KissMeData/009440/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160246	57	100.00	KOSPI		금융업	N	N	N	N	N	1978	33	2	1.70	140269385	70860	92.69	1938	2055	1930	2525	1362	1945	1979.53	0.51	3307	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	1	1	22434980	444	-1.97	0.31	12	0.32	-1003.00	6441.00	5260	20230526	-62.40	1769	20240521	11.81	3800	-47.95	20240110	1769	11.81	20240521	4670	-57.64	20230623	1769	11.81	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
3	20240531	150248	57	100.00	KOSPI		금융업	N	N	N	N	N	1990	45	2	2.31	134435987	67911	88.84	1938	2055	1930	2525	1362	1945	1979.59	0.51	5002	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	1	1	22434980	446	-1.98	0.31	12	0.30	-1003.00	6441.00	5260	20230526	-62.17	1769	20240521	12.49	3800	-47.63	20240110	1769	12.49	20240521	4670	-57.39	20230623	1769	12.49	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
4	20240531	140245	57	100.00	KOSPI		금융업	N	N	N	N	N	2015	70	2	3.60	89865414	45227	59.16	1938	2055	1930	2525	1362	1945	1986.99	0.51	2831	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	5	1	22434980	452	-2.01	0.31	12	0.20	-1003.00	6441.00	5260	20230526	-61.69	1769	20240521	13.91	3800	-46.97	20240110	1769	13.91	20240521	4670	-56.85	20230623	1769	13.91	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
5	20240531	130246	57	100.00	KOSPI		금융업	N	N	N	N	N	1999	54	2	2.78	66758934	33584	43.93	1938	2055	1930	2525	1362	1945	1987.82	0.51	452	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	1	1	22434980	448	-1.99	0.31	12	0.15	-1003.00	6441.00	5260	20230526	-62.00	1769	20240521	13.00	3800	-47.39	20240110	1769	13.00	20240521	4670	-57.19	20230623	1769	13.00	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
6	20240531	120247	57	100.00	KOSPI		금융업	N	N	N	N	N	1993	48	2	2.47	50152737	25132	32.88	1938	2055	1938	2525	1362	1945	1995.57	0.51	341	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	1	1	22434980	447	-1.99	0.31	12	0.11	-1003.00	6441.00	5260	20230526	-62.11	1769	20240521	12.66	3800	-47.55	20240110	1769	12.66	20240521	4670	-57.32	20230623	1769	12.66	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
7	20240531	110246	57	100.00	KOSPI		금융업	N	N	N	N	N	1997	52	2	2.67	49057610	24583	32.16	1938	2055	1938	2525	1362	1945	1995.59	0.51	826	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	1	1	22434980	448	-1.99	0.31	12	0.11	-1003.00	6441.00	5260	20230526	-62.03	1769	20240521	12.89	3800	-47.45	20240110	1769	12.89	20240521	4670	-57.24	20230623	1769	12.89	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
8	20240531	100247	57	100.00	KOSPI		금융업	N	N	N	N	N	2010	65	2	3.34	40049203	20076	26.26	1938	2055	1938	2525	1362	1945	1994.88	0.51	967	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	5	1	22434980	451	-2.00	0.31	12	0.09	-1003.00	6441.00	5260	20230526	-61.79	1769	20240521	13.62	3800	-47.11	20240110	1769	13.62	20240521	4670	-56.96	20230623	1769	13.62	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
9	20240531	090246	57	100.00	KOSPI		금융업	N	N	N	N	N	1955	10	2	0.51	2383931	1229	1.61	1938	1955	1938	2525	1362	1945	1939.73	0.51	36	2029	1986	1962	1919	1895	1975	1908	112	580	500	1200	1	1	22434980	439	-1.95	0.30	12	0.01	-1003.00	6441.00	5260	20230526	-62.83	1769	20240521	10.51	3800	-48.55	20240110	1769	10.51	20240521	4670	-58.14	20230623	1769	10.51	20240521	0.21	N	009440	500	112 억	113977	N	N	0	N	N
10	20240530	160244	57	100.00	KOSPI		금융업	N	N	N	N	N	1945	-65	5	-3.23	149600816	76144	33.86	1990	2005	1938	2610	1410	2010	1964.74	0.55	-15884	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	1	1	22434980	436	-1.94	0.30	12	0.34	-1003.00	6441.00	5260	20230526	-63.02	1769	20240521	9.95	3800	-48.82	20240110	1769	9.95	20240521	4675	-58.40	20230530	1769	9.95	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
11	20240530	150245	57	100.00	KOSPI		금융업	N	N	N	N	N	1949	-61	5	-3.03	142748676	72629	32.30	1990	2005	1938	2610	1410	2010	1965.45	0.55	-15500	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	1	1	22434980	437	-1.94	0.30	12	0.32	-1003.00	6441.00	5260	20230526	-62.95	1769	20240521	10.18	3800	-48.71	20240110	1769	10.18	20240521	4675	-58.31	20230530	1769	10.18	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
12	20240530	140246	57	100.00	KOSPI		금융업	N	N	N	N	N	1945	-65	5	-3.23	121027299	61464	27.33	1990	2005	1938	2610	1410	2010	1969.08	0.55	-15917	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	1	1	22434980	436	-1.94	0.30	12	0.27	-1003.00	6441.00	5260	20230526	-63.02	1769	20240521	9.95	3800	-48.82	20240110	1769	9.95	20240521	4675	-58.40	20230530	1769	9.95	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
13	20240530	130245	57	100.00	KOSPI		금융업	N	N	N	N	N	1954	-56	5	-2.79	112397246	57024	25.36	1990	2005	1938	2610	1410	2010	1971.05	0.55	-17113	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	1	1	22434980	438	-1.95	0.30	12	0.25	-1003.00	6441.00	5260	20230526	-62.85	1769	20240521	10.46	3800	-48.58	20240110	1769	10.46	20240521	4675	-58.20	20230530	1769	10.46	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
14	20240530	120245	57	100.00	KOSPI		금융업	N	N	N	N	N	1966	-44	5	-2.19	80094447	40504	18.01	1990	2005	1965	2610	1410	2010	1977.45	0.55	-15077	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	1	1	22434980	441	-1.96	0.31	12	0.18	-1003.00	6441.00	5260	20230526	-62.62	1769	20240521	11.14	3800	-48.26	20240110	1769	11.14	20240521	4675	-57.95	20230530	1769	11.14	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
15	20240530	110245	57	100.00	KOSPI		금융업	N	N	N	N	N	1970	-40	5	-1.99	62060744	31344	13.94	1990	2005	1965	2610	1410	2010	1979.99	0.55	-12848	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	1	1	22434980	442	-1.96	0.31	12	0.14	-1003.00	6441.00	5260	20230526	-62.55	1769	20240521	11.36	3800	-48.16	20240110	1769	11.36	20240521	4675	-57.86	20230530	1769	11.36	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
16	20240530	100246	57	100.00	KOSPI		금융업	N	N	N	N	N	1973	-37	5	-1.84	33141685	16671	7.41	1990	2005	1973	2610	1410	2010	1987.98	0.55	-7194	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	1	1	22434980	443	-1.97	0.31	12	0.07	-1003.00	6441.00	5260	20230526	-62.49	1769	20240521	11.53	3800	-48.08	20240110	1769	11.53	20240521	4675	-57.80	20230530	1769	11.53	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
17	20240530	090246	57	100.00	KOSPI		금융업	N	N	N	N	N	2005	-5	5	-0.25	2532170	1273	0.57	1990	2005	1980	2610	1410	2010	1989.14	0.55	176	2266	2138	2067	1939	1868	2102	1903	112	600	500	1240	5	1	22434980	450	-2.00	0.31	12	0.01	-1003.00	6441.00	5260	20230526	-61.88	1769	20240521	13.34	3800	-47.24	20240110	1769	13.34	20240521	4675	-57.11	20230530	1769	13.34	20240521	0.22	N	009440	500	112 억	122822	N	N	0	N	N
18	20240529	160243	57	100.00	KOSPI		금융업	N	N	N	N	N	2010	-35	5	-1.71	461414971	223934	139.21	2035	2195	1996	2655	1435	2045	2060.51	0.50	11137	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	451	-2.00	0.31	12	1.00	-1003.00	6441.00	5260	20230526	-61.79	1769	20240521	13.62	3800	-47.11	20240110	1769	13.62	20240521	4675	-57.01	20230530	1769	13.62	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
19	20240529	150244	57	100.00	KOSPI		금융업	N	N	N	N	N	2045	0	3	0.00	454039241	220291	136.94	2035	2195	1996	2655	1435	2045	2061.09	0.50	12722	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	459	-2.04	0.32	12	0.98	-1003.00	6441.00	5260	20230526	-61.12	1769	20240521	15.60	3800	-46.18	20240110	1769	15.60	20240521	4675	-56.26	20230530	1769	15.60	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
20	20240529	140245	57	100.00	KOSPI		금융업	N	N	N	N	N	2070	25	2	1.22	398423276	193096	120.04	2035	2195	1996	2655	1435	2045	2063.34	0.50	11736	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	464	-2.06	0.32	12	0.86	-1003.00	6441.00	5260	20230526	-60.65	1769	20240521	17.02	3800	-45.53	20240110	1769	17.02	20240521	4675	-55.72	20230530	1769	17.02	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
21	20240529	130244	57	100.00	KOSPI		금융업	N	N	N	N	N	2015	-30	5	-1.47	149434358	73896	45.94	2035	2070	1996	2655	1435	2045	2022.23	0.50	11696	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	452	-2.01	0.31	12	0.33	-1003.00	6441.00	5260	20230526	-61.69	1769	20240521	13.91	3800	-46.97	20240110	1769	13.91	20240521	4675	-56.90	20230530	1769	13.91	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
22	20240529	120246	57	100.00	KOSPI		금융업	N	N	N	N	N	2000	-45	5	-2.20	139926303	69154	42.99	2035	2070	1996	2655	1435	2045	2023.40	0.50	10339	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	449	-1.99	0.31	12	0.31	-1003.00	6441.00	5260	20230526	-61.98	1769	20240521	13.06	3800	-47.37	20240110	1769	13.06	20240521	4675	-57.22	20230530	1769	13.06	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
23	20240529	110244	57	100.00	KOSPI		금융업	N	N	N	N	N	2030	-15	5	-0.73	112753113	55678	34.61	2035	2070	1996	2655	1435	2045	2025.09	0.50	10530	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	455	-2.02	0.32	12	0.25	-1003.00	6441.00	5260	20230526	-61.41	1769	20240521	14.75	3800	-46.58	20240110	1769	14.75	20240521	4675	-56.58	20230530	1769	14.75	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
24	20240529	100243	57	100.00	KOSPI		금융업	N	N	N	N	N	2040	-5	5	-0.24	77255483	38263	23.79	2035	2070	1996	2655	1435	2045	2019.06	0.50	7669	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	458	-2.03	0.32	12	0.17	-1003.00	6441.00	5260	20230526	-61.22	1769	20240521	15.32	3800	-46.32	20240110	1769	15.32	20240521	4675	-56.36	20230530	1769	15.32	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
25	20240529	090243	57	100.00	KOSPI		금융업	N	N	N	N	N	2020	-25	5	-1.22	3167345	1563	0.97	2035	2035	2015	2655	1435	2045	2026.45	0.50	-150	2281	2162	2081	1962	1881	2122	1922	112	610	500	1260	5	1	22434980	453	-2.01	0.31	12	0.01	-1003.00	6441.00	5260	20230526	-61.60	1769	20240521	14.19	3800	-46.84	20240110	1769	14.19	20240521	4675	-56.79	20230530	1769	14.19	20240521	0.23	N	009440	500	112 억	111663	N	N	0	N	N
26	20240528	160242	57	100.00	KOSPI		금융업	N	N	N	N	N	2045	-75	5	-3.54	335036105	160705	32.05	2200	2200	2000	2755	1485	2120	2085.10	0.54	-14229	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	459	-2.04	0.32	12	0.72	-1003.00	6441.00	5260	20230526	-61.12	1769	20240521	15.60	3800	-46.18	20240110	1769	15.60	20240521	4675	-56.26	20230530	1769	15.60	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
27	20240528	150243	57	100.00	KOSPI		금융업	N	N	N	N	N	2095	-25	5	-1.18	310901105	148966	29.71	2200	2200	2000	2755	1485	2120	2087.06	0.54	-13390	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	470	-2.09	0.33	12	0.66	-1003.00	6441.00	5260	20230526	-60.17	1769	20240521	18.43	3800	-44.87	20240110	1769	18.43	20240521	4675	-55.19	20230530	1769	18.43	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
28	20240528	140244	57	100.00	KOSPI		금융업	N	N	N	N	N	2055	-65	5	-3.07	290768315	139353	27.79	2200	2200	2000	2755	1485	2120	2086.56	0.54	-9721	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	461	-2.05	0.32	12	0.62	-1003.00	6441.00	5260	20230526	-60.93	1769	20240521	16.17	3800	-45.92	20240110	1769	16.17	20240521	4675	-56.04	20230530	1769	16.17	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
29	20240528	130242	57	100.00	KOSPI		금융업	N	N	N	N	N	2040	-80	5	-3.77	287142325	137598	27.44	2200	2200	2000	2755	1485	2120	2086.82	0.54	-9595	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	458	-2.03	0.32	12	0.61	-1003.00	6441.00	5260	20230526	-61.22	1769	20240521	15.32	3800	-46.32	20240110	1769	15.32	20240521	4675	-56.36	20230530	1769	15.32	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
30	20240528	120243	57	100.00	KOSPI		금융업	N	N	N	N	N	2060	-60	5	-2.83	266309955	127500	25.43	2200	2200	2000	2755	1485	2120	2088.71	0.54	-10350	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	462	-2.05	0.32	12	0.57	-1003.00	6441.00	5260	20230526	-60.84	1769	20240521	16.45	3800	-45.79	20240110	1769	16.45	20240521	4675	-55.94	20230530	1769	16.45	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
31	20240528	110242	57	100.00	KOSPI		금융업	N	N	N	N	N	2045	-75	5	-3.54	258261910	123577	24.65	2200	2200	2000	2755	1485	2120	2089.89	0.54	-10181	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	459	-2.04	0.32	12	0.55	-1003.00	6441.00	5260	20230526	-61.12	1769	20240521	15.60	3800	-46.18	20240110	1769	15.60	20240521	4675	-56.26	20230530	1769	15.60	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
32	20240528	100244	57	100.00	KOSPI		금융업	N	N	N	N	N	2050	-70	5	-3.30	192087805	91476	18.24	2200	2200	2000	2755	1485	2120	2099.87	0.54	-3125	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	460	-2.04	0.32	12	0.41	-1003.00	6441.00	5260	20230526	-61.03	1769	20240521	15.88	3800	-46.05	20240110	1769	15.88	20240521	4675	-56.15	20230530	1769	15.88	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
33	20240528	090244	57	100.00	KOSPI		금융업	N	N	N	N	N	2155	35	2	1.65	14632520	6743	1.34	2200	2200	2140	2755	1485	2120	2170.03	0.54	-3726	2360	2240	2095	1975	1830	2300	2035	112	635	500	1310	5	1	22434980	483	-2.15	0.33	12	0.03	-1003.00	6441.00	5260	20230526	-59.03	1769	20240521	21.82	3800	-43.29	20240110	1769	21.82	20240521	4675	-53.90	20230530	1769	21.82	20240521	0.24	N	009440	500	112 억	120393	N	N	0	N	N
34	20240527	160238	57	100.00	KOSPI		금융업	N	N	N	N	N	2120	110	2	5.47	1056474938	500124	92.58	1996	2215	1950	2610	1410	2010	2112.44	0.40	35321	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	476	-2.11	0.33	12	2.23	-1003.00	6441.00	5260	20230526	-59.70	1769	20240521	19.84	3800	-44.21	20240110	1769	19.84	20240521	4675	-54.65	20230530	1769	19.84	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
35	20240527	150241	57	100.00	KOSPI		금융업	N	N	N	N	N	2075	65	2	3.23	1040335968	492428	91.15	1996	2215	1950	2610	1410	2010	2112.68	0.40	33963	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	466	-2.07	0.32	12	2.19	-1003.00	6441.00	5260	20230526	-60.55	1769	20240521	17.30	3800	-45.39	20240110	1769	17.30	20240521	4675	-55.61	20230530	1769	17.30	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
36	20240527	140242	57	100.00	KOSPI		금융업	N	N	N	N	N	2085	75	2	3.73	1019954788	482638	89.34	1996	2215	1950	2610	1410	2010	2113.30	0.40	35292	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	468	-2.08	0.32	12	2.15	-1003.00	6441.00	5260	20230526	-60.36	1769	20240521	17.86	3800	-45.13	20240110	1769	17.86	20240521	4675	-55.40	20230530	1769	17.86	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
37	20240527	130243	57	100.00	KOSPI		금융업	N	N	N	N	N	2095	85	2	4.23	1010564068	478137	88.51	1996	2215	1950	2610	1410	2010	2113.56	0.40	35091	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	470	-2.09	0.33	12	2.13	-1003.00	6441.00	5260	20230526	-60.17	1769	20240521	18.43	3800	-44.87	20240110	1769	18.43	20240521	4675	-55.19	20230530	1769	18.43	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
38	20240527	120242	57	100.00	KOSPI		금융업	N	N	N	N	N	2090	80	2	3.98	939209298	444105	82.21	1996	2215	1950	2610	1410	2010	2114.85	0.40	24593	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	469	-2.08	0.32	12	1.98	-1003.00	6441.00	5260	20230526	-60.27	1769	20240521	18.15	3800	-45.00	20240110	1769	18.15	20240521	4675	-55.29	20230530	1769	18.15	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
39	20240527	110242	57	100.00	KOSPI		금융업	N	N	N	N	N	2095	85	2	4.23	891208503	421235	77.97	1996	2215	1950	2610	1410	2010	2115.72	0.40	23613	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	470	-2.09	0.33	12	1.88	-1003.00	6441.00	5260	20230526	-60.17	1769	20240521	18.43	3800	-44.87	20240110	1769	18.43	20240521	4675	-55.19	20230530	1769	18.43	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
40	20240527	100242	57	100.00	KOSPI		금융업	N	N	N	N	N	2130	120	2	5.97	213863918	104163	19.28	1996	2170	1950	2610	1410	2010	2053.19	0.40	13697	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	478	-2.12	0.33	12	0.46	-1003.00	6441.00	5260	20230526	-59.51	1769	20240521	20.41	3800	-43.95	20240110	1769	20.41	20240521	4675	-54.44	20230530	1769	20.41	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
41	20240527	090242	57	100.00	KOSPI		금융업	N	N	N	N	N	2080	70	2	3.48	38016373	18822	3.48	1996	2090	1993	2610	1410	2010	2019.81	0.40	1904	2363	2186	2098	1921	1833	2142	1877	112	600	500	1240	5	1	22434980	467	-2.07	0.32	12	0.08	-1003.00	6441.00	5260	20230526	-60.46	1769	20240521	17.58	3800	-45.26	20240110	1769	17.58	20240521	4675	-55.51	20230530	1769	17.58	20240521	0.24	N	009440	500	112 억	90590	N	N	1	N	N
42	20240524	160230	57	100.00	KOSPI		금융업	N	N	N	N	N	2010	-75	5	-3.60	1148609540	534509	9.47	2090	2275	2010	2710	1460	2085	2149.16	0.41	-1098	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	451	-2.00	0.31	12	2.38	-1003.00	6441.00	5260	20230526	-61.79	1769	20240521	13.62	3800	-47.11	20240110	1769	13.62	20240521	5260	-61.79	20230526	1769	13.62	20240521	0.23	N	009440	500	112 억	92455	N	N	1	N	N
43	20240524	150233	57	100.00	KOSPI		금융업	N	N	N	N	N	2085	0	3	0.00	1088774000	505071	8.95	2090	2275	2050	2710	1460	2085	2155.69	0.41	1417	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	468	-2.08	0.32	12	2.25	-1003.00	6441.00	5260	20230526	-60.36	1769	20240521	17.86	3800	-45.13	20240110	1769	17.86	20240521	5260	-60.36	20230526	1769	17.86	20240521	0.23	N	009440	500	112 억	92455	N	N	0	N	N
44	20240524	140233	57	100.00	KOSPI		금융업	N	N	N	N	N	2090	5	2	0.24	1052160415	487440	8.63	2090	2275	2050	2710	1460	2085	2158.54	0.41	54	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	469	-2.08	0.32	12	2.17	-1003.00	6441.00	5260	20230526	-60.27	1769	20240521	18.15	3800	-45.00	20240110	1769	18.15	20240521	5260	-60.27	20230526	1769	18.15	20240521	0.23	N	009440	500	112 억	92455	N	N	0	N	N
45	20240524	130232	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	25	2	1.20	1025253495	474499	8.40	2090	2275	2050	2710	1460	2085	2160.71	0.41	-344	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	473	-2.10	0.33	12	2.11	-1003.00	6441.00	5260	20230526	-59.89	1769	20240521	19.28	3800	-44.47	20240110	1769	19.28	20240521	5260	-59.89	20230526	1769	19.28	20240521	0.23	N	009440	500	112 억	92455	N	N	0	N	N
46	20240524	120233	57	100.00	KOSPI		금융업	N	N	N	N	N	2095	10	2	0.48	958881915	443455	7.85	2090	2275	2050	2710	1460	2085	2162.30	0.41	389	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	470	-2.09	0.33	12	1.98	-1003.00	6441.00	5260	20230526	-60.17	1769	20240521	18.43	3800	-44.87	20240110	1769	18.43	20240521	5260	-60.17	20230526	1769	18.43	20240521	0.23	N	009440	500	112 억	92455	N	N	0	N	N
47	20240524	110231	57	100.00	KOSPI		금융업	N	N	N	N	N	2090	5	2	0.24	917440815	423625	7.50	2090	2275	2050	2710	1460	2085	2165.69	0.41	-1302	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	469	-2.08	0.32	12	1.89	-1003.00	6441.00	5260	20230526	-60.27	1769	20240521	18.15	3800	-45.00	20240110	1769	18.15	20240521	5260	-60.27	20230526	1769	18.15	20240521	0.23	N	009440	500	112 억	92455	N	N	0	N	N
48	20240524	100234	57	100.00	KOSPI		금융업	N	N	N	N	N	2110	25	2	1.20	857879750	395345	7.00	2090	2275	2050	2710	1460	2085	2169.95	0.41	-426	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	473	-2.10	0.33	12	1.76	-1003.00	6441.00	5260	20230526	-59.89	1769	20240521	19.28	3800	-44.47	20240110	1769	19.28	20240521	5260	-59.89	20230526	1769	19.28	20240521	0.23	N	009440	500	112 억	92455	N	N	0	N	N
49	20240524	090233	57	100.00	KOSPI		금융업	N	N	N	N	N	2185	100	2	4.80	152374525	69597	1.23	2090	2275	2090	2710	1460	2085	2189.39	0.41	7616	2990	2537	2192	1739	1394	2365	1567	112	625	500	1290	5	1	22434980	490	-2.18	0.34	12	0.31	-1003.00	6441.00	5260	20230526	-58.46	1769	20240521	23.52	3800	-42.50	20240110	1769	23.52	20240521	5260	-58.46	20230526	1769	23.52	20240521	0.23	N	009440	500	112 억	92455	N	N	0	N	N
50	20240523	160230	57	100.00	KOSPI		금융업	N	N	N	N	N	2085	-85	5	-3.92	12988964600	5633173	187.58	2125	2645	1847	2820	1520	2170	2305.92	0.42	3345	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	5	1	22434980	468	-2.08	0.32	12	25.11	-1003.00	6441.00	5260	20230526	-60.36	1769	20240521	17.86	3800	-45.13	20240110	1769	17.86	20240521	5260	-60.36	20230526	1769	17.86	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
51	20240523	150233	57	100.00	KOSPI		금융업	N	N	N	N	N	2100	-70	5	-3.23	12899001485	5589816	186.14	2125	2645	1847	2820	1520	2170	2307.59	0.42	1402	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	5	1	22434980	471	-2.09	0.33	12	24.92	-1003.00	6441.00	5260	20230526	-60.08	1769	20240521	18.71	3800	-44.74	20240110	1769	18.71	20240521	5260	-60.08	20230526	1769	18.71	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
52	20240523	140233	57	100.00	KOSPI		금융업	N	N	N	N	N	2145	-25	5	-1.15	12639020450	5467375	182.06	2125	2645	1847	2820	1520	2170	2311.72	0.42	925	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	5	1	22434980	481	-2.14	0.33	12	24.37	-1003.00	6441.00	5260	20230526	-59.22	1769	20240521	21.25	3800	-43.55	20240110	1769	21.25	20240521	5260	-59.22	20230526	1769	21.25	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
53	20240523	130232	57	100.00	KOSPI		금융업	N	N	N	N	N	2185	15	2	0.69	12152544740	5240998	174.52	2125	2645	1847	2820	1520	2170	2318.75	0.42	-4470	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	5	1	22434980	490	-2.18	0.34	12	23.36	-1003.00	6441.00	5260	20230526	-58.46	1769	20240521	23.52	3800	-42.50	20240110	1769	23.52	20240521	5260	-58.46	20230526	1769	23.52	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
54	20240523	120231	57	100.00	KOSPI		금융업	N	N	N	N	N	2140	-30	5	-1.38	8354153150	3631783	120.94	2125	2645	1847	2820	1520	2170	2300.29	0.42	-317	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	5	1	22434980	480	-2.13	0.33	12	16.19	-1003.00	6441.00	5260	20230526	-59.32	1769	20240521	20.97	3800	-43.68	20240110	1769	20.97	20240521	5260	-59.32	20230526	1769	20.97	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
55	20240523	110230	57	100.00	KOSPI		금융업	N	N	N	N	N	2200	30	2	1.38	7620567440	3289454	109.54	2125	2645	1847	2820	1520	2170	2316.67	0.42	-8330	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	5	1	22434980	494	-2.19	0.34	12	14.66	-1003.00	6441.00	5260	20230526	-58.17	1769	20240521	24.36	3800	-42.11	20240110	1769	24.36	20240521	5260	-58.17	20230526	1769	24.36	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
56	20240523	100229	57	100.00	KOSPI		금융업	N	N	N	N	N	2280	110	2	5.07	6386873260	2741200	91.28	2125	2645	1847	2820	1520	2170	2329.96	0.42	6742	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	5	1	22434980	512	-2.27	0.35	12	12.22	-1003.00	6441.00	5260	20230526	-56.65	1769	20240521	28.89	3800	-40.00	20240110	1769	28.89	20240521	5260	-56.65	20230526	1769	28.89	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
57	20240523	090232	57	100.00	KOSPI		금융업	N	N	N	N	N	1964	-206	5	-9.49	101757180	49941	1.66	2125	2125	1960	2820	1520	2170	2037.51	0.42	-3336	2596	2382	2076	1862	1556	2490	1970	112	650	500	1340	1	1	22434980	441	-1.96	0.30	12	0.22	-1003.00	6441.00	5260	20230526	-62.66	1769	20240521	11.02	3800	-48.32	20240110	1769	11.02	20240521	5260	-62.66	20230526	1769	11.02	20240521	0.23	N	009440	500	112 억	93166	N	N	0	N	N
58	20240522	160229	57	100.00	KOSPI		금융업	N	N	N	N	N	2170	389	2	21.84	6404150546	2955635	6128.97	1781	2290	1770	2315	1247	1781	2166.73	0.46	13789	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	5	1	22434980	487	-2.16	0.34	12	13.17	-1003.00	6441.00	5260	20230526	-58.75	1769	20240521	22.67	3800	-42.89	20240110	1769	22.67	20240521	5260	-58.75	20230526	1769	22.67	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
59	20240522	150231	57	100.00	KOSPI		금융업	N	N	N	N	N	2150	369	2	20.72	6102051451	2813985	5835.24	1781	2290	1770	2315	1247	1781	2168.47	0.46	-16450	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	5	1	22434980	482	-2.14	0.33	12	12.54	-1003.00	6441.00	5260	20230526	-59.13	1769	20240521	21.54	3800	-43.42	20240110	1769	21.54	20240521	5260	-59.13	20230526	1769	21.54	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
60	20240522	140231	57	100.00	KOSPI		금융업	N	N	N	N	N	2180	399	2	22.40	5820608226	2684287	5566.29	1781	2290	1770	2315	1247	1781	2168.40	0.46	-16639	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	5	1	22434980	489	-2.17	0.34	12	11.96	-1003.00	6441.00	5260	20230526	-58.56	1769	20240521	23.23	3800	-42.63	20240110	1769	23.23	20240521	5260	-58.56	20230526	1769	23.23	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
61	20240522	130232	57	100.00	KOSPI		금융업	N	N	N	N	N	2165	384	2	21.56	5221300551	2411366	5000.34	1781	2290	1770	2315	1247	1781	2165.29	0.46	-14335	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	5	1	22434980	486	-2.16	0.34	12	10.75	-1003.00	6441.00	5260	20230526	-58.84	1769	20240521	22.39	3800	-43.03	20240110	1769	22.39	20240521	5260	-58.84	20230526	1769	22.39	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
62	20240522	120230	57	100.00	KOSPI		금융업	N	N	N	N	N	2170	389	2	21.84	4967599816	2294754	4758.53	1781	2290	1770	2315	1247	1781	2164.76	0.46	-13900	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	5	1	22434980	487	-2.16	0.34	12	10.23	-1003.00	6441.00	5260	20230526	-58.75	1769	20240521	22.67	3800	-42.89	20240110	1769	22.67	20240521	5260	-58.75	20230526	1769	22.67	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
63	20240522	110231	57	100.00	KOSPI		금융업	N	N	N	N	N	2165	384	2	21.56	4165409151	1929334	4000.78	1781	2290	1770	2315	1247	1781	2158.99	0.46	-7262	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	5	1	22434980	486	-2.16	0.34	12	8.60	-1003.00	6441.00	5260	20230526	-58.84	1769	20240521	22.39	3800	-43.03	20240110	1769	22.39	20240521	5260	-58.84	20230526	1769	22.39	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
64	20240522	100230	57	100.00	KOSPI		금융업	N	N	N	N	N	1789	8	2	0.45	17957989	10020	20.78	1781	1820	1770	2315	1247	1781	1792.21	0.46	-1077	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	1	1	22434980	401	-1.78	0.28	12	0.04	-1003.00	6441.00	5260	20230526	-65.99	1769	20240521	1.13	3800	-52.92	20240110	1769	1.13	20240521	5260	-65.99	20230526	1769	1.13	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
65	20240522	090231	57	100.00	KOSPI		금융업	N	N	N	N	N	1779	-2	5	-0.11	2771243	1540	3.19	1781	1816	1770	2315	1247	1781	1799.51	0.46	-170	1839	1809	1789	1759	1739	1800	1750	112	534	500	1100	1	1	22434980	399	-1.77	0.28	12	0.01	-1003.00	6441.00	5260	20230526	-66.18	1769	20240521	0.57	3800	-53.18	20240110	1769	0.57	20240521	5260	-66.18	20230526	1769	0.57	20240521	0.23	N	009440	500	112 억	103706	N	N	2	N	N
66	20240521	160229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1781	-36	5	-1.98	86410136	48193	211.10	1818	1819	1769	2360	1272	1817	1793.00	0.47	-636	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	400	-1.78	0.28	12	0.21	-1003.00	6441.00	5260	20230526	-66.14	1769	20240521	0.68	3800	-53.13	20240110	1769	0.68	20240521	5260	-66.14	20230526	1769	0.68	20240521	0.23	N	009440	500	112 억	104342	N	N	2	N	N
67	20240521	150230	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1779	-38	5	-2.09	73724659	41037	179.76	1818	1819	1769	2360	1272	1817	1796.54	0.47	-626	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	399	-1.77	0.28	12	0.18	-1003.00	6441.00	5260	20230526	-66.18	1769	20240521	0.57	3800	-53.18	20240110	1769	0.57	20240521	5260	-66.18	20230526	1769	0.57	20240521	0.23	N	009440	500	112 억	104342	N	N	3	N	N
68	20240521	140230	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1783	-34	5	-1.87	59583116	33074	144.88	1818	1819	1776	2360	1272	1817	1801.51	0.47	-671	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	400	-1.78	0.28	12	0.15	-1003.00	6441.00	5260	20230526	-66.10	1776	20240521	0.39	3800	-53.08	20240110	1776	0.39	20240521	5260	-66.10	20230526	1776	0.39	20240521	0.23	N	009440	500	112 억	104342	N	N	3	N	N
69	20240521	130231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1783	-34	5	-1.87	58027602	32201	141.05	1818	1819	1776	2360	1272	1817	1802.04	0.47	-785	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	400	-1.78	0.28	12	0.14	-1003.00	6441.00	5260	20230526	-66.10	1776	20240521	0.39	3800	-53.08	20240110	1776	0.39	20240521	5260	-66.10	20230526	1776	0.39	20240521	0.23	N	009440	500	112 억	104342	N	N	3	N	N
70	20240521	120230	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1782	-35	5	-1.93	54423074	30175	132.18	1818	1819	1776	2360	1272	1817	1803.58	0.47	-799	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	400	-1.78	0.28	12	0.13	-1003.00	6441.00	5260	20230526	-66.12	1776	20240521	0.34	3800	-53.11	20240110	1776	0.34	20240521	5260	-66.12	20230526	1776	0.34	20240521	0.23	N	009440	500	112 억	104342	N	N	3	N	N
71	20240521	110231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1794	-23	5	-1.27	42926141	23726	103.93	1818	1819	1794	2360	1272	1817	1809.24	0.47	-525	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	402	-1.79	0.28	12	0.11	-1003.00	6441.00	5260	20230526	-65.89	1794	20240521	0.00	3800	-52.79	20240110	1794	0.00	20240521	5260	-65.89	20230526	1794	0.00	20240521	0.23	N	009440	500	112 억	104342	N	N	3	N	N
72	20240521	100231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1812	-5	5	-0.28	24655789	13572	59.45	1818	1819	1808	2360	1272	1817	1816.67	0.47	-357	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	407	-1.81	0.28	12	0.06	-1003.00	6441.00	5260	20230526	-65.55	1808	20240521	0.22	3800	-52.32	20240110	1808	0.22	20240521	5260	-65.55	20230526	1808	0.22	20240521	0.23	N	009440	500	112 억	104342	N	N	3	N	N
73	20240521	090228	57	100.00	KOSPI		금융업	N	N	N	N	N	1819	2	2	0.11	236348	130	0.57	1818	1819	1818	2360	1272	1817	1818.06	0.47	0	1841	1829	1822	1810	1803	1825	1806	112	543	500	1120	1	1	22434980	408	-1.81	0.28	12	0.00	-1003.00	6441.00	5260	20230526	-65.42	1814	20240517	0.28	3800	-52.13	20240110	1814	0.28	20240517	5260	-65.42	20230526	1814	0.28	20240517	0.23	N	009440	500	112 억	104342	N	N	3	N	N
74	20240517	160231	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1827	-9	5	-0.49	46290740	25402	51.30	1818	1848	1814	2385	1286	1836	1822.33	0.47	-523	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	410	-1.82	0.28	12	0.11	-1003.00	6441.00	5260	20230526	-65.27	1814	20240517	0.72	3800	-51.92	20240110	1814	0.72	20240517	5260	-65.27	20230526	1814	0.72	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
75	20240517	150232	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1825	-11	5	-0.60	41326856	22684	45.81	1818	1848	1814	2385	1286	1836	1821.85	0.47	-388	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	409	-1.82	0.28	12	0.10	-1003.00	6441.00	5260	20230526	-65.30	1814	20240517	0.61	3800	-51.97	20240110	1814	0.61	20240517	5260	-65.30	20230526	1814	0.61	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
76	20240517	140228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1823	-13	5	-0.71	35408231	19440	39.26	1818	1848	1814	2385	1286	1836	1821.41	0.47	-328	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	409	-1.82	0.28	12	0.09	-1003.00	6441.00	5260	20230526	-65.34	1814	20240517	0.50	3800	-52.03	20240110	1814	0.50	20240517	5260	-65.34	20230526	1814	0.50	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
77	20240517	130228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1825	-11	5	-0.60	29846889	16391	33.10	1818	1848	1814	2385	1286	1836	1820.93	0.47	-268	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	409	-1.82	0.28	12	0.07	-1003.00	6441.00	5260	20230526	-65.30	1814	20240517	0.61	3800	-51.97	20240110	1814	0.61	20240517	5260	-65.30	20230526	1814	0.61	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
78	20240517	120228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1825	-11	5	-0.60	26138113	14355	28.99	1818	1848	1814	2385	1286	1836	1820.84	0.47	-289	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	409	-1.82	0.28	12	0.06	-1003.00	6441.00	5260	20230526	-65.30	1814	20240517	0.61	3800	-51.97	20240110	1814	0.61	20240517	5260	-65.30	20230526	1814	0.61	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
79	20240517	110228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1820	-16	5	-0.87	24989863	13725	27.72	1818	1848	1814	2385	1286	1836	1820.76	0.47	-289	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	408	-1.81	0.28	12	0.06	-1003.00	6441.00	5260	20230526	-65.40	1814	20240517	0.33	3800	-52.11	20240110	1814	0.33	20240517	5260	-65.40	20230526	1814	0.33	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
80	20240517	100227	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1821	-15	5	-0.82	17035222	9360	18.90	1818	1848	1814	2385	1286	1836	1820.00	0.47	-1156	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	409	-1.82	0.28	12	0.04	-1003.00	6441.00	5260	20230526	-65.38	1814	20240517	0.39	3800	-52.08	20240110	1814	0.39	20240517	5260	-65.38	20230526	1814	0.39	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
81	20240517	090228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1830	-6	5	-0.33	1747239	961	1.94	1818	1848	1818	2385	1286	1836	1818.15	0.47	-144	1877	1856	1839	1818	1801	1848	1810	112	549	500	1130	1	1	22434980	411	-1.82	0.28	12	0.00	-1003.00	6441.00	5260	20230526	-65.21	1818	20240517	0.66	3800	-51.84	20240110	1818	0.66	20240517	5260	-65.21	20230526	1818	0.66	20240517	0.24	N	009440	500	112 억	104812	N	N	4	N	N
82	20240516	160228	57	100.00	KOSPI		금융업	N	N	N	N	N	1836	-12	5	-0.65	90822975	49516	78.37	1848	1860	1822	2400	1294	1848	1834.21	0.45	3154	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	412	-1.83	0.29	12	0.22	-1003.00	6441.00	5260	20230526	-65.10	1819	20240514	0.93	3800	-51.68	20240110	1819	0.93	20240514	5260	-65.10	20230526	1819	0.93	20240514	0.29	N	009440	500	112 억	101658	N	N	4	N	N
83	20240516	150227	57	100.00	KOSPI		금융업	N	N	N	N	N	1833	-15	5	-0.81	85668985	46717	73.94	1848	1860	1822	2400	1294	1848	1833.79	0.45	3228	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	411	-1.83	0.28	12	0.21	-1003.00	6441.00	5260	20230526	-65.15	1819	20240514	0.77	3800	-51.76	20240110	1819	0.77	20240514	5260	-65.15	20230526	1819	0.77	20240514	0.29	N	009440	500	112 억	101658	N	N	2	N	N
84	20240516	140228	57	100.00	KOSPI		금융업	N	N	N	N	N	1831	-17	5	-0.92	42298332	22990	36.39	1848	1860	1828	2400	1294	1848	1839.86	0.45	-699	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	411	-1.83	0.28	12	0.10	-1003.00	6441.00	5260	20230526	-65.19	1819	20240514	0.66	3800	-51.82	20240110	1819	0.66	20240514	5260	-65.19	20230526	1819	0.66	20240514	0.29	N	009440	500	112 억	101658	N	N	2	N	N
85	20240516	130228	57	100.00	KOSPI		금융업	N	N	N	N	N	1842	-6	5	-0.32	26427080	14331	22.68	1848	1860	1832	2400	1294	1848	1844.05	0.45	-1062	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	413	-1.84	0.29	12	0.06	-1003.00	6441.00	5260	20230526	-64.98	1819	20240514	1.26	3800	-51.53	20240110	1819	1.26	20240514	5260	-64.98	20230526	1819	1.26	20240514	0.29	N	009440	500	112 억	101658	N	N	2	N	N
86	20240516	120227	57	100.00	KOSPI		금융업	N	N	N	N	N	1846	-2	5	-0.11	22781616	12352	19.55	1848	1860	1832	2400	1294	1848	1844.37	0.45	-1360	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	414	-1.84	0.29	12	0.06	-1003.00	6441.00	5260	20230526	-64.90	1819	20240514	1.48	3800	-51.42	20240110	1819	1.48	20240514	5260	-64.90	20230526	1819	1.48	20240514	0.29	N	009440	500	112 억	101658	N	N	2	N	N
87	20240516	110226	57	100.00	KOSPI		금융업	N	N	N	N	N	1847	-1	5	-0.05	15360640	8322	13.17	1848	1860	1835	2400	1294	1848	1845.79	0.45	-1025	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	414	-1.84	0.29	12	0.04	-1003.00	6441.00	5260	20230526	-64.89	1819	20240514	1.54	3800	-51.39	20240110	1819	1.54	20240514	5260	-64.89	20230526	1819	1.54	20240514	0.29	N	009440	500	112 억	101658	N	N	2	N	N
88	20240516	100227	57	100.00	KOSPI		금융업	N	N	N	N	N	1848	0	3	0.00	12043715	6525	10.33	1848	1860	1835	2400	1294	1848	1845.78	0.45	-828	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	415	-1.84	0.29	12	0.03	-1003.00	6441.00	5260	20230526	-64.87	1819	20240514	1.59	3800	-51.37	20240110	1819	1.59	20240514	5260	-64.87	20230526	1819	1.59	20240514	0.29	N	009440	500	112 억	101658	N	N	2	N	N
89	20240516	090226	57	100.00	KOSPI		금융업	N	N	N	N	N	1860	12	2	0.65	1112592	602	0.95	1848	1860	1848	2400	1294	1848	1848.16	0.45	-87	1892	1869	1844	1821	1796	1857	1809	112	552	500	1140	1	1	22434980	417	-1.85	0.29	12	0.00	-1003.00	6441.00	5260	20230526	-64.64	1819	20240514	2.25	3800	-51.05	20240110	1819	2.25	20240514	5260	-64.64	20230526	1819	2.25	20240514	0.29	N	009440	500	112 억	101658	N	N	2	N	N
90	20240514	160229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1848	11	2	0.60	116487337	63155	233.14	1856	1867	1819	2385	1286	1837	1844.47	0.43	6215	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	415	-1.84	0.29	12	0.28	-1003.00	6441.00	5260	20230526	-64.87	1819	20240514	1.59	3800	-51.37	20240110	1819	1.59	20240514	5260	-64.87	20230526	1819	1.59	20240514	0.29	N	009440	500	112 억	95428	N	N	2	N	N
91	20240514	150230	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1847	10	2	0.54	113094504	61317	226.35	1856	1867	1819	2385	1286	1837	1844.42	0.43	6312	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	414	-1.84	0.29	12	0.27	-1003.00	6441.00	5260	20230526	-64.89	1819	20240514	1.54	3800	-51.39	20240110	1819	1.54	20240514	5260	-64.89	20230526	1819	1.54	20240514	0.29	N	009440	500	112 억	95428	N	N	4	N	N
92	20240514	140228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1848	11	2	0.60	112510985	61001	225.19	1856	1867	1819	2385	1286	1837	1844.41	0.43	6302	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	415	-1.84	0.29	12	0.27	-1003.00	6441.00	5260	20230526	-64.87	1819	20240514	1.59	3800	-51.37	20240110	1819	1.59	20240514	5260	-64.87	20230526	1819	1.59	20240514	0.29	N	009440	500	112 억	95428	N	N	4	N	N
93	20240514	130229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1846	9	2	0.49	80552472	43512	160.63	1856	1867	1819	2385	1286	1837	1851.27	0.43	5694	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	414	-1.84	0.29	12	0.19	-1003.00	6441.00	5260	20230526	-64.90	1819	20240514	1.48	3800	-51.42	20240110	1819	1.48	20240514	5260	-64.90	20230526	1819	1.48	20240514	0.29	N	009440	500	112 억	95428	N	N	4	N	N
94	20240514	120229	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1848	11	2	0.60	75860065	40962	151.21	1856	1867	1819	2385	1286	1837	1851.96	0.43	5537	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	415	-1.84	0.29	12	0.18	-1003.00	6441.00	5260	20230526	-64.87	1819	20240514	1.59	3800	-51.37	20240110	1819	1.59	20240514	5260	-64.87	20230526	1819	1.59	20240514	0.29	N	009440	500	112 억	95428	N	N	4	N	N
95	20240514	110228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1850	13	2	0.71	67057571	36199	133.63	1856	1867	1819	2385	1286	1837	1852.47	0.43	5239	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	415	-1.84	0.29	12	0.16	-1003.00	6441.00	5260	20230526	-64.83	1819	20240514	1.70	3800	-51.32	20240110	1819	1.70	20240514	5260	-64.83	20230526	1819	1.70	20240514	0.29	N	009440	500	112 억	95428	N	N	4	N	N
96	20240514	100228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1863	26	2	1.42	30523429	16469	60.80	1856	1867	1819	2385	1286	1837	1853.39	0.43	4151	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	418	-1.86	0.29	12	0.07	-1003.00	6441.00	5260	20230526	-64.58	1819	20240514	2.42	3800	-50.97	20240110	1819	2.42	20240514	5260	-64.58	20230526	1819	2.42	20240514	0.29	N	009440	500	112 억	95428	N	N	4	N	N
97	20240514	090228	57	100.00	KOSPI		금융업	N	N	N	N	N	1856	19	2	1.03	1067200	575	2.12	1856	1856	1856	2385	1286	1837	1856.00	0.43	30	1893	1864	1846	1817	1799	1856	1809	112	548	500	1130	1	1	22434980	416	-1.85	0.29	12	0.00	-1003.00	6441.00	5260	20230526	-64.71	1825	20240508	1.70	3800	-51.16	20240110	1825	1.70	20240508	5260	-64.71	20230526	1825	1.70	20240508	0.29	N	009440	500	112 억	95428	N	N	4	N	N
98	20240513	160229	57	100.00	KOSPI		금융업	N	N	N	N	N	1837	-38	5	-2.03	49904900	27089	72.36	1858	1875	1828	2435	1313	1875	1842.26	0.43	-1395	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	412	-1.83	0.29	12	0.12	-1003.00	6441.00	5260	20230526	-65.08	1825	20240508	0.66	3800	-51.66	20240110	1825	0.66	20240508	5260	-65.08	20230526	1825	0.66	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
99	20240513	150229	57	100.00	KOSPI		금융업	N	N	N	N	N	1836	-39	5	-2.08	47044760	25529	68.20	1858	1875	1830	2435	1313	1875	1842.80	0.43	-1153	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	412	-1.83	0.29	12	0.11	-1003.00	6441.00	5260	20230526	-65.10	1825	20240508	0.60	3800	-51.68	20240110	1825	0.60	20240508	5260	-65.10	20230526	1825	0.60	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
100	20240513	140228	57	100.00	KOSPI		금융업	N	N	N	N	N	1835	-40	5	-2.13	40915693	22183	59.26	1858	1875	1834	2435	1313	1875	1844.46	0.43	-1260	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	412	-1.83	0.28	12	0.10	-1003.00	6441.00	5260	20230526	-65.11	1825	20240508	0.55	3800	-51.71	20240110	1825	0.55	20240508	5260	-65.11	20230526	1825	0.55	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
101	20240513	130229	57	100.00	KOSPI		금융업	N	N	N	N	N	1843	-32	5	-1.71	28193933	15260	40.77	1858	1875	1834	2435	1313	1875	1847.57	0.43	-1024	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	413	-1.84	0.29	12	0.07	-1003.00	6441.00	5260	20230526	-64.96	1825	20240508	0.99	3800	-51.50	20240110	1825	0.99	20240508	5260	-64.96	20230526	1825	0.99	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
102	20240513	120229	57	100.00	KOSPI		금융업	N	N	N	N	N	1843	-32	5	-1.71	27222807	14733	39.36	1858	1875	1834	2435	1313	1875	1847.74	0.43	-991	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	413	-1.84	0.29	12	0.07	-1003.00	6441.00	5260	20230526	-64.96	1825	20240508	0.99	3800	-51.50	20240110	1825	0.99	20240508	5260	-64.96	20230526	1825	0.99	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
103	20240513	110229	57	100.00	KOSPI		금융업	N	N	N	N	N	1843	-32	5	-1.71	22407900	12116	32.37	1858	1875	1835	2435	1313	1875	1849.45	0.43	-1691	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	413	-1.84	0.29	12	0.05	-1003.00	6441.00	5260	20230526	-64.96	1825	20240508	0.99	3800	-51.50	20240110	1825	0.99	20240508	5260	-64.96	20230526	1825	0.99	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
104	20240513	100229	57	100.00	KOSPI		금융업	N	N	N	N	N	1850	-25	5	-1.33	7914632	4260	11.38	1858	1875	1840	2435	1313	1875	1857.89	0.43	-438	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	415	-1.84	0.29	12	0.02	-1003.00	6441.00	5260	20230526	-64.83	1825	20240508	1.37	3800	-51.32	20240110	1825	1.37	20240508	5260	-64.83	20230526	1825	1.37	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
105	20240513	090229	57	100.00	KOSPI		금융업	N	N	N	N	N	1855	-20	5	-1.07	1890433	1016	2.71	1858	1875	1855	2435	1313	1875	1860.66	0.43	-107	1920	1897	1877	1854	1834	1887	1844	112	560	500	1160	1	1	22434980	416	-1.85	0.29	12	0.00	-1003.00	6441.00	5260	20230526	-64.73	1825	20240508	1.64	3800	-51.18	20240110	1825	1.64	20240508	5260	-64.73	20230526	1825	1.64	20240508	0.28	N	009440	500	112 억	96824	N	N	4	N	N
106	20240510	160223	57	100.00	KOSPI		금융업	N	N	N	N	N	1875	-4	5	-0.21	69232863	36933	45.60	1900	1900	1857	2440	1316	1879	1874.55	0.43	-500	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	421	-1.87	0.29	12	0.16	-1003.00	6441.00	5260	20230526	-64.35	1825	20240508	2.74	3800	-50.66	20240110	1825	2.74	20240508	5260	-64.35	20230526	1825	2.74	20240508	0.30	N	009440	500	112 억	97334	N	N	4	N	N
107	20240510	150225	57	100.00	KOSPI		금융업	N	N	N	N	N	1860	-19	5	-1.01	65602539	34988	43.20	1900	1900	1857	2440	1316	1879	1875.00	0.43	-437	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	417	-1.85	0.29	12	0.16	-1003.00	6441.00	5260	20230526	-64.64	1825	20240508	1.92	3800	-51.05	20240110	1825	1.92	20240508	5260	-64.64	20230526	1825	1.92	20240508	0.30	N	009440	500	112 억	97334	N	N	0	N	N
108	20240510	140225	57	100.00	KOSPI		금융업	N	N	N	N	N	1863	-16	5	-0.85	58321759	31072	38.36	1900	1900	1861	2440	1316	1879	1876.99	0.43	-73	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	418	-1.86	0.29	12	0.14	-1003.00	6441.00	5260	20230526	-64.58	1825	20240508	2.08	3800	-50.97	20240110	1825	2.08	20240508	5260	-64.58	20230526	1825	2.08	20240508	0.30	N	009440	500	112 억	97334	N	N	0	N	N
109	20240510	130223	57	100.00	KOSPI		금융업	N	N	N	N	N	1867	-12	5	-0.64	53698535	28591	35.30	1900	1900	1861	2440	1316	1879	1878.16	0.43	-2	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	419	-1.86	0.29	12	0.13	-1003.00	6441.00	5260	20230526	-64.51	1825	20240508	2.30	3800	-50.87	20240110	1825	2.30	20240508	5260	-64.51	20230526	1825	2.30	20240508	0.30	N	009440	500	112 억	97334	N	N	0	N	N
110	20240510	120223	57	100.00	KOSPI		금융업	N	N	N	N	N	1875	-4	5	-0.21	49054985	26110	32.24	1900	1900	1861	2440	1316	1879	1878.78	0.43	-532	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	421	-1.87	0.29	12	0.12	-1003.00	6441.00	5260	20230526	-64.35	1825	20240508	2.74	3800	-50.66	20240110	1825	2.74	20240508	5260	-64.35	20230526	1825	2.74	20240508	0.30	N	009440	500	112 억	97334	N	N	0	N	N
111	20240510	110222	57	100.00	KOSPI		금융업	N	N	N	N	N	1871	-8	5	-0.43	45364841	24133	29.80	1900	1900	1861	2440	1316	1879	1879.78	0.43	-1100	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	420	-1.87	0.29	12	0.11	-1003.00	6441.00	5260	20230526	-64.43	1825	20240508	2.52	3800	-50.76	20240110	1825	2.52	20240508	5260	-64.43	20230526	1825	2.52	20240508	0.30	N	009440	500	112 억	97334	N	N	0	N	N
112	20240510	100224	57	100.00	KOSPI		금융업	N	N	N	N	N	1887	8	2	0.43	20028941	10601	13.09	1900	1900	1862	2440	1316	1879	1889.34	0.43	-2076	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	423	-1.88	0.29	12	0.05	-1003.00	6441.00	5260	20230526	-64.13	1825	20240508	3.40	3800	-50.34	20240110	1825	3.40	20240508	5260	-64.13	20230526	1825	3.40	20240508	0.30	N	009440	500	112 억	97334	N	N	0	N	N
113	20240510	090224	57	100.00	KOSPI		금융업	N	N	N	N	N	1898	19	2	1.01	7836910	4152	5.13	1900	1900	1879	2440	1316	1879	1887.50	0.43	-1802	1985	1931	1884	1830	1783	1908	1807	112	561	500	1160	1	1	22434980	426	-1.89	0.29	12	0.02	-1003.00	6441.00	5260	20230526	-63.92	1825	20240508	4.00	3800	-50.05	20240110	1825	4.00	20240508	5260	-63.92	20230526	1825	4.00	20240508	0.30	N	009440	500	112 억	97334	N	N	0	N	N
114	20240509	160227	57	100.00	KOSPI		금융업	N	N	N	N	N	1879	0	3	0.00	150389945	80992	50.15	1902	1938	1837	2440	1316	1879	1856.77	0.45	-4060	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	422	-1.87	0.29	12	0.36	-1003.00	6441.00	5260	20230526	-64.28	1825	20240508	2.96	3800	-50.55	20240110	1825	2.96	20240508	5260	-64.28	20230526	1825	2.96	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
115	20240509	150228	57	100.00	KOSPI		금융업	N	N	N	N	N	1857	-22	5	-1.17	144139254	77650	48.08	1902	1938	1837	2440	1316	1879	1856.27	0.45	-3614	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	417	-1.85	0.29	12	0.35	-1003.00	6441.00	5260	20230526	-64.70	1825	20240508	1.75	3800	-51.13	20240110	1825	1.75	20240508	5260	-64.70	20230526	1825	1.75	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
116	20240509	140225	57	100.00	KOSPI		금융업	N	N	N	N	N	1845	-34	5	-1.81	100193517	53797	33.31	1902	1938	1837	2440	1316	1879	1862.44	0.45	-1103	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	414	-1.84	0.29	12	0.24	-1003.00	6441.00	5260	20230526	-64.92	1825	20240508	1.10	3800	-51.45	20240110	1825	1.10	20240508	5260	-64.92	20230526	1825	1.10	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
117	20240509	130224	57	100.00	KOSPI		금융업	N	N	N	N	N	1852	-27	5	-1.44	94145830	50517	31.28	1902	1938	1837	2440	1316	1879	1863.65	0.45	-1241	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	415	-1.85	0.29	12	0.23	-1003.00	6441.00	5260	20230526	-64.79	1825	20240508	1.48	3800	-51.26	20240110	1825	1.48	20240508	5260	-64.79	20230526	1825	1.48	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
118	20240509	120224	57	100.00	KOSPI		금융업	N	N	N	N	N	1843	-36	5	-1.92	92507064	49630	30.73	1902	1938	1837	2440	1316	1879	1863.93	0.45	-1499	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	413	-1.84	0.29	12	0.22	-1003.00	6441.00	5260	20230526	-64.96	1825	20240508	0.99	3800	-51.50	20240110	1825	0.99	20240508	5260	-64.96	20230526	1825	0.99	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
119	20240509	110221	57	100.00	KOSPI		금융업	N	N	N	N	N	1845	-34	5	-1.81	70064953	37432	23.18	1902	1938	1839	2440	1316	1879	1871.79	0.45	-1423	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	414	-1.84	0.29	12	0.17	-1003.00	6441.00	5260	20230526	-64.92	1825	20240508	1.10	3800	-51.45	20240110	1825	1.10	20240508	5260	-64.92	20230526	1825	1.10	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
120	20240509	100221	57	100.00	KOSPI		금융업	N	N	N	N	N	1852	-27	5	-1.44	63789307	34048	21.08	1902	1938	1839	2440	1316	1879	1873.51	0.45	-1178	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	415	-1.85	0.29	12	0.15	-1003.00	6441.00	5260	20230526	-64.79	1825	20240508	1.48	3800	-51.26	20240110	1825	1.48	20240508	5260	-64.79	20230526	1825	1.48	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
121	20240509	090221	57	100.00	KOSPI		금융업	N	N	N	N	N	1897	18	2	0.96	7560276	3966	2.46	1902	1938	1897	2440	1316	1879	1906.27	0.45	-895	1925	1901	1863	1839	1801	1914	1852	112	561	500	1160	1	1	22434980	426	-1.89	0.29	12	0.02	-1003.00	6441.00	5260	20230526	-63.94	1825	20240508	3.95	3800	-50.08	20240110	1825	3.95	20240508	5260	-63.94	20230526	1825	3.95	20240508	0.36	N	009440	500	112 억	101394	N	N	0	N	N
122	20240508	160221	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1879	39	2	2.12	299038407	161436	29.11	1845	1887	1825	2390	1288	1840	1852.39	0.45	-461	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	422	-1.87	0.29	12	0.72	-1003.00	6441.00	5260	20230526	-64.28	1825	20240508	2.96	3800	-50.55	20240110	1825	2.96	20240508	5260	-64.28	20230526	1825	2.96	20240508	0.37	N	009440	500	112 억	101867	N	N	0	N	N
123	20240508	150223	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1863	23	2	1.25	262703314	142036	25.61	1845	1880	1825	2390	1288	1840	1849.57	0.45	-8001	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	418	-1.86	0.29	12	0.63	-1003.00	6441.00	5260	20230526	-64.58	1825	20240508	2.08	3800	-50.97	20240110	1825	2.08	20240508	5260	-64.58	20230526	1825	2.08	20240508	0.37	N	009440	500	112 억	101867	N	N	0	N	N
124	20240508	140220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1856	16	2	0.87	253363928	137007	24.71	1845	1880	1825	2390	1288	1840	1849.30	0.45	-8289	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	416	-1.85	0.29	12	0.61	-1003.00	6441.00	5260	20230526	-64.71	1825	20240508	1.70	3800	-51.16	20240110	1825	1.70	20240508	5260	-64.71	20230526	1825	1.70	20240508	0.37	N	009440	500	112 억	101867	N	N	0	N	N
125	20240508	130219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1836	-4	5	-0.22	231370960	125045	22.55	1845	1880	1825	2390	1288	1840	1850.33	0.45	-10026	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	412	-1.83	0.29	12	0.56	-1003.00	6441.00	5260	20230526	-65.10	1825	20240508	0.60	3800	-51.68	20240110	1825	0.60	20240508	5260	-65.10	20230526	1825	0.60	20240508	0.37	N	009440	500	112 억	101867	N	N	0	N	N
126	20240508	120220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1851	11	2	0.60	207125587	111894	20.18	1845	1880	1825	2390	1288	1840	1851.12	0.45	-7040	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	415	-1.85	0.29	12	0.50	-1003.00	6441.00	5260	20230526	-64.81	1825	20240508	1.42	3800	-51.29	20240110	1825	1.42	20240508	5260	-64.81	20230526	1825	1.42	20240508	0.37	N	009440	500	112 억	101867	N	N	0	N	N
127	20240508	110238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1855	15	2	0.82	190776956	103076	18.59	1845	1880	1825	2390	1288	1840	1850.87	0.45	-7537	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	416	-1.85	0.29	12	0.46	-1003.00	6441.00	5260	20230526	-64.73	1825	20240508	1.64	3800	-51.18	20240110	1825	1.64	20240508	5260	-64.73	20230526	1825	1.64	20240508	0.37	N	009440	500	112 억	101867	N	N	0	N	N
128	20240508	100224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1849	9	2	0.49	181249470	97928	17.66	1845	1880	1825	2390	1288	1840	1850.88	0.45	-8233	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	415	-1.84	0.29	12	0.44	-1003.00	6441.00	5260	20230526	-64.85	1825	20240508	1.32	3800	-51.34	20240110	1825	1.32	20240508	5260	-64.85	20230526	1825	1.32	20240508	0.37	N	009440	500	112 억	101867	N	N	0	N	N
129	20240508	090221	57	100.00	KOSPI		금융업	N	N	N	N	N	1845	5	2	0.27	14961756	8090	1.46	1845	1880	1845	2390	1288	1840	1849.78	0.45	-4456	2448	2144	1991	1687	1534	2067	1610	112	550	500	1140	1	1	22434980	414	-1.84	0.29	12	0.04	-1003.00	6441.00	5260	20230526	-64.92	1838	20240507	0.38	3800	-51.45	20240110	1838	0.38	20240507	5260	-64.92	20230526	1838	0.38	20240507	0.37	N	009440	500	112 억	101867	N	N	0	N	N
130	20240503	160226	57	100.00	KOSPI		금융업	N	N	N	N	N	2280	-40	5	-1.72	76898480	33617	137.38	2335	2335	2270	3015	1625	2320	2287.49	0.62	-2727	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	512	-2.27	0.35	12	0.15	-1003.00	6441.00	5260	20230526	-56.65	2240	20240418	1.79	3800	-40.00	20240110	2240	1.79	20240418	5260	-56.65	20230526	2240	1.79	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
131	20240503	150226	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	-35	5	-1.51	63505480	27745	113.38	2335	2335	2270	3015	1625	2320	2288.90	0.62	-2731	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	513	-2.28	0.35	12	0.12	-1003.00	6441.00	5260	20230526	-56.56	2240	20240418	2.01	3800	-39.87	20240110	2240	2.01	20240418	5260	-56.56	20230526	2240	2.01	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
132	20240503	140225	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-30	5	-1.29	63139230	27585	112.73	2335	2335	2270	3015	1625	2320	2288.90	0.62	-2708	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	514	-2.28	0.36	12	0.12	-1003.00	6441.00	5260	20230526	-56.46	2240	20240418	2.23	3800	-39.74	20240110	2240	2.23	20240418	5260	-56.46	20230526	2240	2.23	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
133	20240503	130226	57	100.00	KOSPI		금융업	N	N	N	N	N	2300	-20	5	-0.86	31091425	13506	55.19	2335	2335	2270	3015	1625	2320	2302.05	0.62	-2695	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	516	-2.29	0.36	12	0.06	-1003.00	6441.00	5260	20230526	-56.27	2240	20240418	2.68	3800	-39.47	20240110	2240	2.68	20240418	5260	-56.27	20230526	2240	2.68	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
134	20240503	120225	57	100.00	KOSPI		금융업	N	N	N	N	N	2305	-15	5	-0.65	14753520	6383	26.09	2335	2335	2300	3015	1625	2320	2311.38	0.62	-2262	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	517	-2.30	0.36	12	0.03	-1003.00	6441.00	5260	20230526	-56.18	2240	20240418	2.90	3800	-39.34	20240110	2240	2.90	20240418	5260	-56.18	20230526	2240	2.90	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
135	20240503	110224	57	100.00	KOSPI		금융업	N	N	N	N	N	2315	-5	5	-0.22	8924275	3857	15.76	2335	2335	2310	3015	1625	2320	2313.79	0.62	-598	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	519	-2.31	0.36	12	0.02	-1003.00	6441.00	5260	20230526	-55.99	2240	20240418	3.35	3800	-39.08	20240110	2240	3.35	20240418	5260	-55.99	20230526	2240	3.35	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
136	20240503	100224	57	100.00	KOSPI		금융업	N	N	N	N	N	2315	-5	5	-0.22	5356585	2315	9.46	2335	2335	2310	3015	1625	2320	2313.86	0.62	-247	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	519	-2.31	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-55.99	2240	20240418	3.35	3800	-39.08	20240110	2240	3.35	20240418	5260	-55.99	20230526	2240	3.35	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
137	20240503	090223	57	100.00	KOSPI		금융업	N	N	N	N	N	2320	0	3	0.00	84030	36	0.15	2335	2335	2320	3015	1625	2320	2334.17	0.62	-4	2366	2342	2331	2307	2296	2337	2302	112	695	500	1430	5	1	22434980	520	-2.31	0.36	12	0.00	-1003.00	6441.00	5260	20230526	-55.89	2240	20240418	3.57	3800	-38.95	20240110	2240	3.57	20240418	5260	-55.89	20230526	2240	3.57	20240418	0.39	N	009440	500	112 억	138921	N	N	0	N	N
138	20240502	160223	57	100.00	KOSPI		금융업	N	N	N	N	N	2320	-20	5	-0.85	57118890	24440	354.25	2345	2355	2320	3040	1640	2340	2337.11	0.61	1386	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	520	-2.31	0.36	12	0.11	-1003.00	6441.00	5260	20230526	-55.89	2240	20240418	3.57	3800	-38.95	20240110	2240	3.57	20240418	5260	-55.89	20230526	2240	3.57	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N
139	20240502	150224	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	50253400	21483	311.39	2345	2355	2320	3040	1640	2340	2339.22	0.61	1247	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	525	-2.33	0.36	12	0.10	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N
140	20240502	140223	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-5	5	-0.21	48887350	20895	302.87	2345	2355	2325	3040	1640	2340	2339.67	0.61	1234	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	524	-2.33	0.36	12	0.09	-1003.00	6441.00	5260	20230526	-55.61	2240	20240418	4.24	3800	-38.55	20240110	2240	4.24	20240418	5260	-55.61	20230526	2240	4.24	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N
141	20240502	130222	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-10	5	-0.43	43637565	18640	270.18	2345	2355	2330	3040	1640	2340	2341.07	0.61	1234	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	523	-2.32	0.36	12	0.08	-1003.00	6441.00	5260	20230526	-55.70	2240	20240418	4.02	3800	-38.68	20240110	2240	4.02	20240418	5260	-55.70	20230526	2240	4.02	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N
142	20240502	120222	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-5	5	-0.21	43017225	18374	266.33	2345	2355	2330	3040	1640	2340	2341.20	0.61	1234	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	524	-2.33	0.36	12	0.08	-1003.00	6441.00	5260	20230526	-55.61	2240	20240418	4.24	3800	-38.55	20240110	2240	4.24	20240418	5260	-55.61	20230526	2240	4.24	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N
143	20240502	110222	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-5	5	-0.21	40437190	17269	250.31	2345	2355	2330	3040	1640	2340	2341.61	0.61	1234	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	524	-2.33	0.36	12	0.08	-1003.00	6441.00	5260	20230526	-55.61	2240	20240418	4.24	3800	-38.55	20240110	2240	4.24	20240418	5260	-55.61	20230526	2240	4.24	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N
144	20240502	100222	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	5	2	0.21	5513365	2353	34.11	2345	2350	2340	3040	1640	2340	2343.12	0.61	301	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	526	-2.34	0.36	12	0.01	-1003.00	6441.00	5260	20230526	-55.42	2240	20240418	4.69	3800	-38.29	20240110	2240	4.69	20240418	5260	-55.42	20230526	2240	4.69	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N
145	20240502	090222	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	583900	249	3.61	2345	2345	2340	3040	1640	2340	2344.98	0.61	-3	2360	2350	2345	2335	2330	2347	2332	112	700	500	1450	5	1	22434980	525	-2.33	0.36	12	0.00	-1003.00	6441.00	5260	20230526	-55.51	2240	20240418	4.46	3800	-38.42	20240110	2240	4.46	20240418	5260	-55.51	20230526	2240	4.46	20240418	0.38	N	009440	500	112 억	137557	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History