KissMeData/003470/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2735	45	2	1.67	377269160	139075	196.20	2695	2735	2680	3495	1885	2690	2712.68	64.23	23672	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5459	9.03	0.35	12	0.07	303.00	7803.00	2920	20230530	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2920	-6.34	20230605	2340	16.88	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	114	N	N
3	20240531	150147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2700	10	2	0.37	229296755	84871	119.73	2695	2720	2680	3495	1885	2690	2701.71	64.23	8900	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5389	8.91	0.35	12	0.04	303.00	7803.00	2920	20230530	-7.53	2340	20231031	15.38	2890	-6.57	20240219	2370	13.92	20240117	2920	-7.53	20230605	2340	15.38	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	0	N	N
4	20240531	140147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2715	25	2	0.93	145882545	54096	76.32	2695	2715	2680	3495	1885	2690	2696.73	64.23	-6479	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5419	8.96	0.35	12	0.03	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230605	2340	16.03	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	0	N	N
5	20240531	130148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	15	2	0.56	117494700	43589	61.49	2695	2705	2680	3495	1885	2690	2695.51	64.23	-10646	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5399	8.93	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230605	2340	15.60	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	0	N	N
6	20240531	120148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2695	5	2	0.19	104211555	38668	54.55	2695	2700	2680	3495	1885	2690	2695.03	64.23	-9570	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5379	8.89	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.71	2340	20231031	15.17	2890	-6.75	20240219	2370	13.71	20240117	2920	-7.71	20230605	2340	15.17	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	0	N	N
7	20240531	110148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2690	0	3	0.00	97809710	36292	51.20	2695	2700	2680	3495	1885	2690	2695.08	64.23	-9313	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5369	8.88	0.34	12	0.02	303.00	7803.00	2920	20230530	-7.88	2340	20231031	14.96	2890	-6.92	20240219	2370	13.50	20240117	2920	-7.88	20230605	2340	14.96	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	0	N	N
8	20240531	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2695	5	2	0.19	62359235	23119	32.62	2695	2700	2685	3495	1885	2690	2697.32	64.23	-8094	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5379	8.89	0.35	12	0.01	303.00	7803.00	2920	20230530	-7.71	2340	20231031	15.17	2890	-6.75	20240219	2370	13.71	20240117	2920	-7.71	20230605	2340	15.17	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	0	N	N
9	20240531	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2695	5	2	0.19	115835	43	0.06	2695	2695	2690	3495	1885	2690	2693.84	64.23	10	2726	2707	2686	2667	2646	2697	2657	9980	805	5000	1990	5	1	199596576	5379	8.89	0.35	12	0.00	303.00	7803.00	2920	20230530	-7.71	2340	20231031	15.17	2890	-6.75	20240219	2370	13.71	20240117	2920	-7.71	20230605	2340	15.17	20231031	0.82	N	003470	5000	9979 억	128206891	N	N	0	N	N
10	20240530	160147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2690	-15	5	-0.55	189559350	70870	75.07	2705	2705	2665	3515	1895	2705	2674.74	64.25	-24723	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5369	8.88	0.34	12	0.04	303.00	7803.00	2920	20230530	-7.88	2340	20231031	14.96	2890	-6.92	20240219	2370	13.50	20240117	2920	-7.88	20230530	2340	14.96	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
11	20240530	150147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2685	-20	5	-0.74	184415715	68956	73.04	2705	2705	2665	3515	1895	2705	2674.40	64.25	-24189	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5359	8.86	0.34	12	0.03	303.00	7803.00	2920	20230530	-8.05	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2920	-8.05	20230530	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
12	20240530	140147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2665	-40	5	-1.48	182804895	68354	72.40	2705	2705	2665	3515	1895	2705	2674.38	64.25	-24003	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5319	8.80	0.34	12	0.03	303.00	7803.00	2920	20230530	-8.73	2340	20231031	13.89	2890	-7.79	20240219	2370	12.45	20240117	2920	-8.73	20230530	2340	13.89	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
13	20240530	130147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	-35	5	-1.29	105462610	39361	41.69	2705	2705	2665	3515	1895	2705	2679.37	64.25	-20064	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5329	8.81	0.34	12	0.02	303.00	7803.00	2920	20230530	-8.56	2340	20231031	14.10	2890	-7.61	20240219	2370	12.66	20240117	2920	-8.56	20230530	2340	14.10	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
14	20240530	120147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2685	-20	5	-0.74	90976790	33942	35.95	2705	2705	2670	3515	1895	2705	2680.36	64.25	-19722	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5359	8.86	0.34	12	0.02	303.00	7803.00	2920	20230530	-8.05	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2920	-8.05	20230530	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
15	20240530	110147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2685	-20	5	-0.74	78274375	29204	30.93	2705	2705	2670	3515	1895	2705	2680.26	64.25	-17749	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5359	8.86	0.34	12	0.01	303.00	7803.00	2920	20230530	-8.05	2340	20231031	14.74	2890	-7.09	20240219	2370	13.29	20240117	2920	-8.05	20230530	2340	14.74	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
16	20240530	100147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2675	-30	5	-1.11	68435320	25540	27.05	2705	2705	2670	3515	1895	2705	2679.53	64.25	-17670	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5339	8.83	0.34	12	0.01	303.00	7803.00	2920	20230530	-8.39	2340	20231031	14.32	2890	-7.44	20240219	2370	12.87	20240117	2920	-8.39	20230530	2340	14.32	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
17	20240530	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2700	-5	5	-0.18	475900	176	0.19	2705	2705	2700	3515	1895	2705	2703.98	64.25	27	2755	2730	2710	2685	2665	2720	2675	9980	810	5000	2000	5	1	199596576	5389	8.91	0.35	12	0.00	303.00	7803.00	2920	20230530	-7.53	2340	20231031	15.38	2890	-6.57	20240219	2370	13.92	20240117	2920	-7.53	20230530	2340	15.38	20231031	0.83	N	003470	5000	9979 억	128232014	N	N	626	N	N
18	20240529	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	-20	5	-0.73	255094990	94349	102.51	2720	2735	2690	3540	1910	2725	2703.74	64.26	-31151	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5399	8.93	0.35	12	0.05	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230530	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	626	N	N
19	20240529	150147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2700	-25	5	-0.92	175674870	64878	70.49	2720	2735	2695	3540	1910	2725	2707.77	64.26	-20232	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5389	8.91	0.35	12	0.03	303.00	7803.00	2920	20230530	-7.53	2340	20231031	15.38	2890	-6.57	20240219	2370	13.92	20240117	2920	-7.53	20230530	2340	15.38	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	210	N	N
20	20240529	140147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	-20	5	-0.73	121721620	44916	48.80	2720	2735	2705	3540	1910	2725	2709.98	64.26	-20212	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5399	8.93	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230530	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	210	N	N
21	20240529	130146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	-20	5	-0.73	108937520	40190	43.67	2720	2735	2705	3540	1910	2725	2710.56	64.26	-19122	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5399	8.93	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230530	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	210	N	N
22	20240529	120148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	-20	5	-0.73	102942810	37974	41.26	2720	2735	2705	3540	1910	2725	2710.88	64.26	-18531	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5399	8.93	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230530	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	210	N	N
23	20240529	110147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2710	-15	5	-0.55	85712965	31608	34.34	2720	2735	2705	3540	1910	2725	2711.75	64.26	-14302	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5409	8.94	0.35	12	0.02	303.00	7803.00	2920	20230530	-7.19	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2920	-7.19	20230530	2340	15.81	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	210	N	N
24	20240529	100146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2715	-10	5	-0.37	63297110	23331	25.35	2720	2735	2705	3540	1910	2725	2713.00	64.26	-12295	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.01	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230530	2340	16.03	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	210	N	N
25	20240529	090146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	-20	5	-0.73	16454605	6073	6.60	2720	2720	2705	3540	1910	2725	2709.47	64.26	-5260	2751	2737	2721	2707	2691	2730	2700	9980	815	5000	2010	5	1	199596576	5399	8.93	0.35	12	0.00	303.00	7803.00	2920	20230530	-7.36	2340	20231031	15.60	2890	-6.40	20240219	2370	14.14	20240117	2920	-7.36	20230530	2340	15.60	20231031	0.83	N	003470	5000	9979 억	128263297	N	N	210	N	N
26	20240528	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2725	-5	5	-0.18	249643010	91900	56.08	2735	2735	2705	3545	1915	2730	2716.41	64.28	-30548	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.05	303.00	7803.00	2920	20230530	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2920	-6.68	20230530	2340	16.45	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	210	N	N
27	20240528	150146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2710	-20	5	-0.73	208497890	76767	46.84	2735	2735	2705	3545	1915	2730	2715.97	64.28	-22483	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5409	8.94	0.35	12	0.04	303.00	7803.00	2920	20230530	-7.19	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2920	-7.19	20230530	2340	15.81	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	4084	N	N
28	20240528	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2715	-15	5	-0.55	156252140	57505	35.09	2735	2735	2710	3545	1915	2730	2717.18	64.28	-9136	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5419	8.96	0.35	12	0.03	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230530	2340	16.03	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	4084	N	N
29	20240528	130146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	-10	5	-0.37	136517550	50230	30.65	2735	2735	2710	3545	1915	2730	2717.83	64.28	-7860	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5429	8.98	0.35	12	0.03	303.00	7803.00	2920	20230530	-6.85	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2920	-6.85	20230530	2340	16.24	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	4084	N	N
30	20240528	120145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	-10	5	-0.37	114945380	42281	25.80	2735	2735	2710	3545	1915	2730	2718.59	64.28	-7745	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5429	8.98	0.35	12	0.02	303.00	7803.00	2920	20230530	-6.85	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2920	-6.85	20230530	2340	16.24	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	4084	N	N
31	20240528	110146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	-10	5	-0.37	101357960	37279	22.75	2735	2735	2710	3545	1915	2730	2718.88	64.28	-6174	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5429	8.98	0.35	12	0.02	303.00	7803.00	2920	20230530	-6.85	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2920	-6.85	20230530	2340	16.24	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	4084	N	N
32	20240528	100147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2730	0	3	0.00	24966890	9167	5.59	2735	2735	2720	3545	1915	2730	2723.51	64.28	-1880	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.00	303.00	7803.00	2920	20230530	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2920	-6.51	20230530	2340	16.67	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	4084	N	N
33	20240528	090146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2730	0	3	0.00	1542940	565	0.34	2735	2735	2730	3545	1915	2730	2731.00	64.28	-336	2793	2761	2733	2701	2673	2747	2687	9980	815	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.00	303.00	7803.00	2920	20230530	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2920	-6.51	20230530	2340	16.67	20231031	0.83	N	003470	5000	9979 억	128294037	N	N	4084	N	N
34	20240527	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2730	-10	5	-0.36	428007195	157480	191.64	2765	2765	2705	3560	1920	2740	2717.85	64.27	4841	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5449	9.01	0.35	12	0.08	303.00	7803.00	2920	20230530	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2920	-6.51	20230530	2340	16.67	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	4084	N	N
35	20240527	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	-20	5	-0.73	367042235	135082	164.39	2765	2765	2705	3560	1920	2740	2717.18	64.27	10161	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5429	8.98	0.35	12	0.07	303.00	7803.00	2920	20230530	-6.85	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2920	-6.85	20230530	2340	16.24	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	506	N	N
36	20240527	140146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2710	-30	5	-1.09	322535515	118665	144.41	2765	2765	2705	3560	1920	2740	2718.03	64.27	12890	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5409	8.94	0.35	12	0.06	303.00	7803.00	2920	20230530	-7.19	2340	20231031	15.81	2890	-6.23	20240219	2370	14.35	20240117	2920	-7.19	20230530	2340	15.81	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	506	N	N
37	20240527	130146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2715	-25	5	-0.91	286368070	105337	128.19	2765	2765	2705	3560	1920	2740	2718.59	64.27	16525	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5419	8.96	0.35	12	0.05	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230530	2340	16.03	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	506	N	N
38	20240527	120146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2715	-25	5	-0.91	266312275	97941	119.19	2765	2765	2705	3560	1920	2740	2719.11	64.27	20570	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5419	8.96	0.35	12	0.05	303.00	7803.00	2920	20230530	-7.02	2340	20231031	16.03	2890	-6.06	20240219	2370	14.56	20240117	2920	-7.02	20230530	2340	16.03	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	506	N	N
39	20240527	110146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	-20	5	-0.73	225771615	82992	101.00	2765	2765	2705	3560	1920	2740	2720.40	64.27	21369	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5429	8.98	0.35	12	0.04	303.00	7803.00	2920	20230530	-6.85	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2920	-6.85	20230530	2340	16.24	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	506	N	N
40	20240527	100146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2725	-15	5	-0.55	87723030	32154	39.13	2765	2765	2720	3560	1920	2740	2728.22	64.27	1099	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5439	8.99	0.35	12	0.02	303.00	7803.00	2920	20230530	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2920	-6.68	20230530	2340	16.45	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	506	N	N
41	20240527	090146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	0	3	0.00	9944205	3601	4.38	2765	2765	2740	3560	1920	2740	2761.51	64.27	550	2780	2760	2735	2715	2690	2762	2717	9980	820	5000	2020	5	1	199596576	5469	9.04	0.35	12	0.00	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230530	2340	17.09	20231031	0.82	N	003470	5000	9979 억	128286443	N	N	506	N	N
42	20240524	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	-20	5	-0.72	223726315	82136	59.91	2740	2755	2710	3585	1935	2760	2723.82	64.27	4008	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5469	9.04	0.35	12	0.04	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230530	2340	17.09	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	506	N	N
43	20240524	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2725	-35	5	-1.27	208349105	76508	55.81	2740	2755	2710	3585	1935	2760	2723.23	64.27	4303	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5439	8.99	0.35	12	0.04	303.00	7803.00	2920	20230530	-6.68	2340	20231031	16.45	2890	-5.71	20240219	2370	14.98	20240117	2920	-6.68	20230530	2340	16.45	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	0	N	N
44	20240524	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2735	-25	5	-0.91	175269645	64352	46.94	2740	2755	2710	3585	1935	2760	2723.61	64.27	1868	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5459	9.03	0.35	12	0.03	303.00	7803.00	2920	20230530	-6.34	2340	20231031	16.88	2890	-5.36	20240219	2370	15.40	20240117	2920	-6.34	20230530	2340	16.88	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	0	N	N
45	20240524	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	-40	5	-1.45	162748400	59752	43.58	2740	2755	2710	3585	1935	2760	2723.73	64.27	1683	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5429	8.98	0.35	12	0.03	303.00	7803.00	2920	20230530	-6.85	2340	20231031	16.24	2890	-5.88	20240219	2370	14.77	20240117	2920	-6.85	20230530	2340	16.24	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	0	N	N
46	20240524	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2745	-15	5	-0.54	148159535	54412	39.69	2740	2755	2710	3585	1935	2760	2722.92	64.27	945	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5479	9.06	0.35	12	0.03	303.00	7803.00	2920	20230530	-5.99	2340	20231031	17.31	2890	-5.02	20240219	2370	15.82	20240117	2920	-5.99	20230530	2340	17.31	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	0	N	N
47	20240524	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	-20	5	-0.72	123694180	45437	33.14	2740	2755	2710	3585	1935	2760	2722.32	64.27	-2804	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5469	9.04	0.35	12	0.02	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230530	2340	17.09	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	0	N	N
48	20240524	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	-20	5	-0.72	116070255	42654	31.11	2740	2755	2710	3585	1935	2760	2721.20	64.27	-1287	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5469	9.04	0.35	12	0.02	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230530	2340	17.09	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	0	N	N
49	20240524	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	-10	5	-0.36	1016605	371	0.27	2740	2755	2740	3585	1935	2760	2740.18	64.27	-48	2803	2781	2758	2736	2713	2770	2725	9980	825	5000	2040	5	1	199596576	5489	9.08	0.35	12	0.00	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230530	2340	17.52	20231031	0.81	N	003470	5000	9979 억	128282404	N	N	0	N	N
50	20240523	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	-20	5	-0.72	376396725	136989	59.26	2780	2780	2735	3610	1950	2780	2747.64	64.30	-52597	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5509	9.11	0.35	12	0.07	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
51	20240523	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	-20	5	-0.72	358194835	130387	56.41	2780	2780	2735	3610	1950	2780	2747.17	64.30	-50672	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5509	9.11	0.35	12	0.07	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
52	20240523	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	-30	5	-1.08	281462010	102432	44.31	2780	2780	2735	3610	1950	2780	2747.79	64.30	-50900	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5489	9.08	0.35	12	0.05	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230530	2340	17.52	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
53	20240523	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	-20	5	-0.72	273037870	99375	42.99	2780	2780	2735	3610	1950	2780	2747.55	64.30	-48508	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5509	9.11	0.35	12	0.05	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
54	20240523	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	-30	5	-1.08	195569290	71164	30.79	2780	2780	2735	3610	1950	2780	2748.15	64.30	-36611	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5489	9.08	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230530	2340	17.52	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
55	20240523	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2755	-25	5	-0.90	134251810	48826	21.12	2780	2780	2735	3610	1950	2780	2749.60	64.30	-17455	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5499	9.09	0.35	12	0.02	303.00	7803.00	2920	20230530	-5.65	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2920	-5.65	20230530	2340	17.74	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
56	20240523	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2755	-25	5	-0.90	58516425	21234	9.19	2780	2780	2740	3610	1950	2780	2755.79	64.30	-10455	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5499	9.09	0.35	12	0.01	303.00	7803.00	2920	20230530	-5.65	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2920	-5.65	20230530	2340	17.74	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
57	20240523	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2780	0	3	0.00	632210	228	0.10	2780	2780	2770	3610	1950	2780	2772.85	64.30	-133	2850	2815	2780	2745	2710	2797	2727	9980	830	5000	2050	5	1	199596576	5549	9.17	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.79	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2920	-4.79	20230530	2340	18.80	20231031	0.81	N	003470	5000	9979 억	128337137	N	N	0	N	N
58	20240522	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2780	-35	5	-1.24	640624485	230973	255.85	2800	2815	2745	3655	1975	2815	2773.59	64.32	-50551	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5549	9.17	0.36	12	0.12	303.00	7803.00	2920	20230530	-4.79	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2920	-4.79	20230530	2340	18.80	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
59	20240522	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	-55	5	-1.95	607115240	218890	242.47	2800	2815	2745	3655	1975	2815	2773.61	64.32	-45635	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5509	9.11	0.35	12	0.11	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
60	20240522	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2775	-40	5	-1.42	325808705	116980	129.58	2800	2815	2770	3655	1975	2815	2785.17	64.32	-35233	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5539	9.16	0.36	12	0.06	303.00	7803.00	2920	20230530	-4.97	2340	20231031	18.59	2890	-3.98	20240219	2370	17.09	20240117	2920	-4.97	20230530	2340	18.59	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
61	20240522	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	-20	5	-0.71	269646280	96772	107.20	2800	2815	2770	3655	1975	2815	2786.41	64.32	-24202	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5579	9.22	0.36	12	0.05	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
62	20240522	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	-25	5	-0.89	263239175	94473	104.65	2800	2815	2770	3655	1975	2815	2786.40	64.32	-23396	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5569	9.21	0.36	12	0.05	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
63	20240522	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	-25	5	-0.89	174902145	62763	69.52	2800	2815	2775	3655	1975	2815	2786.71	64.32	-16992	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5569	9.21	0.36	12	0.03	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
64	20240522	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	-25	5	-0.89	141786495	50869	56.35	2800	2815	2775	3655	1975	2815	2787.29	64.32	-10498	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5569	9.21	0.36	12	0.03	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
65	20240522	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	-20	5	-0.71	5210660	1861	2.06	2800	2815	2795	3655	1975	2815	2799.92	64.32	-1574	2828	2821	2808	2801	2788	2825	2805	9980	840	5000	2080	5	1	199596576	5579	9.22	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.81	N	003470	5000	9979 억	128384596	N	N	4	N	N
66	20240521	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2815	5	2	0.18	253535800	90269	53.56	2800	2815	2795	3650	1970	2810	2808.67	64.33	-13755	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5619	9.29	0.36	12	0.05	303.00	7803.00	2920	20230530	-3.60	2340	20231031	20.30	2890	-2.60	20240219	2370	18.78	20240117	2920	-3.60	20230530	2340	20.30	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	4	N	N
67	20240521	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2810	0	3	0.00	221109620	78726	46.71	2800	2815	2800	3650	1970	2810	2808.60	64.33	-11599	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5609	9.27	0.36	12	0.04	303.00	7803.00	2920	20230530	-3.77	2340	20231031	20.09	2890	-2.77	20240219	2370	18.57	20240117	2920	-3.77	20230530	2340	20.09	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	1	N	N
68	20240521	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	-5	5	-0.18	155568605	55368	32.85	2800	2815	2800	3650	1970	2810	2809.72	64.33	-10670	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.03	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	1	N	N
69	20240521	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	-5	5	-0.18	145967280	51946	30.82	2800	2815	2800	3650	1970	2810	2809.98	64.33	-10564	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.03	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	1	N	N
70	20240521	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	-5	5	-0.18	130360150	46388	27.52	2800	2815	2800	3650	1970	2810	2810.21	64.33	-9404	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.02	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	1	N	N
71	20240521	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2810	0	3	0.00	92764915	32998	19.58	2800	2815	2800	3650	1970	2810	2811.23	64.33	-10976	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5609	9.27	0.36	12	0.02	303.00	7803.00	2920	20230530	-3.77	2340	20231031	20.09	2890	-2.77	20240219	2370	18.57	20240117	2920	-3.77	20230530	2340	20.09	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	1	N	N
72	20240521	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2810	0	3	0.00	46383320	16515	9.80	2800	2815	2800	3650	1970	2810	2808.56	64.33	-8517	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5609	9.27	0.36	12	0.01	303.00	7803.00	2920	20230530	-3.77	2340	20231031	20.09	2890	-2.77	20240219	2370	18.57	20240117	2920	-3.77	20230530	2340	20.09	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	1	N	N
73	20240521	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2810	0	3	0.00	7719130	2753	1.63	2800	2810	2800	3650	1970	2810	2803.90	64.33	-318	2833	2821	2808	2796	2783	2822	2797	9980	840	5000	2070	5	1	199596576	5609	9.27	0.36	12	0.00	303.00	7803.00	2920	20230530	-3.77	2340	20231031	20.09	2890	-2.77	20240219	2370	18.57	20240117	2920	-3.77	20230530	2340	20.09	20231031	0.81	N	003470	5000	9979 억	128398848	N	N	1	N	N
74	20240517	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	0	3	0.00	387613065	138760	62.35	2795	2805	2760	3645	1965	2805	2793.41	64.32	27025	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.07	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	71	N	N
75	20240517	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	0	3	0.00	381117220	136441	61.30	2795	2805	2760	3645	1965	2805	2793.27	64.32	27168	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.07	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	1923	N	N
76	20240517	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	0	3	0.00	355871245	127426	57.25	2795	2805	2760	3645	1965	2805	2792.77	64.32	24044	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.06	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	1923	N	N
77	20240517	130140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2800	-5	5	-0.18	299100830	107126	48.13	2795	2805	2760	3645	1965	2805	2792.05	64.32	14384	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5589	9.24	0.36	12	0.05	303.00	7803.00	2920	20230530	-4.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2920	-4.11	20230530	2340	19.66	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	1923	N	N
78	20240517	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	0	3	0.00	283703520	101627	45.66	2795	2805	2760	3645	1965	2805	2791.62	64.32	13562	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.05	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	1923	N	N
79	20240517	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2800	-5	5	-0.18	250522200	89773	40.34	2795	2805	2760	3645	1965	2805	2790.62	64.32	12800	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5589	9.24	0.36	12	0.04	303.00	7803.00	2920	20230530	-4.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2920	-4.11	20230530	2340	19.66	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	1923	N	N
80	20240517	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	-10	5	-0.36	228188400	81786	36.75	2795	2805	2760	3645	1965	2805	2790.07	64.32	12805	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5579	9.22	0.36	12	0.04	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	1923	N	N
81	20240517	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	0	3	0.00	15451685	5528	2.48	2795	2805	2795	3645	1965	2805	2795.17	64.32	-1813	2835	2820	2800	2785	2765	2827	2792	9980	840	5000	2070	5	1	199596576	5599	9.26	0.36	12	0.00	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.79	N	003470	5000	9979 억	128380749	N	N	1923	N	N
82	20240516	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	35	2	1.26	621782165	222451	226.10	2790	2815	2780	3600	1940	2770	2795.14	64.32	-3066	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5599	9.26	0.36	12	0.11	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	1923	N	N
83	20240516	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	25	2	0.90	554500900	198425	201.68	2790	2815	2780	3600	1940	2770	2794.52	64.32	3327	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5579	9.22	0.36	12	0.10	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	21230	N	N
84	20240516	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2800	30	2	1.08	514628400	184169	187.19	2790	2815	2780	3600	1940	2770	2794.33	64.32	-2107	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5589	9.24	0.36	12	0.09	303.00	7803.00	2920	20230530	-4.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2920	-4.11	20230530	2340	19.66	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	21230	N	N
85	20240516	130140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	25	2	0.90	408821075	146264	148.66	2790	2815	2780	3600	1940	2770	2795.10	64.32	3145	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5579	9.22	0.36	12	0.07	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	21230	N	N
86	20240516	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2800	30	2	1.08	278636615	99614	101.25	2790	2815	2780	3600	1940	2770	2797.17	64.32	8883	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5589	9.24	0.36	12	0.05	303.00	7803.00	2920	20230530	-4.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2920	-4.11	20230530	2340	19.66	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	21230	N	N
87	20240516	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	25	2	0.90	164623605	58789	59.75	2790	2815	2780	3600	1940	2770	2800.26	64.32	7005	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5579	9.22	0.36	12	0.03	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	21230	N	N
88	20240516	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2815	45	2	1.62	101646720	36261	36.86	2790	2815	2780	3600	1940	2770	2803.23	64.32	4567	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5619	9.29	0.36	12	0.02	303.00	7803.00	2920	20230530	-3.60	2340	20231031	20.30	2890	-2.60	20240219	2370	18.78	20240117	2920	-3.60	20230530	2340	20.30	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	21230	N	N
89	20240516	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	25	2	0.90	5730370	2051	2.08	2790	2800	2790	3600	1940	2770	2794.32	64.32	1278	2830	2800	2785	2755	2740	2792	2747	9980	830	5000	2040	5	1	199596576	5579	9.22	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.78	N	003470	5000	9979 억	128381929	N	N	21230	N	N
90	20240514	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2770	-20	5	-0.72	273870575	98279	118.40	2775	2815	2770	3625	1955	2790	2786.66	64.32	5679	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5529	9.14	0.35	12	0.05	303.00	7803.00	2920	20230530	-5.14	2340	20231031	18.38	2890	-4.15	20240219	2370	16.88	20240117	2920	-5.14	20230530	2340	18.38	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	21230	N	N
91	20240514	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	204737160	73374	88.40	2775	2815	2775	3625	1955	2790	2790.32	64.32	7719	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.04	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	676	N	N
92	20240514	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	171406755	61410	73.99	2775	2815	2775	3625	1955	2790	2791.19	64.32	3733	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.03	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	676	N	N
93	20240514	130139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	158101355	56644	68.24	2775	2815	2775	3625	1955	2790	2791.14	64.32	2371	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.03	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	676	N	N
94	20240514	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	5	2	0.18	138259210	49529	59.67	2775	2815	2775	3625	1955	2790	2791.48	64.32	2908	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5579	9.22	0.36	12	0.02	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	676	N	N
95	20240514	110139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2785	-5	5	-0.18	83559645	29972	36.11	2775	2815	2775	3625	1955	2790	2787.92	64.32	3012	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5559	9.19	0.36	12	0.02	303.00	7803.00	2920	20230530	-4.62	2340	20231031	19.02	2890	-3.63	20240219	2370	17.51	20240117	2920	-4.62	20230530	2340	19.02	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	676	N	N
96	20240514	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	5	2	0.18	65243610	23400	28.19	2775	2815	2775	3625	1955	2790	2788.19	64.32	3013	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5579	9.22	0.36	12	0.01	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	676	N	N
97	20240514	090140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	3932245	1410	1.70	2775	2815	2775	3625	1955	2790	2788.83	64.32	-1085	2813	2801	2788	2776	2763	2795	2770	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.79	N	003470	5000	9979 억	128371054	N	N	676	N	N
98	20240513	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	231307905	83003	49.48	2795	2800	2775	3625	1955	2790	2786.74	64.33	-21042	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.04	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	676	N	N
99	20240513	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2780	-10	5	-0.36	211991330	76079	45.36	2795	2800	2775	3625	1955	2790	2786.46	64.33	-21169	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5549	9.17	0.36	12	0.04	303.00	7803.00	2920	20230530	-4.79	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2920	-4.79	20230530	2340	18.80	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	672	N	N
100	20240513	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2785	-5	5	-0.18	192612665	69118	41.21	2795	2800	2775	3625	1955	2790	2786.72	64.33	-19649	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5559	9.19	0.36	12	0.03	303.00	7803.00	2920	20230530	-4.62	2340	20231031	19.02	2890	-3.63	20240219	2370	17.51	20240117	2920	-4.62	20230530	2340	19.02	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	672	N	N
101	20240513	130139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	176034605	63157	37.65	2795	2800	2775	3625	1955	2790	2787.25	64.33	-19684	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.03	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	672	N	N
102	20240513	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	135055775	48428	28.87	2795	2800	2775	3625	1955	2790	2788.80	64.33	-8867	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.02	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	672	N	N
103	20240513	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2785	-5	5	-0.18	86328500	30923	18.44	2795	2800	2780	3625	1955	2790	2791.72	64.33	-3849	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5559	9.19	0.36	12	0.02	303.00	7803.00	2920	20230530	-4.62	2340	20231031	19.02	2890	-3.63	20240219	2370	17.51	20240117	2920	-4.62	20230530	2340	19.02	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	672	N	N
104	20240513	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	0	3	0.00	65416480	23407	13.95	2795	2800	2780	3625	1955	2790	2794.74	64.33	-971	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5569	9.21	0.36	12	0.01	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	672	N	N
105	20240513	090140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2780	-10	5	-0.36	4657930	1669	1.00	2795	2800	2780	3625	1955	2790	2790.85	64.33	-1105	2846	2817	2786	2757	2726	2832	2772	9980	835	5000	2060	5	1	199596576	5549	9.17	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.79	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2920	-4.79	20230530	2340	18.80	20231031	0.78	N	003470	5000	9979 억	128391988	N	N	672	N	N
106	20240510	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	50	2	1.82	465212825	166764	132.83	2755	2815	2755	3560	1920	2740	2789.65	64.30	49695	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5569	9.21	0.36	12	0.08	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	672	N	N
107	20240510	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2780	40	2	1.46	434839720	155845	124.13	2755	2815	2755	3560	1920	2740	2790.21	64.30	48818	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5549	9.17	0.36	12	0.08	303.00	7803.00	2920	20230530	-4.79	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2920	-4.79	20230530	2340	18.80	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	930	N	N
108	20240510	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2800	60	2	2.19	389211060	139475	111.09	2755	2815	2755	3560	1920	2740	2790.54	64.30	46881	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5589	9.24	0.36	12	0.07	303.00	7803.00	2920	20230530	-4.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2920	-4.11	20230530	2340	19.66	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	930	N	N
109	20240510	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2800	60	2	2.19	329807785	118259	94.19	2755	2815	2755	3560	1920	2740	2788.86	64.30	41364	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5589	9.24	0.36	12	0.06	303.00	7803.00	2920	20230530	-4.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2920	-4.11	20230530	2340	19.66	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	930	N	N
110	20240510	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	50	2	1.82	272550210	97786	77.89	2755	2815	2755	3560	1920	2740	2787.21	64.30	28186	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5569	9.21	0.36	12	0.05	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	930	N	N
111	20240510	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2805	65	2	2.37	211961500	76125	60.63	2755	2815	2755	3560	1920	2740	2784.39	64.30	21630	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5599	9.26	0.36	12	0.04	303.00	7803.00	2920	20230530	-3.94	2340	20231031	19.87	2890	-2.94	20240219	2370	18.35	20240117	2920	-3.94	20230530	2340	19.87	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	930	N	N
112	20240510	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2775	35	2	1.28	94368020	34107	27.17	2755	2780	2755	3560	1920	2740	2766.82	64.30	7408	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5539	9.16	0.36	12	0.02	303.00	7803.00	2920	20230530	-4.97	2340	20231031	18.59	2890	-3.98	20240219	2370	17.09	20240117	2920	-4.97	20230530	2340	18.59	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	930	N	N
113	20240510	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	20	2	0.73	8413095	3053	2.43	2755	2760	2755	3560	1920	2740	2755.68	64.30	-1474	2826	2782	2756	2712	2686	2770	2700	9980	820	5000	2020	5	1	199596576	5509	9.11	0.35	12	0.00	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.79	N	003470	5000	9979 억	128337080	N	N	930	N	N
114	20240509	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	-60	5	-2.14	344993180	125422	44.45	2795	2800	2730	3640	1960	2800	2750.67	64.31	-24833	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5469	9.04	0.35	12	0.06	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230530	2340	17.09	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	930	N	N
115	20240509	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	-60	5	-2.14	302580860	109951	38.97	2795	2800	2730	3640	1960	2800	2751.96	64.31	-16606	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5469	9.04	0.35	12	0.06	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230530	2340	17.09	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	20	N	N
116	20240509	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2730	-70	5	-2.50	272551170	98991	35.08	2795	2800	2730	3640	1960	2800	2753.29	64.31	-10153	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5449	9.01	0.35	12	0.05	303.00	7803.00	2920	20230530	-6.51	2340	20231031	16.67	2890	-5.54	20240219	2370	15.19	20240117	2920	-6.51	20230530	2340	16.67	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	20	N	N
117	20240509	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	-50	5	-1.79	226714640	82254	29.15	2795	2800	2735	3640	1960	2800	2756.27	64.31	-5643	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5489	9.08	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230530	2340	17.52	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	20	N	N
118	20240509	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	-60	5	-2.14	219089465	79476	28.17	2795	2800	2735	3640	1960	2800	2756.67	64.31	-5947	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5469	9.04	0.35	12	0.04	303.00	7803.00	2920	20230530	-6.16	2340	20231031	17.09	2890	-5.19	20240219	2370	15.61	20240117	2920	-6.16	20230530	2340	17.09	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	20	N	N
119	20240509	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2780	-20	5	-0.71	31170690	11176	3.96	2795	2800	2775	3640	1960	2800	2789.07	64.31	-537	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5549	9.17	0.36	12	0.01	303.00	7803.00	2920	20230530	-4.79	2340	20231031	18.80	2890	-3.81	20240219	2370	17.30	20240117	2920	-4.79	20230530	2340	18.80	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	20	N	N
120	20240509	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2790	-10	5	-0.36	18774665	6721	2.38	2795	2800	2790	3640	1960	2800	2793.43	64.31	2085	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5569	9.21	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.45	2340	20231031	19.23	2890	-3.46	20240219	2370	17.72	20240117	2920	-4.45	20230530	2340	19.23	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	20	N	N
121	20240509	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2795	-5	5	-0.18	670800	240	0.09	2795	2795	2795	3640	1960	2800	2795.00	64.31	-123	2853	2826	2783	2756	2713	2840	2770	9980	840	5000	2070	5	1	199596576	5579	9.22	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.28	2340	20231031	19.44	2890	-3.29	20240219	2370	17.93	20240117	2920	-4.28	20230530	2340	19.44	20231031	0.79	N	003470	5000	9979 억	128365852	N	N	20	N	N
122	20240508	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2800	65	2	2.38	782011905	281613	205.45	2745	2810	2740	3555	1915	2735	2776.88	64.31	9816	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5589	9.24	0.36	12	0.14	303.00	7803.00	2920	20230530	-4.11	2340	20231031	19.66	2890	-3.11	20240219	2370	18.14	20240117	2920	-4.11	20230530	2340	19.66	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	20	N	N
123	20240508	150137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2785	50	2	1.83	682171215	245964	179.44	2745	2810	2740	3555	1915	2735	2773.46	64.31	13883	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5559	9.19	0.36	12	0.12	303.00	7803.00	2920	20230530	-4.62	2340	20231031	19.02	2890	-3.63	20240219	2370	17.51	20240117	2920	-4.62	20230530	2340	19.02	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	210	N	N
124	20240508	140136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2775	40	2	1.46	383056795	139147	101.51	2745	2775	2740	3555	1915	2735	2752.89	64.31	23770	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5539	9.16	0.36	12	0.07	303.00	7803.00	2920	20230530	-4.97	2340	20231031	18.59	2890	-3.98	20240219	2370	17.09	20240117	2920	-4.97	20230530	2340	18.59	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	210	N	N
125	20240508	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	25	2	0.91	294194760	106983	78.05	2745	2760	2740	3555	1915	2735	2749.92	64.31	31686	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5509	9.11	0.35	12	0.05	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	210	N	N
126	20240508	120136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	15	2	0.55	205942740	74900	54.64	2745	2760	2740	3555	1915	2735	2749.57	64.31	19399	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5489	9.08	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230530	2340	17.52	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	210	N	N
127	20240508	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2755	20	2	0.73	122626730	44593	32.53	2745	2760	2740	3555	1915	2735	2749.91	64.31	13927	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5499	9.09	0.35	12	0.02	303.00	7803.00	2920	20230530	-5.65	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2920	-5.65	20230530	2340	17.74	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	210	N	N
128	20240508	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	15	2	0.55	76004570	27652	20.17	2745	2760	2740	3555	1915	2735	2748.61	64.31	13518	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5489	9.08	0.35	12	0.01	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230530	2340	17.52	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	210	N	N
129	20240508	090136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2745	10	2	0.37	2528145	921	0.67	2745	2745	2745	3555	1915	2735	2745.00	64.31	-59	2778	2756	2738	2716	2698	2747	2707	9980	820	5000	2020	5	1	199596576	5479	9.06	0.35	12	0.00	303.00	7803.00	2920	20230530	-5.99	2340	20231031	17.31	2890	-5.02	20240219	2370	15.82	20240117	2920	-5.99	20230530	2340	17.31	20231031	0.79	N	003470	5000	9979 억	128355678	N	N	210	N	N
130	20240503	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2745	-20	5	-0.72	319943950	116265	145.63	2770	2775	2740	3590	1940	2765	2751.85	64.31	-10976	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5479	9.06	0.35	12	0.06	303.00	7803.00	2920	20230530	-5.99	2340	20231031	17.31	2890	-5.02	20240219	2370	15.82	20240117	2920	-5.99	20230530	2340	17.31	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	45	N	N
131	20240503	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	-15	5	-0.54	285865730	103873	130.11	2770	2775	2740	3590	1940	2765	2752.07	64.31	-6266	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5489	9.08	0.35	12	0.05	303.00	7803.00	2920	20230530	-5.82	2340	20231031	17.52	2890	-4.84	20240219	2370	16.03	20240117	2920	-5.82	20230530	2340	17.52	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	197	N	N
132	20240503	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2755	-10	5	-0.36	245418700	89165	111.69	2770	2775	2740	3590	1940	2765	2752.41	64.31	-4452	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5499	9.09	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.65	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2920	-5.65	20230530	2340	17.74	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	197	N	N
133	20240503	130139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2745	-20	5	-0.72	197724330	71808	89.95	2770	2775	2740	3590	1940	2765	2753.51	64.31	-4710	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5479	9.06	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.99	2340	20231031	17.31	2890	-5.02	20240219	2370	15.82	20240117	2920	-5.99	20230530	2340	17.31	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	197	N	N
134	20240503	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2755	-10	5	-0.36	141595495	51385	64.36	2770	2775	2745	3590	1940	2765	2755.58	64.31	-4972	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5499	9.09	0.35	12	0.03	303.00	7803.00	2920	20230530	-5.65	2340	20231031	17.74	2890	-4.67	20240219	2370	16.24	20240117	2920	-5.65	20230530	2340	17.74	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	197	N	N
135	20240503	110137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2765	0	3	0.00	117349540	42581	53.34	2770	2775	2750	3590	1940	2765	2755.91	64.31	-1068	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5519	9.13	0.35	12	0.02	303.00	7803.00	2920	20230530	-5.31	2340	20231031	18.16	2890	-4.33	20240219	2370	16.67	20240117	2920	-5.31	20230530	2340	18.16	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	197	N	N
136	20240503	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	-5	5	-0.18	19431815	7038	8.82	2770	2775	2750	3590	1940	2765	2760.99	64.31	552	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5509	9.11	0.35	12	0.00	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	197	N	N
137	20240503	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2775	10	2	0.36	1208005	436	0.55	2770	2775	2770	3590	1940	2765	2770.65	64.31	-218	2828	2796	2773	2741	2718	2785	2730	9980	825	5000	2040	5	1	199596576	5539	9.16	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.97	2340	20231031	18.59	2890	-3.98	20240219	2370	17.09	20240117	2920	-4.97	20230530	2340	18.59	20231031	0.79	N	003470	5000	9979 억	128370201	N	N	197	N	N
138	20240502	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2765	-15	5	-0.54	220770130	79834	103.87	2800	2805	2750	3610	1950	2780	2765.36	64.32	-18884	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5519	9.13	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.31	2340	20231031	18.16	2890	-4.33	20240219	2370	16.67	20240117	2920	-5.31	20230530	2340	18.16	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	197	N	N
139	20240502	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2770	-10	5	-0.36	209976825	75931	98.79	2800	2805	2750	3610	1950	2780	2765.36	64.32	-18113	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5529	9.14	0.35	12	0.04	303.00	7803.00	2920	20230530	-5.14	2340	20231031	18.38	2890	-4.15	20240219	2370	16.88	20240117	2920	-5.14	20230530	2340	18.38	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	52	N	N
140	20240502	140137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	-20	5	-0.72	176495105	63826	83.04	2800	2805	2750	3610	1950	2780	2765.25	64.32	-14238	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5509	9.11	0.35	12	0.03	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	52	N	N
141	20240502	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2770	-10	5	-0.36	145145805	52472	68.27	2800	2805	2750	3610	1950	2780	2766.16	64.32	-13706	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5529	9.14	0.35	12	0.03	303.00	7803.00	2920	20230530	-5.14	2340	20231031	18.38	2890	-4.15	20240219	2370	16.88	20240117	2920	-5.14	20230530	2340	18.38	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	52	N	N
142	20240502	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2760	-20	5	-0.72	142178990	51399	66.87	2800	2805	2750	3610	1950	2780	2766.18	64.32	-13984	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5509	9.11	0.35	12	0.03	303.00	7803.00	2920	20230530	-5.48	2340	20231031	17.95	2890	-4.50	20240219	2370	16.46	20240117	2920	-5.48	20230530	2340	17.95	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	52	N	N
143	20240502	110137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2765	-15	5	-0.54	76532675	27592	35.90	2800	2805	2755	3610	1950	2780	2773.73	64.32	-8185	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5519	9.13	0.35	12	0.01	303.00	7803.00	2920	20230530	-5.31	2340	20231031	18.16	2890	-4.33	20240219	2370	16.67	20240117	2920	-5.31	20230530	2340	18.16	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	52	N	N
144	20240502	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2765	-15	5	-0.54	53119740	19134	24.89	2800	2805	2755	3610	1950	2780	2776.20	64.32	-5051	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5519	9.13	0.35	12	0.01	303.00	7803.00	2920	20230530	-5.31	2340	20231031	18.16	2890	-4.33	20240219	2370	16.67	20240117	2920	-5.31	20230530	2340	18.16	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	52	N	N
145	20240502	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2775	-5	5	-0.18	17312150	6190	8.05	2800	2805	2765	3610	1950	2780	2796.79	64.32	-932	2810	2795	2775	2760	2740	2797	2762	9980	830	5000	2050	5	1	199596576	5539	9.16	0.36	12	0.00	303.00	7803.00	2920	20230530	-4.97	2340	20231031	18.59	2890	-3.98	20240219	2370	17.09	20240117	2920	-4.97	20230530	2340	18.59	20231031	0.79	N	003470	5000	9979 억	128387284	N	N	52	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History