	0.00	4042080	443	4.57	9130	9130	9110	11860	6400	9130	9124.33	6.96	0	31	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2119	240.26	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
113	20240510	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	0	3	0.00	2629440	288	2.97	9130	9130	9130	11860	6400	9130	9130.00	6.96	0	-35	9196	9162	9116	9082	9036	9180	9100	1160	2730	5000	6750	10	1	23206765	2119	240.26	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.11	N	000140	5000	1160 억		1616114	N	N	0	N	00	N
114	20240509	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	90	2	1.00	87985100	9656	140.45	9080	9150	9070	11750	6330	9040	9111.81	6.96	0	1213	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2119	240.26	0.34	12	0.04	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
115	20240509	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	30	2	0.33	76668640	8412	122.36	9080	9150	9070	11750	6330	9040	9114.20	6.96	0	364	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2105	238.68	0.34	12	0.04	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9870	-8.11	20230524	8320	9.01	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
116	20240509	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	80	2	0.88	54951780	6024	87.62	9080	9150	9070	11750	6330	9040	9122.14	6.96	0	113	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2116	240.00	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
117	20240509	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	90	2	1.00	50998020	5591	81.32	9080	9150	9070	11750	6330	9040	9121.45	6.96	0	51	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2119	240.26	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
118	20240509	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	80	2	0.88	43896310	4814	70.02	9080	9150	9070	11750	6330	9040	9118.47	6.96	0	34	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2116	240.00	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
119	20240509	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9140	100	2	1.11	41008450	4497	65.41	9080	9150	9070	11750	6330	9040	9119.07	6.96	0	2	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2121	240.53	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.40	8320	20240129	9.86	9680	-5.58	20240205	8320	9.86	20240129	9870	-7.40	20230524	8320	9.86	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
120	20240509	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	60	2	0.66	26867110	2949	42.89	9080	9140	9070	11750	6330	9040	9110.58	6.96	0	184	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2112	239.47	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
121	20240509	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	40	2	0.44	335960	37	0.54	9080	9080	9080	11750	6330	9040	9080.00	6.96	0	3	9160	9100	9050	8990	8940	9075	8965	1160	2710	5000	6680	10	1	23206765	2107	238.95	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1614916	N	N	0	N	00	N
122	20240508	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9040	0	3	0.00	62210000	6875	39.73	9070	9110	9000	11750	6330	9040	9048.73	6.96	0	275	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2098	237.89	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.41	8320	20240129	8.65	9680	-6.61	20240205	8320	8.65	20240129	9870	-8.41	20230524	8320	8.65	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
123	20240508	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	40	2	0.44	54276590	5999	34.67	9070	9110	9000	11750	6330	9040	9047.61	6.96	0	141	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2107	238.95	0.34	12	0.03	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
124	20240508	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	20	2	0.22	37672010	4166	24.08	9070	9110	9000	11750	6330	9040	9042.73	6.96	0	338	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2103	238.42	0.34	12	0.02	38.00	26682.00	9870	20230524	-8.21	8320	20240129	8.89	9680	-6.40	20240205	8320	8.89	20240129	9870	-8.21	20230524	8320	8.89	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
125	20240508	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	30	2	0.33	31458630	3480	20.11	9070	9110	9000	11750	6330	9040	9039.84	6.96	0	210	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2105	238.68	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9870	-8.11	20230524	8320	9.01	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
126	20240508	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	40	2	0.44	30107280	3331	19.25	9070	9110	9000	11750	6330	9040	9038.51	6.96	0	210	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2107	238.95	0.34	12	0.01	38.00	26682.00	9870	20230524	-8.00	8320	20240129	9.13	9680	-6.20	20240205	8320	9.13	20240129	9870	-8.00	20230524	8320	9.13	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
127	20240508	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	50	2	0.55	8586390	945	5.46	9070	9110	9050	11750	6330	9040	9086.13	6.96	0	-190	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2109	239.21	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
128	20240508	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	60	2	0.66	3291770	362	2.09	9070	9110	9050	11750	6330	9040	9093.29	6.96	0	-6	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2112	239.47	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
129	20240508	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	30	2	0.33	72560	8	0.05	9070	9070	9070	11750	6330	9040	9070.00	6.96	0	0	9173	9106	9043	8976	8913	9140	9010	1160	2710	5000	6680	10	1	23206765	2105	238.68	0.34	12	0.00	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9870	-8.11	20230524	8320	9.01	20240129	0.11	N	000140	5000	1160 억		1614642	N	N	1	N	00	N
130	20240503	160103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9070	-50	5	-0.55	94616720	10420	88.19	9170	9170	9000	11850	6390	9120	9080.30	6.94	0	3230	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2105	238.68	0.34	12	0.04	38.00	26682.00	9870	20230524	-8.11	8320	20240129	9.01	9680	-6.30	20240205	8320	9.01	20240129	9870	-8.11	20230524	8320	9.01	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
131	20240503	150103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9090	-30	5	-0.33	75612790	8316	70.39	9170	9170	9010	11850	6390	9120	9092.45	6.94	0	2381	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2109	239.21	0.34	12	0.04	38.00	26682.00	9870	20230524	-7.90	8320	20240129	9.25	9680	-6.10	20240205	8320	9.25	20240129	9870	-7.90	20230524	8320	9.25	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
132	20240503	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-10	5	-0.11	24996130	2734	23.14	9170	9170	9100	11850	6390	9120	9142.70	6.94	0	806	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2114	239.74	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.70	8320	20240129	9.50	9680	-5.89	20240205	8320	9.50	20240129	9870	-7.70	20230524	8320	9.50	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
133	20240503	130103	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	0	3	0.00	22443540	2454	20.77	9170	9170	9100	11850	6390	9120	9145.70	6.94	0	688	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2116	240.00	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
134	20240503	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9160	40	2	0.44	18152880	1984	16.79	9170	9170	9100	11850	6390	9120	9149.64	6.94	0	581	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2126	241.05	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.19	8320	20240129	10.10	9680	-5.37	20240205	8320	10.10	20240129	9870	-7.19	20230524	8320	10.10	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
135	20240503	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9140	20	2	0.22	15237740	1665	14.09	9170	9170	9100	11850	6390	9120	9151.80	6.94	0	484	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2121	240.53	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.40	8320	20240129	9.86	9680	-5.58	20240205	8320	9.86	20240129	9870	-7.40	20230524	8320	9.86	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
136	20240503	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9150	30	2	0.33	9323740	1019	8.62	9170	9170	9100	11850	6390	9120	9149.89	6.94	0	263	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2123	240.79	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.29	8320	20240129	9.98	9680	-5.48	20240205	8320	9.98	20240129	9870	-7.29	20230524	8320	9.98	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
137	20240503	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-20	5	-0.22	319260	35	0.30	9170	9170	9100	11850	6390	9120	9121.71	6.94	0	0	9253	9186	9133	9066	9013	9160	9040	1160	2730	5000	6740	10	1	23206765	2112	239.47	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.12	N	000140	5000	1160 억		1609411	N	N	27	N	00	N
138	20240502	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	20	2	0.22	107464840	11795	79.88	9130	9200	9080	11830	6370	9100	9111.05	6.92	0	2700	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2116	240.00	0.34	12	0.05	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	27	N	00	N
139	20240502	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	10	2	0.11	66329170	7271	49.24	9130	9200	9100	11830	6370	9100	9122.43	6.92	0	818	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2114	239.74	0.34	12	0.03	38.00	26682.00	9870	20230524	-7.70	8320	20240129	9.50	9680	-5.89	20240205	8320	9.50	20240129	9870	-7.70	20230524	8320	9.50	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	0	N	00	N
140	20240502	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	0	3	0.00	37887620	4149	28.10	9130	9200	9100	11830	6370	9100	9131.75	6.92	0	413	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2112	239.47	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	0	N	00	N
141	20240502	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	0	3	0.00	35775310	3917	26.53	9130	9200	9100	11830	6370	9100	9133.34	6.92	0	413	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2112	239.47	0.34	12	0.02	38.00	26682.00	9870	20230524	-7.80	8320	20240129	9.38	9680	-5.99	20240205	8320	9.38	20240129	9870	-7.80	20230524	8320	9.38	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	0	N	00	N
142	20240502	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	20	2	0.22	27459530	3004	20.35	9130	9200	9110	11830	6370	9100	9140.99	6.92	0	304	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2116	240.00	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.60	8320	20240129	9.62	9680	-5.79	20240205	8320	9.62	20240129	9870	-7.60	20230524	8320	9.62	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	0	N	00	N
143	20240502	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9140	40	2	0.44	24597620	2690	18.22	9130	9200	9110	11830	6370	9100	9144.10	6.92	0	287	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2121	240.53	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.40	8320	20240129	9.86	9680	-5.58	20240205	8320	9.86	20240129	9870	-7.40	20230524	8320	9.86	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	0	N	00	N
144	20240502	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	30	2	0.33	19284570	2108	14.28	9130	9200	9110	11830	6370	9100	9148.28	6.92	0	443	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2119	240.26	0.34	12	0.01	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	0	N	00	N
145	20240502	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	30	2	0.33	100430	11	0.07	9130	9130	9130	11830	6370	9100	9130.00	6.92	0	0	9193	9146	9093	9046	8993	9170	9070	1160	2730	5000	6730	10	1	23206765	2119	240.26	0.34	12	0.00	38.00	26682.00	9870	20230524	-7.50	8320	20240129	9.74	9680	-5.68	20240205	8320	9.74	20240129	9870	-7.50	20230524	8320	9.74	20240129	0.12	N	000140	5000	1160 억		1606736	N	N	0	N	00	N