KissMeData/026890/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10670	-190	5	-1.75	1494645390	139402	85.85	10870	10900	10600	14110	7610	10860	10721.84	17.69	5668	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4447	16.12	1.64	12	0.33	662.00	6514.00	11200	20240528	-4.73	5700	20230608	87.19	11200	-4.73	20240528	6210	71.82	20240201	11200	-4.73	20240528	5700	87.19	20230608	2.25	N	026890	500	208 억	7373552	N	N	5	N	N
3	20240531	150405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10640	-220	5	-2.03	1430375330	133369	82.14	10870	10900	10600	14110	7610	10860	10724.87	17.69	7025	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4435	16.07	1.63	12	0.32	662.00	6514.00	11200	20240528	-5.00	5700	20230608	86.67	11200	-5.00	20240528	6210	71.34	20240201	11200	-5.00	20240528	5700	86.67	20230608	2.25	N	026890	500	208 억	7373552	N	N	48	N	N
4	20240531	140404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10700	-160	5	-1.47	1082879040	100763	62.06	10870	10900	10660	14110	7610	10860	10746.70	17.69	17858	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4460	16.16	1.64	12	0.24	662.00	6514.00	11200	20240528	-4.46	5700	20230608	87.72	11200	-4.46	20240528	6210	72.30	20240201	11200	-4.46	20240528	5700	87.72	20230608	2.25	N	026890	500	208 억	7373552	N	N	48	N	N
5	20240531	130406	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10710	-150	5	-1.38	1019173820	94804	58.39	10870	10900	10660	14110	7610	10860	10750.23	17.69	18488	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4464	16.18	1.64	12	0.23	662.00	6514.00	11200	20240528	-4.38	5700	20230608	87.89	11200	-4.38	20240528	6210	72.46	20240201	11200	-4.38	20240528	5700	87.89	20230608	2.25	N	026890	500	208 억	7373552	N	N	48	N	N
6	20240531	120407	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10690	-170	5	-1.57	900306070	83707	51.55	10870	10900	10660	14110	7610	10860	10755.35	17.69	18190	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4455	16.15	1.64	12	0.20	662.00	6514.00	11200	20240528	-4.55	5700	20230608	87.54	11200	-4.55	20240528	6210	72.14	20240201	11200	-4.55	20240528	5700	87.54	20230608	2.25	N	026890	500	208 억	7373552	N	N	48	N	N
7	20240531	110405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10770	-90	5	-0.83	740217110	68761	42.35	10870	10900	10660	14110	7610	10860	10764.96	17.69	17658	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4489	16.27	1.65	12	0.16	662.00	6514.00	11200	20240528	-3.84	5700	20230608	88.95	11200	-3.84	20240528	6210	73.43	20240201	11200	-3.84	20240528	5700	88.95	20230608	2.25	N	026890	500	208 억	7373552	N	N	48	N	N
8	20240531	100406	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10820	-40	5	-0.37	322393050	29780	18.34	10870	10900	10790	14110	7610	10860	10825.73	17.69	5204	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4510	16.34	1.66	12	0.07	662.00	6514.00	11200	20240528	-3.39	5700	20230608	89.82	11200	-3.39	20240528	6210	74.24	20240201	11200	-3.39	20240528	5700	89.82	20230608	2.25	N	026890	500	208 억	7373552	N	N	48	N	N
9	20240531	090405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10860	0	3	0.00	30309020	2791	1.72	10870	10900	10840	14110	7610	10860	10859.54	17.69	604	11186	11022	10886	10722	10586	11010	10710	208	3250	500	8030	10	1	41678175	4526	16.40	1.67	12	0.01	662.00	6514.00	11200	20240528	-3.04	5700	20230608	90.53	11200	-3.04	20240528	6210	74.88	20240201	11200	-3.04	20240528	5700	90.53	20230608	2.25	N	026890	500	208 억	7373552	N	N	48	N	N
10	20240530	160403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10860	10	2	0.09	1765384500	162102	43.60	10860	11050	10750	14100	7600	10850	10890.60	17.61	7025	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4526	16.40	1.67	12	0.39	662.00	6514.00	11200	20240528	-3.04	5700	20230608	90.53	11200	-3.04	20240528	6210	74.88	20240201	11200	-3.04	20240528	5700	90.53	20230608	2.21	N	026890	500	208 억	7341395	N	N	48	N	N
11	20240530	150403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10840	-10	5	-0.09	1628852450	149503	40.21	10860	11050	10750	14100	7600	10850	10895.12	17.61	608	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4518	16.37	1.66	12	0.36	662.00	6514.00	11200	20240528	-3.21	5700	20230608	90.18	11200	-3.21	20240528	6210	74.56	20240201	11200	-3.21	20240528	5700	90.18	20230608	2.21	N	026890	500	208 억	7341395	N	N	987	N	N
12	20240530	140404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10780	-70	5	-0.65	1488957760	136559	36.73	10860	11050	10750	14100	7600	10850	10903.41	17.61	-1492	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4493	16.28	1.65	12	0.33	662.00	6514.00	11200	20240528	-3.75	5700	20230608	89.12	11200	-3.75	20240528	6210	73.59	20240201	11200	-3.75	20240528	5700	89.12	20230608	2.21	N	026890	500	208 억	7341395	N	N	987	N	N
13	20240530	130405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10870	20	2	0.18	1265094970	115849	31.16	10860	11050	10750	14100	7600	10850	10920.22	17.61	-508	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4530	16.42	1.67	12	0.28	662.00	6514.00	11200	20240528	-2.95	5700	20230608	90.70	11200	-2.95	20240528	6210	75.04	20240201	11200	-2.95	20240528	5700	90.70	20230608	2.21	N	026890	500	208 억	7341395	N	N	987	N	N
14	20240530	120404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10850	0	3	0.00	1174998540	107554	28.93	10860	11050	10750	14100	7600	10850	10924.74	17.61	538	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4522	16.39	1.67	12	0.26	662.00	6514.00	11200	20240528	-3.12	5700	20230608	90.35	11200	-3.12	20240528	6210	74.72	20240201	11200	-3.12	20240528	5700	90.35	20230608	2.21	N	026890	500	208 억	7341395	N	N	987	N	N
15	20240530	110404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10930	80	2	0.74	1068378250	97745	26.29	10860	11050	10750	14100	7600	10850	10930.27	17.61	2232	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4555	16.51	1.68	12	0.23	662.00	6514.00	11200	20240528	-2.41	5700	20230608	91.75	11200	-2.41	20240528	6210	76.01	20240201	11200	-2.41	20240528	5700	91.75	20230608	2.21	N	026890	500	208 억	7341395	N	N	987	N	N
16	20240530	100405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10860	10	2	0.09	882940260	80758	21.72	10860	11050	10750	14100	7600	10850	10933.18	17.61	5585	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4526	16.40	1.67	12	0.19	662.00	6514.00	11200	20240528	-3.04	5700	20230608	90.53	11200	-3.04	20240528	6210	74.88	20240201	11200	-3.04	20240528	5700	90.53	20230608	2.21	N	026890	500	208 억	7341395	N	N	987	N	N
17	20240530	090404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10860	10	2	0.09	74163090	6847	1.84	10860	10870	10750	14100	7600	10850	10831.42	17.61	-3525	11410	11130	10780	10500	10150	11270	10640	208	3250	500	8020	10	1	41678175	4526	16.40	1.67	12	0.02	662.00	6514.00	11200	20240528	-3.04	5700	20230608	90.53	11200	-3.04	20240528	6210	74.88	20240201	11200	-3.04	20240528	5700	90.53	20230608	2.21	N	026890	500	208 억	7341395	N	N	987	N	N
18	20240529	160400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10850	420	2	4.03	4039099060	370456	92.31	10500	11060	10430	13550	7310	10430	10903.15	17.37	82662	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4522	16.39	1.67	12	0.89	662.00	6514.00	11200	20240528	-3.12	5700	20230608	90.35	11200	-3.12	20240528	6210	74.72	20240201	11200	-3.12	20240528	5700	90.35	20230608	2.19	N	026890	500	208 억	7240666	N	N	987	N	N
19	20240529	150401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10750	320	2	3.07	3833316640	351415	87.57	10500	11060	10430	13550	7310	10430	10908.24	17.37	85985	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4480	16.24	1.65	12	0.84	662.00	6514.00	11200	20240528	-4.02	5700	20230608	88.60	11200	-4.02	20240528	6210	73.11	20240201	11200	-4.02	20240528	5700	88.60	20230608	2.19	N	026890	500	208 억	7240666	N	N	0	N	N
20	20240529	140402	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10860	430	2	4.12	3655825510	335007	83.48	10500	11060	10430	13550	7310	10430	10912.69	17.37	91093	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4526	16.40	1.67	12	0.80	662.00	6514.00	11200	20240528	-3.04	5700	20230608	90.53	11200	-3.04	20240528	6210	74.88	20240201	11200	-3.04	20240528	5700	90.53	20230608	2.19	N	026890	500	208 억	7240666	N	N	0	N	N
21	20240529	130400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10890	460	2	4.41	3477340620	318585	79.39	10500	11060	10430	13550	7310	10430	10914.96	17.37	95065	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4539	16.45	1.67	12	0.76	662.00	6514.00	11200	20240528	-2.77	5700	20230608	91.05	11200	-2.77	20240528	6210	75.36	20240201	11200	-2.77	20240528	5700	91.05	20230608	2.19	N	026890	500	208 억	7240666	N	N	0	N	N
22	20240529	120403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10930	500	2	4.79	3323746360	304531	75.89	10500	11060	10430	13550	7310	10430	10914.32	17.37	99756	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4555	16.51	1.68	12	0.73	662.00	6514.00	11200	20240528	-2.41	5700	20230608	91.75	11200	-2.41	20240528	6210	76.01	20240201	11200	-2.41	20240528	5700	91.75	20230608	2.19	N	026890	500	208 억	7240666	N	N	0	N	N
23	20240529	110400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10950	520	2	4.99	3205004130	293697	73.19	10500	11060	10430	13550	7310	10430	10912.62	17.37	100196	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4564	16.54	1.68	12	0.70	662.00	6514.00	11200	20240528	-2.23	5700	20230608	92.11	11200	-2.23	20240528	6210	76.33	20240201	11200	-2.23	20240528	5700	92.11	20230608	2.19	N	026890	500	208 억	7240666	N	N	0	N	N
24	20240529	100359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10970	540	2	5.18	2867689950	262864	65.50	10500	11060	10430	13550	7310	10430	10909.41	17.37	92806	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4572	16.57	1.68	12	0.63	662.00	6514.00	11200	20240528	-2.05	5700	20230608	92.46	11200	-2.05	20240528	6210	76.65	20240201	11200	-2.05	20240528	5700	92.46	20230608	2.19	N	026890	500	208 억	7240666	N	N	0	N	N
25	20240529	090357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10640	210	2	2.01	190349500	17915	4.46	10500	10700	10430	13550	7310	10430	10625.17	17.37	3275	11570	11000	10630	10060	9690	11285	10345	208	3120	500	7710	10	1	41678175	4435	16.07	1.63	12	0.04	662.00	6514.00	11200	20240528	-5.00	5700	20230608	86.67	11200	-5.00	20240528	6210	71.34	20240201	11200	-5.00	20240528	5700	86.67	20230608	2.19	N	026890	500	208 억	7240666	N	N	0	N	N
26	20240528	160358	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10430	60	2	0.58	4232587410	398786	100.52	10380	11200	10260	13480	7260	10370	10613.78	17.28	-26404	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4347	15.76	1.60	12	0.96	662.00	6514.00	11200	20240528	-6.88	5670	20230519	83.95	11200	-6.88	20240528	6210	67.95	20240201	11200	-6.88	20240528	5700	82.98	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
27	20240528	150400	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10480	110	2	1.06	4130279790	389001	98.05	10380	11200	10260	13480	7260	10370	10617.72	17.28	-25826	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4368	15.83	1.61	12	0.93	662.00	6514.00	11200	20240528	-6.43	5670	20230519	84.83	11200	-6.43	20240528	6210	68.76	20240201	11200	-6.43	20240528	5700	83.86	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
28	20240528	140400	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10440	70	2	0.68	3801712520	357533	90.12	10380	11200	10260	13480	7260	10370	10633.25	17.28	-17337	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4351	15.77	1.60	12	0.86	662.00	6514.00	11200	20240528	-6.79	5670	20230519	84.13	11200	-6.79	20240528	6210	68.12	20240201	11200	-6.79	20240528	5700	83.16	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
29	20240528	130358	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10430	60	2	0.58	3493059570	328151	82.71	10380	11200	10260	13480	7260	10370	10644.75	17.28	-17192	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4347	15.76	1.60	12	0.79	662.00	6514.00	11200	20240528	-6.88	5670	20230519	83.95	11200	-6.88	20240528	6210	67.95	20240201	11200	-6.88	20240528	5700	82.98	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
30	20240528	120359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10480	110	2	1.06	769312150	73265	18.47	10380	10650	10350	13480	7260	10370	10500.58	17.28	6032	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4368	15.83	1.61	12	0.18	662.00	6514.00	10920	20240524	-4.03	5670	20230519	84.83	10920	-4.03	20240524	6210	68.76	20240201	10920	-4.03	20240524	5700	83.86	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
31	20240528	110355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10460	90	2	0.87	585702750	55823	14.07	10380	10650	10350	13480	7260	10370	10492.35	17.28	9001	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4360	15.80	1.61	12	0.13	662.00	6514.00	10920	20240524	-4.21	5670	20230519	84.48	10920	-4.21	20240524	6210	68.44	20240201	10920	-4.21	20240524	5700	83.51	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
32	20240528	100400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10410	40	2	0.39	423109470	40189	10.13	10380	10650	10380	13480	7260	10370	10528.37	17.28	7323	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4339	15.73	1.60	12	0.10	662.00	6514.00	10920	20240524	-4.67	5670	20230519	83.60	10920	-4.67	20240524	6210	67.63	20240201	10920	-4.67	20240524	5700	82.63	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
33	20240528	090400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10570	200	2	1.93	129030470	12240	3.09	10380	10650	10380	13480	7260	10370	10543.06	17.28	5028	11183	10776	10423	10016	9663	10600	9840	208	3110	500	7670	10	1	41678175	4405	15.97	1.62	12	0.03	662.00	6514.00	10920	20240524	-3.21	5670	20230519	86.42	10920	-3.21	20240524	6210	70.21	20240201	10920	-3.21	20240524	5700	85.44	20230608	2.24	N	026890	500	208 억	7200810	N	N	5	N	N
34	20240527	160353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10370	-430	5	-3.98	4112374420	392715	289.59	10800	10830	10070	14040	7560	10800	10471.30	17.07	16199	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4322	15.66	1.59	12	0.94	662.00	6514.00	10920	20240524	-5.04	5650	20230518	83.54	10920	-5.04	20240524	6210	66.99	20240201	10920	-5.04	20240524	5700	81.93	20230608	2.30	N	026890	500	208 억	7114965	N	N	5	N	N
35	20240527	150400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10430	-370	5	-3.43	3871343910	369548	272.50	10800	10830	10070	14040	7560	10800	10475.48	17.07	16278	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4347	15.76	1.60	12	0.89	662.00	6514.00	10920	20240524	-4.49	5650	20230518	84.60	10920	-4.49	20240524	6210	67.95	20240201	10920	-4.49	20240524	5700	82.98	20230608	2.30	N	026890	500	208 억	7114965	N	N	17	N	N
36	20240527	140359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10420	-380	5	-3.52	3540623240	337647	248.98	10800	10830	10070	14040	7560	10800	10485.73	17.07	10885	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4343	15.74	1.60	12	0.81	662.00	6514.00	10920	20240524	-4.58	5650	20230518	84.42	10920	-4.58	20240524	6210	67.79	20240201	10920	-4.58	20240524	5700	82.81	20230608	2.30	N	026890	500	208 억	7114965	N	N	17	N	N
37	20240527	130358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10450	-350	5	-3.24	3316719450	316161	233.13	10800	10830	10070	14040	7560	10800	10490.14	17.07	11889	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4355	15.79	1.60	12	0.76	662.00	6514.00	10920	20240524	-4.30	5650	20230518	84.96	10920	-4.30	20240524	6210	68.28	20240201	10920	-4.30	20240524	5700	83.33	20230608	2.30	N	026890	500	208 억	7114965	N	N	17	N	N
38	20240527	120359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10500	-300	5	-2.78	2043272540	192371	141.85	10800	10830	10440	14040	7560	10800	10621.09	17.07	-11630	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4376	15.86	1.61	12	0.46	662.00	6514.00	10920	20240524	-3.85	5650	20230518	85.84	10920	-3.85	20240524	6210	69.08	20240201	10920	-3.85	20240524	5700	84.21	20230608	2.30	N	026890	500	208 억	7114965	N	N	17	N	N
39	20240527	110358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10540	-260	5	-2.41	1478226870	138620	102.22	10800	10830	10510	14040	7560	10800	10663.42	17.07	-8137	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4393	15.92	1.62	12	0.33	662.00	6514.00	10920	20240524	-3.48	5650	20230518	86.55	10920	-3.48	20240524	6210	69.73	20240201	10920	-3.48	20240524	5700	84.91	20230608	2.30	N	026890	500	208 억	7114965	N	N	17	N	N
40	20240527	100356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10740	-60	5	-0.56	966568770	90381	66.65	10800	10830	10560	14040	7560	10800	10693.83	17.07	6864	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4476	16.22	1.65	12	0.22	662.00	6514.00	10920	20240524	-1.65	5650	20230518	90.09	10920	-1.65	20240524	6210	72.95	20240201	10920	-1.65	20240524	5700	88.42	20230608	2.30	N	026890	500	208 억	7114965	N	N	17	N	N
41	20240527	090358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10650	-150	5	-1.39	83513860	7774	5.73	10800	10830	10600	14040	7560	10800	10739.04	17.07	-241	11013	10906	10813	10706	10613	10960	10760	208	3240	500	7990	10	1	41678175	4439	16.09	1.63	12	0.02	662.00	6514.00	10920	20240524	-2.47	5650	20230518	88.50	10920	-2.47	20240524	6210	71.50	20240201	10920	-2.47	20240524	5700	86.84	20230608	2.30	N	026890	500	208 억	7114965	N	N	17	N	N
42	20240524	160341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10800	-60	5	-0.55	1447386390	133448	47.98	10790	10920	10720	14110	7610	10860	10846.19	17.00	7668	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4501	16.31	1.66	12	0.32	662.00	6514.00	10920	20240524	-1.10	5610	20230517	92.51	10920	-1.10	20240524	6210	73.91	20240201	10920	-1.10	20240524	5700	89.47	20230608	2.29	N	026890	500	208 억	7086362	N	N	17	N	N
43	20240524	150341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10890	30	2	0.28	1183889010	109130	39.24	10790	10920	10720	14110	7610	10860	10848.42	17.00	14949	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4539	16.45	1.67	12	0.26	662.00	6514.00	10920	20240524	-0.27	5610	20230517	94.12	10920	-0.27	20240524	6210	75.36	20240201	10920	-0.27	20240524	5700	91.05	20230608	2.29	N	026890	500	208 억	7086362	N	N	2	N	N
44	20240524	140342	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10890	30	2	0.28	1039493650	95874	34.47	10790	10920	10720	14110	7610	10860	10842.28	17.00	11834	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4539	16.45	1.67	12	0.23	662.00	6514.00	10920	20240524	-0.27	5610	20230517	94.12	10920	-0.27	20240524	6210	75.36	20240201	10920	-0.27	20240524	5700	91.05	20230608	2.29	N	026890	500	208 억	7086362	N	N	2	N	N
45	20240524	130341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10830	-30	5	-0.28	837274730	77283	27.79	10790	10910	10720	14110	7610	10860	10833.87	17.00	5957	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4514	16.36	1.66	12	0.19	662.00	6514.00	10910	20240524	-0.73	5610	20230517	93.05	10910	-0.73	20240524	6210	74.40	20240201	10910	-0.73	20240524	5700	90.00	20230608	2.29	N	026890	500	208 억	7086362	N	N	2	N	N
46	20240524	120341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10840	-20	5	-0.18	731248230	67500	24.27	10790	10910	10720	14110	7610	10860	10833.29	17.00	4552	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4518	16.37	1.66	12	0.16	662.00	6514.00	10910	20240524	-0.64	5610	20230517	93.23	10910	-0.64	20240524	6210	74.56	20240201	10910	-0.64	20240524	5700	90.18	20230608	2.29	N	026890	500	208 억	7086362	N	N	2	N	N
47	20240524	110340	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10820	-40	5	-0.37	607618920	56090	20.17	10790	10910	10720	14110	7610	10860	10832.91	17.00	3566	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4510	16.34	1.66	12	0.13	662.00	6514.00	10910	20240524	-0.82	5610	20230517	92.87	10910	-0.82	20240524	6210	74.24	20240201	10910	-0.82	20240524	5700	89.82	20230608	2.29	N	026890	500	208 억	7086362	N	N	2	N	N
48	20240524	100343	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10850	-10	5	-0.09	388967230	35910	12.91	10790	10910	10720	14110	7610	10860	10831.69	17.00	3251	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4522	16.39	1.67	12	0.09	662.00	6514.00	10910	20240524	-0.55	5610	20230517	93.40	10910	-0.55	20240524	6210	74.72	20240201	10910	-0.55	20240524	5700	90.35	20230608	2.29	N	026890	500	208 억	7086362	N	N	2	N	N
49	20240524	090342	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10820	-40	5	-0.37	53463380	4949	1.78	10790	10850	10790	14110	7610	10860	10802.39	17.00	-914	11160	11010	10730	10580	10300	10870	10440	208	3250	500	8030	10	1	41678175	4510	16.34	1.66	12	0.01	662.00	6514.00	10880	20240523	-0.55	5610	20230517	92.87	10880	-0.55	20240523	6210	74.24	20240201	10880	-0.55	20240523	5700	89.82	20230608	2.29	N	026890	500	208 억	7086362	N	N	2	N	N
50	20240523	160338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10860	90	2	0.84	2993942920	277582	68.74	10870	10880	10450	14000	7540	10770	10785.73	16.80	32301	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4526	16.40	1.67	12	0.67	662.00	6514.00	10880	20240523	-0.18	5570	20230516	94.97	10880	-0.18	20240523	6210	74.88	20240201	10880	-0.18	20240523	5700	90.53	20230608	2.33	N	026890	500	208 억	7003090	N	N	2	N	N
51	20240523	150341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10870	100	2	0.93	2839040240	263322	65.21	10870	10880	10450	14000	7540	10770	10781.63	16.80	27018	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4530	16.42	1.67	12	0.63	662.00	6514.00	10880	20240523	-0.09	5570	20230516	95.15	10880	-0.09	20240523	6210	75.04	20240201	10880	-0.09	20240523	5700	90.70	20230608	2.33	N	026890	500	208 억	7003090	N	N	133	N	N
52	20240523	140342	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10860	90	2	0.84	2523930960	234270	58.01	10870	10880	10450	14000	7540	10770	10773.60	16.80	18201	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4526	16.40	1.67	12	0.56	662.00	6514.00	10880	20240523	-0.18	5570	20230516	94.97	10880	-0.18	20240523	6210	74.88	20240201	10880	-0.18	20240523	5700	90.53	20230608	2.33	N	026890	500	208 억	7003090	N	N	133	N	N
53	20240523	130341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10810	40	2	0.37	2012395360	187122	46.34	10870	10870	10450	14000	7540	10770	10754.46	16.80	7912	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4505	16.33	1.66	12	0.45	662.00	6514.00	10870	20240523	-0.55	5570	20230516	94.08	10870	-0.55	20240523	6210	74.07	20240201	10870	-0.55	20240523	5700	89.65	20230608	2.33	N	026890	500	208 억	7003090	N	N	133	N	N
54	20240523	120339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10780	10	2	0.09	1838124940	170981	42.34	10870	10870	10450	14000	7540	10770	10750.46	16.80	4756	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4493	16.28	1.65	12	0.41	662.00	6514.00	10870	20240523	-0.83	5570	20230516	93.54	10870	-0.83	20240523	6210	73.59	20240201	10870	-0.83	20240523	5700	89.12	20230608	2.33	N	026890	500	208 억	7003090	N	N	133	N	N
55	20240523	110338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10770	0	3	0.00	1535291810	142898	35.39	10870	10870	10450	14000	7540	10770	10743.97	16.80	4642	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4489	16.27	1.65	12	0.34	662.00	6514.00	10870	20240523	-0.92	5570	20230516	93.36	10870	-0.92	20240523	6210	73.43	20240201	10870	-0.92	20240523	5700	88.95	20230608	2.33	N	026890	500	208 억	7003090	N	N	133	N	N
56	20240523	100339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10820	50	2	0.46	1140087310	106305	26.32	10870	10870	10450	14000	7540	10770	10724.68	16.80	-5361	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4510	16.34	1.66	12	0.26	662.00	6514.00	10870	20240523	-0.46	5570	20230516	94.25	10870	-0.46	20240523	6210	74.24	20240201	10870	-0.46	20240523	5700	89.82	20230608	2.33	N	026890	500	208 억	7003090	N	N	133	N	N
57	20240523	090341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10850	80	2	0.74	115978730	10756	2.66	10870	10870	10660	14000	7540	10770	10782.71	16.80	-7468	11070	10920	10690	10540	10310	10995	10615	208	3230	500	7960	10	1	41678175	4522	16.39	1.67	12	0.03	662.00	6514.00	10870	20240523	-0.18	5570	20230516	94.79	10870	-0.18	20240523	6210	74.72	20240201	10870	-0.18	20240523	5700	90.35	20230608	2.33	N	026890	500	208 억	7003090	N	N	133	N	N
58	20240522	160337	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10770	270	2	2.57	4282969890	400286	131.33	10520	10840	10460	13650	7350	10500	10699.72	16.61	13752	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4489	16.27	1.65	12	0.96	662.00	6514.00	10840	20240522	-0.65	5570	20230515	93.36	10840	-0.65	20240522	6210	73.43	20240201	10840	-0.65	20240522	5700	88.95	20230608	2.36	N	026890	500	208 억	6922188	N	N	133	N	N
59	20240522	150339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10640	140	2	1.33	3971469040	371167	121.78	10520	10840	10460	13650	7350	10500	10699.95	16.61	17080	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4435	16.07	1.63	12	0.89	662.00	6514.00	10840	20240522	-1.85	5570	20230515	91.02	10840	-1.85	20240522	6210	71.34	20240201	10840	-1.85	20240522	5700	86.67	20230608	2.36	N	026890	500	208 억	6922188	N	N	4	N	N
60	20240522	140339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10810	310	2	2.95	3464511370	323963	106.29	10520	10840	10460	13650	7350	10500	10694.16	16.61	26497	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4505	16.33	1.66	12	0.78	662.00	6514.00	10840	20240522	-0.28	5570	20230515	94.08	10840	-0.28	20240522	6210	74.07	20240201	10840	-0.28	20240522	5700	89.65	20230608	2.36	N	026890	500	208 억	6922188	N	N	4	N	N
61	20240522	130338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10830	330	2	3.14	3010438130	281967	92.51	10520	10830	10460	13650	7350	10500	10676.56	16.61	38528	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4514	16.36	1.66	12	0.68	662.00	6514.00	10830	20240522	0.00	5570	20230515	94.43	10830	0.00	20240522	6210	74.40	20240201	10830	0.00	20240522	5700	90.00	20230608	2.36	N	026890	500	208 억	6922188	N	N	4	N	N
62	20240522	120338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10760	260	2	2.48	2341754460	220087	72.21	10520	10790	10460	13650	7350	10500	10640.13	16.61	38344	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4485	16.25	1.65	12	0.53	662.00	6514.00	10790	20240522	-0.28	5570	20230515	93.18	10790	-0.28	20240522	6210	73.27	20240201	10790	-0.28	20240522	5700	88.77	20230608	2.36	N	026890	500	208 억	6922188	N	N	4	N	N
63	20240522	110339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10680	180	2	1.71	1585134530	149676	49.11	10520	10680	10460	13650	7350	10500	10590.44	16.61	32984	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4451	16.13	1.64	12	0.36	662.00	6514.00	10680	20240522	0.00	5570	20230515	91.74	10680	0.00	20240522	6210	71.98	20240201	10680	0.00	20240522	5700	87.37	20230608	2.36	N	026890	500	208 억	6922188	N	N	4	N	N
64	20240522	100339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10570	70	2	0.67	853794420	80603	26.45	10520	10640	10520	13650	7350	10500	10592.59	16.61	8893	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4405	15.97	1.62	12	0.19	662.00	6514.00	10640	20240522	-0.66	5570	20230515	89.77	10640	-0.66	20240522	6210	70.21	20240201	10640	-0.66	20240522	5700	85.44	20230608	2.36	N	026890	500	208 억	6922188	N	N	4	N	N
65	20240522	090339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10580	80	2	0.76	215145840	20306	6.66	10520	10630	10520	13650	7350	10500	10595.19	16.61	2373	10753	10626	10413	10286	10073	10690	10350	208	3150	500	7770	10	1	41678175	4410	15.98	1.62	12	0.05	662.00	6514.00	10630	20240522	-0.47	5570	20230515	89.95	10630	-0.47	20240522	6210	70.37	20240201	10630	-0.47	20240522	5700	85.61	20230608	2.36	N	026890	500	208 억	6922188	N	N	4	N	N
66	20240521	160335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10500	280	2	2.74	3174379530	303360	56.26	10200	10540	10200	13280	7160	10220	10464.06	16.42	47515	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4376	15.86	1.61	12	0.73	662.00	6514.00	10540	20240521	-0.38	5570	20230515	88.51	10540	-0.38	20240521	6210	69.08	20240201	10540	-0.38	20240521	5700	84.21	20230608	2.47	N	026890	500	208 억	6843728	N	N	4	N	N
67	20240521	150337	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10500	280	2	2.74	3064790040	292921	54.33	10200	10540	10200	13280	7160	10220	10462.86	16.42	47603	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4376	15.86	1.61	12	0.70	662.00	6514.00	10540	20240521	-0.38	5570	20230515	88.51	10540	-0.38	20240521	6210	69.08	20240201	10540	-0.38	20240521	5700	84.21	20230608	2.47	N	026890	500	208 억	6843728	N	N	230	N	N
68	20240521	140337	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10490	270	2	2.64	2808039340	268473	49.79	10200	10540	10200	13280	7160	10220	10459.30	16.42	51455	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4372	15.85	1.61	12	0.64	662.00	6514.00	10540	20240521	-0.47	5570	20230515	88.33	10540	-0.47	20240521	6210	68.92	20240201	10540	-0.47	20240521	5700	84.04	20230608	2.47	N	026890	500	208 억	6843728	N	N	230	N	N
69	20240521	130338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10530	310	2	3.03	2651010450	253512	47.02	10200	10540	10200	13280	7160	10220	10457.14	16.42	50813	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4389	15.91	1.62	12	0.61	662.00	6514.00	10540	20240521	-0.09	5570	20230515	89.05	10540	-0.09	20240521	6210	69.57	20240201	10540	-0.09	20240521	5700	84.74	20230608	2.47	N	026890	500	208 억	6843728	N	N	230	N	N
70	20240521	120338	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10500	280	2	2.74	2457127310	235081	43.60	10200	10540	10200	13280	7160	10220	10452.26	16.42	49248	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4376	15.86	1.61	12	0.56	662.00	6514.00	10540	20240521	-0.38	5570	20230515	88.51	10540	-0.38	20240521	6210	69.08	20240201	10540	-0.38	20240521	5700	84.21	20230608	2.47	N	026890	500	208 억	6843728	N	N	230	N	N
71	20240521	110339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10530	310	2	3.03	2043697870	195739	36.30	10200	10540	10200	13280	7160	10220	10440.93	16.42	50611	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4389	15.91	1.62	12	0.47	662.00	6514.00	10540	20240521	-0.09	5570	20230515	89.05	10540	-0.09	20240521	6210	69.57	20240201	10540	-0.09	20240521	5700	84.74	20230608	2.47	N	026890	500	208 억	6843728	N	N	230	N	N
72	20240521	100339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10450	230	2	2.25	1429038200	137145	25.44	10200	10500	10200	13280	7160	10220	10419.91	16.42	43215	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4355	15.79	1.60	12	0.33	662.00	6514.00	10500	20240521	-0.48	5570	20230515	87.61	10500	-0.48	20240521	6210	68.28	20240201	10500	-0.48	20240521	5700	83.33	20230608	2.47	N	026890	500	208 억	6843728	N	N	230	N	N
73	20240521	090336	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	10360	140	2	1.37	134957000	13115	2.43	10200	10370	10200	13280	7160	10220	10290.28	16.42	4535	10553	10386	10103	9936	9653	10470	10020	208	3060	500	7560	10	1	41678175	4318	15.65	1.59	12	0.03	662.00	6514.00	10370	20240521	-0.10	5570	20230515	86.00	10370	-0.10	20240521	6210	66.83	20240201	10370	-0.10	20240521	5700	81.75	20230608	2.47	N	026890	500	208 억	6843728	N	N	230	N	N
74	20240517	160339	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9860	150	2	1.54	2771350260	286586	73.39	9620	9860	9010	12620	6800	9710	9669.68	15.51	19107	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	4109	14.89	1.51	12	0.69	662.00	6514.00	9860	20240517	0.00	5570	20230515	77.02	9860	0.00	20240517	6210	58.78	20240201	9860	0.00	20240517	5610	75.76	20230517	2.48	N	026890	500	208 억	6463813	N	N	397	N	N
75	20240517	150341	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9820	110	2	1.13	2468398430	255819	65.51	9620	9840	9010	12620	6800	9710	9648.99	15.51	20254	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	4093	14.83	1.51	12	0.61	662.00	6514.00	9840	20240517	-0.20	5570	20230515	76.30	9840	-0.20	20240517	6210	58.13	20240201	9840	-0.20	20240517	5610	75.04	20230517	2.48	N	026890	500	208 억	6463813	N	N	69	N	N
76	20240517	140334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9710	0	3	0.00	1895885950	197249	50.51	9620	9780	9010	12620	6800	9710	9611.61	15.51	-6544	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	4047	14.67	1.49	12	0.47	662.00	6514.00	9780	20240517	-0.72	5570	20230515	74.33	9780	-0.72	20240517	6210	56.36	20240201	9780	-0.72	20240517	5610	73.08	20230517	2.48	N	026890	500	208 억	6463813	N	N	69	N	N
77	20240517	130333	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9770	60	2	0.62	1635160740	170416	43.64	9620	9780	9010	12620	6800	9710	9595.08	15.51	-1310	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	4072	14.76	1.50	12	0.41	662.00	6514.00	9780	20240517	-0.10	5570	20230515	75.40	9780	-0.10	20240517	6210	57.33	20240201	9780	-0.10	20240517	5610	74.15	20230517	2.48	N	026890	500	208 억	6463813	N	N	69	N	N
78	20240517	120334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9730	20	2	0.21	1400003990	146280	37.46	9620	9770	9010	12620	6800	9710	9570.67	15.51	-1282	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	4055	14.70	1.49	12	0.35	662.00	6514.00	9770	20240517	-0.41	5570	20230515	74.69	9770	-0.41	20240517	6210	56.68	20240201	9770	-0.41	20240517	5610	73.44	20230517	2.48	N	026890	500	208 억	6463813	N	N	69	N	N
79	20240517	110334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9700	-10	5	-0.10	1170502800	122709	31.42	9620	9760	9010	12620	6800	9710	9538.78	15.51	-734	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	4043	14.65	1.49	12	0.29	662.00	6514.00	9760	20240517	-0.61	5570	20230515	74.15	9760	-0.61	20240517	6210	56.20	20240201	9760	-0.61	20240517	5610	72.91	20230517	2.48	N	026890	500	208 억	6463813	N	N	69	N	N
80	20240517	100331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9580	-130	5	-1.34	761263370	80355	20.58	9620	9650	9010	12620	6800	9710	9473.60	15.51	-2189	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	3993	14.47	1.47	12	0.19	662.00	6514.00	9710	20240516	-1.34	5570	20230515	71.99	9710	-1.34	20240516	6210	54.27	20240201	9710	-1.34	20240516	5610	70.77	20230517	2.48	N	026890	500	208 억	6463813	N	N	69	N	N
81	20240517	090334	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9330	-380	5	-3.91	153143080	16440	4.21	9620	9620	9010	12620	6800	9710	9314.04	15.51	1123	10343	10026	9393	9076	8443	10185	9235	208	2910	500	7180	10	1	41678175	3889	14.09	1.43	12	0.04	662.00	6514.00	9710	20240516	-3.91	5570	20230515	67.50	9710	-3.91	20240516	6210	50.24	20240201	9710	-3.91	20240516	5610	66.31	20230517	2.48	N	026890	500	208 억	6463813	N	N	69	N	N
82	20240516	160333	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9710	150	2	1.57	3644235250	389726	145.12	9560	9710	8760	12420	6700	9560	9350.61	15.29	79771	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	4047	14.67	1.49	12	0.94	662.00	6514.00	9710	20240516	0.00	5570	20230515	74.33	9710	0.00	20240516	6210	56.36	20240201	9710	0.00	20240516	5570	74.33	20230516	2.54	N	026890	500	208 억	6373138	N	N	69	N	N
83	20240516	150331	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9690	130	2	1.36	3494067150	374241	139.35	9560	9700	8760	12420	6700	9560	9336.41	15.29	72534	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	4039	14.64	1.49	12	0.90	662.00	6514.00	9700	20240516	-0.10	5570	20230515	73.97	9700	-0.10	20240516	6210	56.04	20240201	9700	-0.10	20240516	5570	73.97	20230516	2.54	N	026890	500	208 억	6373138	N	N	11	N	N
84	20240516	140334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9590	30	2	0.31	3008512700	323934	120.62	9560	9600	8760	12420	6700	9560	9287.42	15.29	45293	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	3997	14.49	1.47	12	0.78	662.00	6514.00	9600	20240516	-0.10	5570	20230515	72.17	9600	-0.10	20240516	6210	54.43	20240201	9600	-0.10	20240516	5570	72.17	20230516	2.54	N	026890	500	208 억	6373138	N	N	11	N	N
85	20240516	130334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9560	0	3	0.00	2799128890	302043	112.47	9560	9590	8760	12420	6700	9560	9267.32	15.29	30351	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	3984	14.44	1.47	12	0.72	662.00	6514.00	9590	20240514	-0.31	5570	20230515	71.63	9590	0.00	20240514	6210	53.95	20240201	9590	-0.31	20240514	5570	71.63	20230516	2.54	N	026890	500	208 억	6373138	N	N	11	N	N
86	20240516	120331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9540	-20	5	-0.21	2511116940	271931	101.26	9560	9580	8760	12420	6700	9560	9234.39	15.29	17701	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	3976	14.41	1.46	12	0.65	662.00	6514.00	9590	20240514	-0.52	5570	20230515	71.27	9590	-0.52	20240514	6210	53.62	20240201	9590	-0.52	20240514	5570	71.27	20230516	2.54	N	026890	500	208 억	6373138	N	N	11	N	N
87	20240516	110331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9510	-50	5	-0.52	2188274740	238118	88.67	9560	9560	8760	12420	6700	9560	9189.88	15.29	176	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	3964	14.37	1.46	12	0.57	662.00	6514.00	9590	20240514	-0.83	5570	20230515	70.74	9590	-0.83	20240514	6210	53.14	20240201	9590	-0.83	20240514	5570	70.74	20230516	2.54	N	026890	500	208 억	6373138	N	N	11	N	N
88	20240516	100331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9370	-190	5	-1.99	1899086990	207425	77.24	9560	9560	8760	12420	6700	9560	9155.54	15.29	-18652	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	3905	14.15	1.44	12	0.50	662.00	6514.00	9590	20240514	-2.29	5570	20230515	68.22	9590	-2.29	20240514	6210	50.89	20240201	9590	-2.29	20240514	5570	68.22	20230516	2.54	N	026890	500	208 억	6373138	N	N	11	N	N
89	20240516	090331	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9480	-80	5	-0.84	100316880	10526	3.92	9560	9560	9450	12420	6700	9560	9530.39	15.29	-1611	9806	9682	9466	9342	9126	9745	9405	208	2860	500	7070	10	1	41678175	3951	14.32	1.46	12	0.03	662.00	6514.00	9590	20240514	-1.15	5570	20230515	70.20	9590	-1.15	20240514	6210	52.66	20240201	9590	-1.15	20240514	5570	70.20	20230516	2.54	N	026890	500	208 억	6373138	N	N	11	N	N
90	20240514	160335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9560	290	2	3.13	2526880240	266260	189.05	9270	9590	9250	12050	6490	9270	9490.22	15.00	93723	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3984	14.44	1.47	12	0.64	662.00	6514.00	9590	20240514	-0.31	5570	20230515	71.63	9590	-0.31	20240514	6210	53.95	20240201	9590	-0.31	20240514	5570	71.63	20230515	2.53	N	026890	500	208 억	6251562	N	N	11	N	N
91	20240514	150336	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9580	310	2	3.34	2378606450	250758	178.04	9270	9590	9250	12050	6490	9270	9485.67	15.00	86876	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3993	14.47	1.47	12	0.60	662.00	6514.00	9590	20240514	-0.10	5570	20230515	71.99	9590	-0.10	20240514	6210	54.27	20240201	9590	-0.10	20240514	5570	71.99	20230515	2.53	N	026890	500	208 억	6251562	N	N	0	N	N
92	20240514	140335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9540	270	2	2.91	2044666400	215873	153.27	9270	9550	9250	12050	6490	9270	9471.62	15.00	73169	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3976	14.41	1.46	12	0.52	662.00	6514.00	9550	20240514	-0.10	5570	20230515	71.27	9550	-0.10	20240514	6210	53.62	20240201	9550	-0.10	20240514	5570	71.27	20230515	2.53	N	026890	500	208 억	6251562	N	N	0	N	N
93	20240514	130336	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9530	260	2	2.80	1851582360	195607	138.88	9270	9530	9250	12050	6490	9270	9465.83	15.00	68664	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3972	14.40	1.46	12	0.47	662.00	6514.00	9530	20240514	0.00	5570	20230515	71.10	9530	0.00	20240514	6210	53.46	20240201	9530	0.00	20240514	5570	71.10	20230515	2.53	N	026890	500	208 억	6251562	N	N	0	N	N
94	20240514	120335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9490	220	2	2.37	1745093390	184412	130.94	9270	9530	9250	12050	6490	9270	9463.01	15.00	65521	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3955	14.34	1.46	12	0.44	662.00	6514.00	9530	20240514	-0.42	5570	20230515	70.38	9530	-0.42	20240514	6210	52.82	20240201	9530	-0.42	20240514	5570	70.38	20230515	2.53	N	026890	500	208 억	6251562	N	N	0	N	N
95	20240514	110334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9520	250	2	2.70	1533169310	162141	115.12	9270	9520	9250	12050	6490	9270	9455.78	15.00	60558	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3968	14.38	1.46	12	0.39	662.00	6514.00	9520	20240514	0.00	5570	20230515	70.92	9520	0.00	20240514	6210	53.30	20240201	9520	0.00	20240514	5570	70.92	20230515	2.53	N	026890	500	208 억	6251562	N	N	0	N	N
96	20240514	100334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9500	230	2	2.48	1253446400	132732	94.24	9270	9510	9250	12050	6490	9270	9443.44	15.00	54706	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3959	14.35	1.46	12	0.32	662.00	6514.00	9510	20240514	-0.11	5570	20230515	70.56	9510	-0.11	20240514	6210	52.98	20240201	9510	-0.11	20240514	5570	70.56	20230515	2.53	N	026890	500	208 억	6251562	N	N	0	N	N
97	20240514	090335	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9290	20	2	0.22	10992260	1186	0.84	9270	9290	9250	12050	6490	9270	9268.35	15.00	124	9476	9372	9196	9092	8916	9425	9145	208	2780	500	6850	10	1	41678175	3872	14.03	1.43	12	0.00	662.00	6514.00	9300	20240513	-0.11	5570	20230515	66.79	9300	-0.11	20240513	6210	49.60	20240201	9300	-0.11	20240513	5570	66.79	20230515	2.53	N	026890	500	208 억	6251562	N	N	0	N	N
98	20240513	160335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9270	150	2	1.64	1285335200	139658	193.45	9140	9300	9020	11850	6390	9120	9203.35	14.84	41548	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3864	14.00	1.42	12	0.34	662.00	6514.00	9300	20240513	-0.32	5570	20230515	66.43	9300	-0.32	20240513	6210	49.28	20240201	9300	-0.32	20240513	5570	66.43	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
99	20240513	150335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9260	140	2	1.54	1202623440	130718	181.07	9140	9300	9020	11850	6390	9120	9200.14	14.84	38656	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3859	13.99	1.42	12	0.31	662.00	6514.00	9300	20240513	-0.43	5570	20230515	66.25	9300	-0.43	20240513	6210	49.11	20240201	9300	-0.43	20240513	5570	66.25	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
100	20240513	140334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9260	140	2	1.54	1135225110	123436	170.98	9140	9300	9020	11850	6390	9120	9196.87	14.84	40627	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3859	13.99	1.42	12	0.30	662.00	6514.00	9300	20240513	-0.43	5570	20230515	66.25	9300	-0.43	20240513	6210	49.11	20240201	9300	-0.43	20240513	5570	66.25	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
101	20240513	130333	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9280	160	2	1.75	1025595330	111579	154.56	9140	9300	9020	11850	6390	9120	9191.65	14.84	40707	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3868	14.02	1.42	12	0.27	662.00	6514.00	9300	20240513	-0.22	5570	20230515	66.61	9300	-0.22	20240513	6210	49.44	20240201	9300	-0.22	20240513	5570	66.61	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
102	20240513	120335	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9220	100	2	1.10	768387990	83823	116.11	9140	9260	9020	11850	6390	9120	9166.79	14.84	24619	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3843	13.93	1.42	12	0.20	662.00	6514.00	9260	20240513	-0.43	5570	20230515	65.53	9260	-0.43	20240513	6210	48.47	20240201	9260	-0.43	20240513	5570	65.53	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
103	20240513	110334	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9220	100	2	1.10	482815350	52850	73.21	9140	9220	9020	11850	6390	9120	9135.58	14.84	8338	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3843	13.93	1.42	12	0.13	662.00	6514.00	9220	20240513	0.00	5570	20230515	65.53	9220	0.00	20240513	6210	48.47	20240201	9220	0.00	20240513	5570	65.53	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
104	20240513	100336	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9160	40	2	0.44	314425990	34544	47.85	9140	9180	9020	11850	6390	9120	9102.19	14.84	3953	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3818	13.84	1.41	12	0.08	662.00	6514.00	9190	20240510	-0.33	5570	20230515	64.45	9190	-0.33	20240510	6210	47.50	20240201	9190	-0.33	20240510	5570	64.45	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
105	20240513	090335	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9150	30	2	0.33	18343120	2008	2.78	9140	9150	9100	11850	6390	9120	9135.02	14.84	-1066	9246	9182	9126	9062	9006	9155	9035	208	2730	500	6740	10	1	41678175	3814	13.82	1.40	12	0.00	662.00	6514.00	9190	20240510	-0.44	5570	20230515	64.27	9190	-0.44	20240510	6210	47.34	20240201	9190	-0.44	20240510	5570	64.27	20230515	2.56	N	026890	500	208 억	6185282	N	N	4	N	N
106	20240510	160327	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9120	-20	5	-0.22	652138280	71500	85.72	9190	9190	9070	11880	6400	9140	9120.82	14.84	-3067	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3801	13.78	1.40	12	0.17	662.00	6514.00	9190	20240510	-0.76	5570	20230515	63.73	9190	-0.76	20240510	6210	46.86	20240201	9190	-0.76	20240510	5570	63.73	20230515	2.55	N	026890	500	208 억	6183776	N	N	4	N	N
107	20240510	150328	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9140	0	3	0.00	564858610	61934	74.25	9190	9190	9070	11880	6400	9140	9120.33	14.84	-2994	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3809	13.81	1.40	12	0.15	662.00	6514.00	9190	20240510	-0.54	5570	20230515	64.09	9190	-0.54	20240510	6210	47.18	20240201	9190	-0.54	20240510	5570	64.09	20230515	2.55	N	026890	500	208 억	6183776	N	N	1	N	N
108	20240510	140329	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9140	0	3	0.00	494248370	54212	64.99	9190	9190	9070	11880	6400	9140	9116.95	14.84	-4405	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3809	13.81	1.40	12	0.13	662.00	6514.00	9190	20240510	-0.54	5570	20230515	64.09	9190	-0.54	20240510	6210	47.18	20240201	9190	-0.54	20240510	5570	64.09	20230515	2.55	N	026890	500	208 억	6183776	N	N	1	N	N
109	20240510	130327	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9120	-20	5	-0.22	420810820	46160	55.34	9190	9190	9070	11880	6400	9140	9116.35	14.84	-4232	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3801	13.78	1.40	12	0.11	662.00	6514.00	9190	20240510	-0.76	5570	20230515	63.73	9190	-0.76	20240510	6210	46.86	20240201	9190	-0.76	20240510	5570	63.73	20230515	2.55	N	026890	500	208 억	6183776	N	N	1	N	N
110	20240510	120325	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9100	-40	5	-0.44	361885880	39691	47.58	9190	9190	9070	11880	6400	9140	9117.58	14.84	-4755	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3793	13.75	1.40	12	0.10	662.00	6514.00	9190	20240510	-0.98	5570	20230515	63.38	9190	-0.98	20240510	6210	46.54	20240201	9190	-0.98	20240510	5570	63.38	20230515	2.55	N	026890	500	208 억	6183776	N	N	1	N	N
111	20240510	110326	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9100	-40	5	-0.44	305539520	33501	40.16	9190	9190	9070	11880	6400	9140	9120.31	14.84	-4774	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3793	13.75	1.40	12	0.08	662.00	6514.00	9190	20240510	-0.98	5570	20230515	63.38	9190	-0.98	20240510	6210	46.54	20240201	9190	-0.98	20240510	5570	63.38	20230515	2.55	N	026890	500	208 억	6183776	N	N	1	N	N
112	20240510	100326	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9100	-40	5	-0.44	203625740	22301	26.73	9190	9190	9100	11880	6400	9140	9130.79	14.84	-6137	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3793	13.75	1.40	12	0.05	662.00	6514.00	9190	20240510	-0.98	5570	20230515	63.38	9190	-0.98	20240510	6210	46.54	20240201	9190	-0.98	20240510	5570	63.38	20230515	2.55	N	026890	500	208 억	6183776	N	N	1	N	N
113	20240510	090327	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9150	10	2	0.11	13726820	1501	1.80	9190	9190	9100	11880	6400	9140	9145.13	14.84	-64	9233	9186	9093	9046	8953	9210	9070	208	2740	500	6760	10	1	41678175	3814	13.82	1.40	12	0.00	662.00	6514.00	9190	20240510	-0.44	5570	20230515	64.27	9190	-0.44	20240510	6210	47.34	20240201	9190	-0.44	20240510	5570	64.27	20230515	2.55	N	026890	500	208 억	6183776	N	N	1	N	N
114	20240509	160332	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9140	120	2	1.33	749753490	82416	56.95	9070	9140	9000	11720	6320	9020	9097.12	14.74	19812	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3809	13.81	1.40	12	0.20	662.00	6514.00	9140	20240508	0.00	5570	20230515	64.09	9140	0.00	20240508	6210	47.18	20240201	9140	0.00	20240508	5570	64.09	20230515	2.54	N	026890	500	208 억	6145188	N	N	1	N	N
115	20240509	150333	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	90	2	1.00	681215760	74906	51.76	9070	9130	9000	11720	6320	9020	9094.27	14.74	16367	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3797	13.76	1.40	12	0.18	662.00	6514.00	9140	20240508	-0.33	5570	20230515	63.55	9140	-0.33	20240508	6210	46.70	20240201	9140	-0.33	20240508	5570	63.55	20230515	2.54	N	026890	500	208 억	6145188	N	N	98	N	N
116	20240509	140327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	100	2	1.11	439593180	48325	33.39	9070	9130	9000	11720	6320	9020	9096.60	14.74	10224	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3801	13.78	1.40	12	0.12	662.00	6514.00	9140	20240508	-0.22	5570	20230515	63.73	9140	-0.22	20240508	6210	46.86	20240201	9140	-0.22	20240508	5570	63.73	20230515	2.54	N	026890	500	208 억	6145188	N	N	98	N	N
117	20240509	130327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	90	2	1.00	409665190	45037	31.12	9070	9130	9000	11720	6320	9020	9096.19	14.74	9349	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3797	13.76	1.40	12	0.11	662.00	6514.00	9140	20240508	-0.33	5570	20230515	63.55	9140	-0.33	20240508	6210	46.70	20240201	9140	-0.33	20240508	5570	63.55	20230515	2.54	N	026890	500	208 억	6145188	N	N	98	N	N
118	20240509	120327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	80	2	0.89	348064180	38266	26.44	9070	9130	9000	11720	6320	9020	9095.91	14.74	7528	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3793	13.75	1.40	12	0.09	662.00	6514.00	9140	20240508	-0.44	5570	20230515	63.38	9140	-0.44	20240508	6210	46.54	20240201	9140	-0.44	20240508	5570	63.38	20230515	2.54	N	026890	500	208 억	6145188	N	N	98	N	N
119	20240509	110321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	80	2	0.89	276050150	30360	20.98	9070	9130	9000	11720	6320	9020	9092.56	14.74	5086	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3793	13.75	1.40	12	0.07	662.00	6514.00	9140	20240508	-0.44	5570	20230515	63.38	9140	-0.44	20240508	6210	46.54	20240201	9140	-0.44	20240508	5570	63.38	20230515	2.54	N	026890	500	208 억	6145188	N	N	98	N	N
120	20240509	100323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	80	2	0.89	159512950	17569	12.14	9070	9120	9000	11720	6320	9020	9079.23	14.74	1902	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3793	13.75	1.40	12	0.04	662.00	6514.00	9140	20240508	-0.44	5570	20230515	63.38	9140	-0.44	20240508	6210	46.54	20240201	9140	-0.44	20240508	5570	63.38	20230515	2.54	N	026890	500	208 억	6145188	N	N	98	N	N
121	20240509	090322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9060	40	2	0.44	9762300	1080	0.75	9070	9070	9000	11720	6320	9020	9039.17	14.74	-33	9240	9130	9030	8920	8820	9080	8870	208	2700	500	6670	10	1	41678175	3776	13.69	1.39	12	0.00	662.00	6514.00	9140	20240508	-0.88	5570	20230515	62.66	9140	-0.88	20240508	6210	45.89	20240201	9140	-0.88	20240508	5570	62.66	20230515	2.54	N	026890	500	208 억	6145188	N	N	98	N	N
122	20240508	160321	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9020	-30	5	-0.33	1294042100	143173	132.41	9050	9140	8930	11760	6340	9050	9038.31	14.61	22346	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3759	13.63	1.38	12	0.34	662.00	6514.00	9140	20240508	-1.31	5570	20230515	61.94	9140	-1.31	20240508	6210	45.25	20240201	9140	-1.31	20240508	5570	61.94	20230515	2.63	N	026890	500	208 억	6087740	N	N	98	N	N
123	20240508	150324	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9000	-50	5	-0.55	1265229730	139980	129.46	9050	9140	8930	11760	6340	9050	9038.64	14.61	23127	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3751	13.60	1.38	12	0.34	662.00	6514.00	9140	20240508	-1.53	5570	20230515	61.58	9140	-1.53	20240508	6210	44.93	20240201	9140	-1.53	20240508	5570	61.58	20230515	2.63	N	026890	500	208 억	6087740	N	N	34	N	N
124	20240508	140319	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9050	0	3	0.00	1161336390	128464	118.81	9050	9140	8930	11760	6340	9050	9040.17	14.61	22368	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3772	13.67	1.39	12	0.31	662.00	6514.00	9140	20240508	-0.98	5570	20230515	62.48	9140	-0.98	20240508	6210	45.73	20240201	9140	-0.98	20240508	5570	62.48	20230515	2.63	N	026890	500	208 억	6087740	N	N	34	N	N
125	20240508	130319	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9000	-50	5	-0.55	1072017310	118572	109.66	9050	9140	8930	11760	6340	9050	9041.06	14.61	19853	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3751	13.60	1.38	12	0.28	662.00	6514.00	9140	20240508	-1.53	5570	20230515	61.58	9140	-1.53	20240508	6210	44.93	20240201	9140	-1.53	20240508	5570	61.58	20230515	2.63	N	026890	500	208 억	6087740	N	N	34	N	N
126	20240508	120320	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9080	30	2	0.33	703204930	77572	71.74	9050	9140	8950	11760	6340	9050	9065.19	14.61	21026	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3784	13.72	1.39	12	0.19	662.00	6514.00	9140	20240508	-0.66	5570	20230515	63.02	9140	-0.66	20240508	6210	46.22	20240201	9140	-0.66	20240508	5570	63.02	20230515	2.63	N	026890	500	208 억	6087740	N	N	34	N	N
127	20240508	110351	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9000	-50	5	-0.55	563786540	62146	57.48	9050	9140	8950	11760	6340	9050	9071.98	14.61	22426	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3751	13.60	1.38	12	0.15	662.00	6514.00	9140	20240508	-1.53	5570	20230515	61.58	9140	-1.53	20240508	6210	44.93	20240201	9140	-1.53	20240508	5570	61.58	20230515	2.63	N	026890	500	208 억	6087740	N	N	34	N	N
128	20240508	100326	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9130	80	2	0.88	378948510	41719	38.58	9050	9140	9000	11760	6340	9050	9083.37	14.61	19967	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3805	13.79	1.40	12	0.10	662.00	6514.00	9140	20240508	-0.11	5570	20230515	63.91	9140	-0.11	20240508	6210	47.02	20240201	9140	-0.11	20240508	5570	63.91	20230515	2.63	N	026890	500	208 억	6087740	N	N	34	N	N
129	20240508	090322	00	60.00	KOSPI	신고가	금융업	N	N	N	N	60	N	9050	0	3	0.00	8650100	957	0.89	9050	9090	9000	11760	6340	9050	9038.50	14.61	-249	9170	9110	9020	8960	8870	9125	8975	208	2710	500	6690	10	1	41678175	3772	13.67	1.39	12	0.00	662.00	6514.00	9090	20240508	-0.44	5570	20230515	62.48	9090	-0.44	20240508	6210	45.73	20240201	9090	-0.44	20240508	5570	62.48	20230515	2.63	N	026890	500	208 억	6087740	N	N	34	N	N
130	20240503	160329	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9010	320	2	3.68	2207857790	247085	401.69	8700	9050	8640	11290	6090	8690	8935.64	14.35	14383	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3755	13.61	1.38	12	0.59	662.00	6514.00	9050	20240503	-0.44	5570	20230515	61.76	9050	-0.44	20240503	6210	45.09	20240201	9050	-0.44	20240503	5570	61.76	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
131	20240503	150328	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9000	310	2	3.57	2103358010	235479	382.82	8700	9050	8640	11290	6090	8690	8932.28	14.35	14867	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3751	13.60	1.38	12	0.56	662.00	6514.00	9050	20240503	-0.55	5570	20230515	61.58	9050	-0.55	20240503	6210	44.93	20240201	9050	-0.55	20240503	5570	61.58	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
132	20240503	140328	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9000	310	2	3.57	1990348360	222924	362.41	8700	9050	8640	11290	6090	8690	8928.40	14.35	15429	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3751	13.60	1.38	12	0.53	662.00	6514.00	9050	20240503	-0.55	5570	20230515	61.58	9050	-0.55	20240503	6210	44.93	20240201	9050	-0.55	20240503	5570	61.58	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
133	20240503	130329	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9020	330	2	3.80	1907480000	213714	347.43	8700	9050	8640	11290	6090	8690	8925.42	14.35	15884	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3759	13.63	1.38	12	0.51	662.00	6514.00	9050	20240503	-0.33	5570	20230515	61.94	9050	-0.33	20240503	6210	45.25	20240201	9050	-0.33	20240503	5570	61.94	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
134	20240503	120328	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9000	310	2	3.57	1527256870	171487	278.79	8700	9050	8640	11290	6090	8690	8906.00	14.35	3561	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3751	13.60	1.38	12	0.41	662.00	6514.00	9050	20240503	-0.55	5570	20230515	61.58	9050	-0.55	20240503	6210	44.93	20240201	9050	-0.55	20240503	5570	61.58	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
135	20240503	110326	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	8950	260	2	2.99	1330969560	149624	243.24	8700	9050	8640	11290	6090	8690	8895.47	14.35	3566	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3730	13.52	1.37	12	0.36	662.00	6514.00	9050	20240503	-1.10	5570	20230515	60.68	9050	-1.10	20240503	6210	44.12	20240201	9050	-1.10	20240503	5570	60.68	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
136	20240503	100326	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	8970	280	2	3.22	1060620030	119433	194.16	8700	9050	8640	11290	6090	8690	8880.51	14.35	5210	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3739	13.55	1.38	12	0.29	662.00	6514.00	9050	20240503	-0.88	5570	20230515	61.04	9050	-0.88	20240503	6210	44.44	20240201	9050	-0.88	20240503	5570	61.04	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
137	20240503	090325	57	100.00	KOSPI		금융업	N	N	N	N		N	8720	30	2	0.35	10695340	1229	2.00	8700	8720	8700	11290	6090	8690	8702.79	14.35	-81	8870	8780	8680	8590	8490	8730	8540	208	2600	500	6430	10	1	41678175	3634	13.17	1.34	12	0.00	662.00	6514.00	9030	20240424	-3.43	5570	20230515	56.55	9030	-3.43	20240424	6210	40.42	20240201	9030	-3.43	20240424	5570	56.55	20230515	2.62	N	026890	500	208 억	5981869	N	N	52	N	N
138	20240502	160325	57	100.00	KOSPI		금융업	N	N	N	N		N	8690	0	3	0.00	523849110	60563	129.52	8770	8770	8580	11290	6090	8690	8649.53	14.31	-147	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3622	13.13	1.33	12	0.15	662.00	6514.00	9030	20240424	-3.77	5570	20230515	56.01	9030	-3.77	20240424	6210	39.94	20240201	9030	-3.77	20240424	5570	56.01	20230515	2.64	N	026890	500	208 억	5964681	N	N	52	N	N
139	20240502	150326	57	100.00	KOSPI		금융업	N	N	N	N		N	8680	-10	5	-0.12	480324160	55552	118.80	8770	8770	8580	11290	6090	8690	8646.39	14.31	96	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3618	13.11	1.33	12	0.13	662.00	6514.00	9030	20240424	-3.88	5570	20230515	55.83	9030	-3.88	20240424	6210	39.77	20240201	9030	-3.88	20240424	5570	55.83	20230515	2.64	N	026890	500	208 억	5964681	N	N	0	N	N
140	20240502	140324	57	100.00	KOSPI		금융업	N	N	N	N		N	8680	-10	5	-0.12	423729580	49014	104.82	8770	8770	8580	11290	6090	8690	8645.07	14.31	-54	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3618	13.11	1.33	12	0.12	662.00	6514.00	9030	20240424	-3.88	5570	20230515	55.83	9030	-3.88	20240424	6210	39.77	20240201	9030	-3.88	20240424	5570	55.83	20230515	2.64	N	026890	500	208 억	5964681	N	N	0	N	N
141	20240502	130324	57	100.00	KOSPI		금융업	N	N	N	N		N	8650	-40	5	-0.46	356960320	41287	88.29	8770	8770	8580	11290	6090	8690	8645.83	14.31	120	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3605	13.07	1.33	12	0.10	662.00	6514.00	9030	20240424	-4.21	5570	20230515	55.30	9030	-4.21	20240424	6210	39.29	20240201	9030	-4.21	20240424	5570	55.30	20230515	2.64	N	026890	500	208 억	5964681	N	N	0	N	N
142	20240502	120323	57	100.00	KOSPI		금융업	N	N	N	N		N	8640	-50	5	-0.58	282375900	32629	69.78	8770	8770	8610	11290	6090	8690	8654.14	14.31	2134	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3601	13.05	1.33	12	0.08	662.00	6514.00	9030	20240424	-4.32	5570	20230515	55.12	9030	-4.32	20240424	6210	39.13	20240201	9030	-4.32	20240424	5570	55.12	20230515	2.64	N	026890	500	208 억	5964681	N	N	0	N	N
143	20240502	110323	57	100.00	KOSPI		금융업	N	N	N	N		N	8670	-20	5	-0.23	241365620	27881	59.62	8770	8770	8630	11290	6090	8690	8656.99	14.31	2259	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3613	13.10	1.33	12	0.07	662.00	6514.00	9030	20240424	-3.99	5570	20230515	55.66	9030	-3.99	20240424	6210	39.61	20240201	9030	-3.99	20240424	5570	55.66	20230515	2.64	N	026890	500	208 억	5964681	N	N	0	N	N
144	20240502	100323	57	100.00	KOSPI		금융업	N	N	N	N		N	8650	-40	5	-0.46	170075250	19635	41.99	8770	8770	8630	11290	6090	8690	8661.84	14.31	3504	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3605	13.07	1.33	12	0.05	662.00	6514.00	9030	20240424	-4.21	5570	20230515	55.30	9030	-4.21	20240424	6210	39.29	20240201	9030	-4.21	20240424	5570	55.30	20230515	2.64	N	026890	500	208 억	5964681	N	N	0	N	N
145	20240502	090322	57	100.00	KOSPI		금융업	N	N	N	N		N	8740	50	2	0.58	56887530	6556	14.02	8770	8770	8630	11290	6090	8690	8677.17	14.31	1869	8870	8780	8720	8630	8570	8750	8600	208	2600	500	6430	10	1	41678175	3643	13.20	1.34	12	0.02	662.00	6514.00	9030	20240424	-3.21	5570	20230515	56.91	9030	-3.21	20240424	6210	40.74	20240201	9030	-3.21	20240424	5570	56.91	20230515	2.64	N	026890	500	208 억	5964681	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History