KissMeData/030610/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	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	160414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4960	30	2	0.61	53014295	10716	48.99	4940	4990	4925	6400	3455	4930	4947.21	1.07	2451	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5653	5.97	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.29	4700	20231122	5.53	5720	-13.29	20240220	4715	5.20	20240125	5720	-13.29	20240220	4700	5.53	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
3	20240531	150414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4930	0	3	0.00	49854740	10076	46.06	4940	4990	4925	6400	3455	4930	4947.87	1.07	2029	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5618	5.93	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.81	4700	20231122	4.89	5720	-13.81	20240220	4715	4.56	20240125	5720	-13.81	20240220	4700	4.89	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
4	20240531	140414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4960	30	2	0.61	35955860	7261	33.19	4940	4990	4935	6400	3455	4930	4951.92	1.07	1397	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5653	5.97	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.29	4700	20231122	5.53	5720	-13.29	20240220	4715	5.20	20240125	5720	-13.29	20240220	4700	5.53	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
5	20240531	130415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4940	10	2	0.20	35306895	7130	32.59	4940	4990	4935	6400	3455	4930	4951.88	1.07	1393	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5630	5.94	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.64	4700	20231122	5.11	5720	-13.64	20240220	4715	4.77	20240125	5720	-13.64	20240220	4700	5.11	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
6	20240531	120416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	25	2	0.51	33457115	6756	30.88	4940	4990	4935	6400	3455	4930	4952.21	1.07	1308	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5647	5.96	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
7	20240531	110415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4960	30	2	0.61	32298390	6522	29.81	4940	4990	4935	6400	3455	4930	4952.22	1.07	1298	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5653	5.97	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.29	4700	20231122	5.53	5720	-13.29	20240220	4715	5.20	20240125	5720	-13.29	20240220	4700	5.53	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
8	20240531	100416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	20	2	0.41	15348090	3095	14.15	4940	4990	4940	6400	3455	4930	4959.00	1.07	1	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5641	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
9	20240531	090413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4940	10	2	0.20	39520	8	0.04	4940	4940	4940	6400	3455	4930	4940.00	1.07	0	4983	4956	4938	4911	4893	4947	4902	5698	1470	5000	3540	5	1	113962961	5630	5.94	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.64	4700	20231122	5.11	5720	-13.64	20240220	4715	4.77	20240125	5720	-13.64	20240220	4700	5.11	20231122	0.13	N	030610	5000	5698 억	1215599	N	N	0	N	N
10	20240530	160412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4930	-25	5	-0.50	107857640	21846	210.97	4965	4965	4920	6440	3470	4955	4937.20	1.08	-9576	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5618	5.93	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.81	4700	20231122	4.89	5720	-13.81	20240220	4715	4.56	20240125	5720	-13.81	20240220	4700	4.89	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
11	20240530	150413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4920	-35	5	-0.71	104374810	21139	204.14	4965	4965	4920	6440	3470	4955	4937.55	1.08	-9315	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5607	5.92	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.99	4700	20231122	4.68	5720	-13.99	20240220	4715	4.35	20240125	5720	-13.99	20240220	4700	4.68	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
12	20240530	140413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4930	-25	5	-0.50	95221180	19279	186.18	4965	4965	4920	6440	3470	4955	4939.11	1.08	-9615	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5618	5.93	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.81	4700	20231122	4.89	5720	-13.81	20240220	4715	4.56	20240125	5720	-13.81	20240220	4700	4.89	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
13	20240530	130414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4925	-30	5	-0.61	39304635	7982	77.08	4965	4965	4920	6440	3470	4955	4924.16	1.08	-333	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5613	5.93	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.90	4700	20231122	4.79	5720	-13.90	20240220	4715	4.45	20240125	5720	-13.90	20240220	4700	4.79	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
14	20240530	120413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4925	-30	5	-0.61	38126945	7743	74.78	4965	4965	4920	6440	3470	4955	4924.05	1.08	-224	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5613	5.93	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.90	4700	20231122	4.79	5720	-13.90	20240220	4715	4.45	20240125	5720	-13.90	20240220	4700	4.79	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
15	20240530	110412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4925	-30	5	-0.61	7474600	1514	14.62	4965	4965	4925	6440	3470	4955	4936.99	1.08	-37	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5613	5.93	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.90	4700	20231122	4.79	5720	-13.90	20240220	4715	4.45	20240125	5720	-13.90	20240220	4700	4.79	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
16	20240530	100414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4935	-20	5	-0.40	5090060	1030	9.95	4965	4965	4925	6440	3470	4955	4941.81	1.08	-4	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5624	5.94	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.72	4700	20231122	5.00	5720	-13.72	20240220	4715	4.67	20240125	5720	-13.72	20240220	4700	5.00	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
17	20240530	090413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4925	-30	5	-0.61	1037530	209	2.02	4965	4965	4925	6440	3470	4955	4964.26	1.08	-4	4978	4966	4943	4931	4908	4972	4937	5698	1485	5000	3560	5	1	113962961	5613	5.93	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.90	4700	20231122	4.79	5720	-13.90	20240220	4715	4.45	20240125	5720	-13.90	20240220	4700	4.79	20231122	0.13	N	030610	5000	5698 억	1225218	N	N	0	N	N
18	20240529	160409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	5	2	0.10	51144700	10353	79.28	4920	4955	4920	6430	3465	4950	4940.08	1.08	-2672	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
19	20240529	150410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	0	3	0.00	47866870	9691	74.22	4920	4955	4920	6430	3465	4950	4939.31	1.08	-2590	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5641	5.96	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
20	20240529	140411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4935	-15	5	-0.30	46503410	9415	72.10	4920	4955	4920	6430	3465	4950	4939.29	1.08	-2633	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5624	5.94	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.72	4700	20231122	5.00	5720	-13.72	20240220	4715	4.67	20240125	5720	-13.72	20240220	4700	5.00	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
21	20240529	130409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4925	-25	5	-0.51	43646295	8836	67.67	4920	4955	4920	6430	3465	4950	4939.60	1.08	-2705	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5613	5.93	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.90	4700	20231122	4.79	5720	-13.90	20240220	4715	4.45	20240125	5720	-13.90	20240220	4700	4.79	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
22	20240529	120412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4930	-20	5	-0.40	31966370	6466	49.52	4920	4955	4920	6430	3465	4950	4943.76	1.08	-3004	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5618	5.93	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.81	4700	20231122	4.89	5720	-13.81	20240220	4715	4.56	20240125	5720	-13.81	20240220	4700	4.89	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
23	20240529	110409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4945	-5	5	-0.10	25158885	5087	38.96	4920	4955	4920	6430	3465	4950	4945.72	1.08	-2631	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5635	5.95	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.55	4700	20231122	5.21	5720	-13.55	20240220	4715	4.88	20240125	5720	-13.55	20240220	4700	5.21	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
24	20240529	100409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	0	3	0.00	20986545	4243	32.49	4920	4955	4920	6430	3465	4950	4946.16	1.08	-2256	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5641	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
25	20240529	090406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	0	3	0.00	2221410	449	3.44	4920	4950	4920	6430	3465	4950	4947.46	1.08	-358	4990	4970	4945	4925	4900	4972	4927	5698	1480	5000	3560	5	1	113962961	5641	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1226450	N	N	0	N	N
26	20240528	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	5	2	0.10	63053620	12757	58.06	4950	4965	4920	6420	3465	4945	4942.67	1.08	-297	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5641	5.96	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
27	20240528	150409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4920	-25	5	-0.51	58108460	11756	53.51	4950	4965	4920	6420	3465	4945	4942.88	1.08	20	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5607	5.92	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.99	4700	20231122	4.68	5720	-13.99	20240220	4715	4.35	20240125	5720	-13.99	20240220	4700	4.68	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
28	20240528	140409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	10	2	0.20	25325725	5115	23.28	4950	4965	4940	6420	3465	4945	4951.27	1.08	-298	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
29	20240528	130407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4945	0	3	0.00	20028770	4043	18.40	4950	4965	4945	6420	3465	4945	4953.94	1.08	-239	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5635	5.95	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.55	4700	20231122	5.21	5720	-13.55	20240220	4715	4.88	20240125	5720	-13.55	20240220	4700	5.21	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
30	20240528	120408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	10	2	0.20	11533615	2327	10.59	4950	4965	4950	6420	3465	4945	4956.43	1.08	-239	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
31	20240528	110402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4960	15	2	0.30	8153925	1645	7.49	4950	4960	4950	6420	3465	4945	4956.79	1.08	-239	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5653	5.97	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.29	4700	20231122	5.53	5720	-13.29	20240220	4715	5.20	20240125	5720	-13.29	20240220	4700	5.53	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
32	20240528	100409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	10	2	0.20	2809000	567	2.58	4950	4960	4950	6420	3465	4945	4954.14	1.08	-239	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
33	20240528	090409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	5	2	0.10	59400	12	0.05	4950	4950	4950	6420	3465	4945	4950.00	1.08	0	4991	4967	4941	4917	4891	4955	4905	5698	1475	5000	3560	5	1	113962961	5641	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1226823	N	N	0	N	N
34	20240527	160402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4945	-5	5	-0.10	107880665	21818	143.67	4965	4965	4915	6430	3465	4950	4944.57	1.07	1975	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5635	5.95	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.55	4700	20231122	5.21	5720	-13.55	20240220	4715	4.88	20240125	5720	-13.55	20240220	4700	5.21	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
35	20240527	150409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	5	2	0.10	105150725	21266	140.04	4965	4965	4915	6430	3465	4950	4944.55	1.07	2190	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
36	20240527	140407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	0	3	0.00	96703225	19561	128.81	4965	4965	4915	6430	3465	4950	4943.67	1.07	2213	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5641	5.96	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
37	20240527	130407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	5	2	0.10	93623110	18939	124.71	4965	4965	4915	6430	3465	4950	4943.40	1.07	2213	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
38	20240527	120407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	0	3	0.00	90954490	18400	121.16	4965	4965	4915	6430	3465	4950	4943.18	1.07	2213	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5641	5.96	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
39	20240527	110407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	5	2	0.10	41215750	8313	54.74	4965	4965	4955	6430	3465	4950	4957.99	1.07	12	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
40	20240527	100405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4960	10	2	0.20	37635740	7591	49.99	4965	4965	4955	6430	3465	4950	4957.94	1.07	12	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5653	5.97	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.29	4700	20231122	5.53	5720	-13.29	20240220	4715	5.20	20240125	5720	-13.29	20240220	4700	5.53	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
41	20240527	090407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4955	5	2	0.10	13071625	2636	17.36	4965	4965	4955	6430	3465	4950	4958.89	1.07	12	4993	4971	4948	4926	4903	4960	4915	5698	1480	5000	3560	5	1	113962961	5647	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.37	4700	20231122	5.43	5720	-13.37	20240220	4715	5.09	20240125	5720	-13.37	20240220	4700	5.43	20231122	0.13	N	030610	5000	5698 억	1224633	N	N	0	N	N
42	20240524	160349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	-20	5	-0.40	75031275	15186	101.04	4965	4970	4925	6460	3480	4970	4940.82	1.08	-3809	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5641	5.96	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
43	20240524	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4930	-40	5	-0.80	73578325	14892	99.09	4965	4970	4925	6460	3480	4970	4940.80	1.08	-3622	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5618	5.93	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.81	4700	20231122	4.89	5720	-13.81	20240220	4715	4.56	20240125	5720	-13.81	20240220	4700	4.89	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
44	20240524	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4940	-30	5	-0.60	53930685	10910	72.59	4965	4970	4935	6460	3480	4970	4943.23	1.08	-1933	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5630	5.94	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.64	4700	20231122	5.11	5720	-13.64	20240220	4715	4.77	20240125	5720	-13.64	20240220	4700	5.11	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
45	20240524	130349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4935	-35	5	-0.70	40854335	8262	54.97	4965	4970	4935	6460	3480	4970	4944.85	1.08	-1698	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5624	5.94	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.72	4700	20231122	5.00	5720	-13.72	20240220	4715	4.67	20240125	5720	-13.72	20240220	4700	5.00	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
46	20240524	120349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4945	-25	5	-0.50	33637290	6800	45.25	4965	4970	4935	6460	3480	4970	4946.66	1.08	-1315	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5635	5.95	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.55	4700	20231122	5.21	5720	-13.55	20240220	4715	4.88	20240125	5720	-13.55	20240220	4700	5.21	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
47	20240524	110348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4935	-35	5	-0.70	25794645	5216	34.71	4965	4970	4935	6460	3480	4970	4945.29	1.08	-950	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5624	5.94	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.72	4700	20231122	5.00	5720	-13.72	20240220	4715	4.67	20240125	5720	-13.72	20240220	4700	5.00	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
48	20240524	100351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	-20	5	-0.40	10369680	2096	13.95	4965	4970	4940	6460	3480	4970	4947.37	1.08	-584	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5641	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
49	20240524	090350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4950	-20	5	-0.40	604785	122	0.81	4965	4970	4950	6460	3480	4970	4957.25	1.08	-32	5013	4991	4973	4951	4933	4982	4942	5698	1490	5000	3570	5	1	113962961	5641	5.96	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.46	4700	20231122	5.32	5720	-13.46	20240220	4715	4.98	20240125	5720	-13.46	20240220	4700	5.32	20231122	0.13	N	030610	5000	5698 억	1225458	N	N	0	N	N
50	20240523	160346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4970	-10	5	-0.20	74647550	15029	115.87	4995	4995	4955	6470	3490	4980	4966.90	1.07	1133	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5664	5.98	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.11	4700	20231122	5.74	5720	-13.11	20240220	4715	5.41	20240125	5720	-13.11	20240220	4700	5.74	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
51	20240523	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4970	-10	5	-0.20	72077570	14512	111.88	4995	4995	4955	6470	3490	4980	4966.76	1.07	1057	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5664	5.98	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.11	4700	20231122	5.74	5720	-13.11	20240220	4715	5.41	20240125	5720	-13.11	20240220	4700	5.74	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
52	20240523	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4970	-10	5	-0.20	60812405	12241	94.37	4995	4995	4955	6470	3490	4980	4967.93	1.07	1075	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5664	5.98	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.11	4700	20231122	5.74	5720	-13.11	20240220	4715	5.41	20240125	5720	-13.11	20240220	4700	5.74	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
53	20240523	130349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4970	-10	5	-0.20	51034390	10273	79.20	4995	4995	4955	6470	3490	4980	4967.82	1.07	786	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5664	5.98	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.11	4700	20231122	5.74	5720	-13.11	20240220	4715	5.41	20240125	5720	-13.11	20240220	4700	5.74	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
54	20240523	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4975	-5	5	-0.10	35827435	7209	55.58	4995	4995	4955	6470	3490	4980	4969.82	1.07	545	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5670	5.99	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.02	4700	20231122	5.85	5720	-13.02	20240220	4715	5.51	20240125	5720	-13.02	20240220	4700	5.85	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
55	20240523	110346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4975	-5	5	-0.10	19571480	3936	30.34	4995	4995	4955	6470	3490	4980	4972.43	1.07	218	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5670	5.99	0.30	12	0.00	831.00	16525.00	5720	20240220	-13.02	4700	20231122	5.85	5720	-13.02	20240220	4715	5.51	20240125	5720	-13.02	20240220	4700	5.85	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
56	20240523	100347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	0	3	0.00	3050455	614	4.73	4995	4995	4955	6470	3490	4980	4968.17	1.07	0	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5675	5.99	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
57	20240523	090349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4985	5	2	0.10	59905	12	0.09	4995	4995	4985	6470	3490	4980	4992.08	1.07	-5	5016	4997	4981	4962	4946	4990	4955	5698	1490	5000	3580	5	1	113962961	5681	6.00	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.85	4700	20231122	6.06	5720	-12.85	20240220	4715	5.73	20240125	5720	-12.85	20240220	4700	6.06	20231122	0.13	N	030610	5000	5698 억	1224325	N	N	0	N	N
58	20240522	160344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	5	2	0.10	64541225	12971	75.00	5000	5000	4965	6460	3485	4975	4975.81	1.07	-57	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	5	1	113962961	5675	5.99	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
59	20240522	150347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4990	15	2	0.30	51306930	10308	59.60	5000	5000	4965	6460	3485	4975	4977.39	1.07	0	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	5	1	113962961	5687	6.00	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.76	4700	20231122	6.17	5720	-12.76	20240220	4715	5.83	20240125	5720	-12.76	20240220	4700	6.17	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
60	20240522	140347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	5	2	0.10	36115875	7255	41.95	5000	5000	4965	6460	3485	4975	4978.07	1.07	299	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	5	1	113962961	5675	5.99	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
61	20240522	130346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	5	2	0.10	19374425	3888	22.48	5000	5000	4975	6460	3485	4975	4983.13	1.07	520	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	5	1	113962961	5675	5.99	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
62	20240522	120346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4985	10	2	0.20	11467520	2300	13.30	5000	5000	4980	6460	3485	4975	4985.88	1.07	241	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	5	1	113962961	5681	6.00	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.85	4700	20231122	6.06	5720	-12.85	20240220	4715	5.73	20240125	5720	-12.85	20240220	4700	6.06	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
63	20240522	110346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4985	10	2	0.20	7277625	1459	8.44	5000	5000	4980	6460	3485	4975	4988.09	1.07	160	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	5	1	113962961	5681	6.00	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.85	4700	20231122	6.06	5720	-12.85	20240220	4715	5.73	20240125	5720	-12.85	20240220	4700	6.06	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
64	20240522	100347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4990	15	2	0.30	1765195	354	2.05	5000	5000	4980	6460	3485	4975	4986.43	1.07	7	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	5	1	113962961	5687	6.00	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.76	4700	20231122	6.17	5720	-12.76	20240220	4715	5.83	20240125	5720	-12.76	20240220	4700	6.17	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
65	20240522	090347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	25	2	0.50	30000	6	0.03	5000	5000	5000	6460	3485	4975	5000.00	1.07	0	5021	4997	4976	4952	4931	4987	4942	5698	1485	5000	3580	10	1	113962961	5698	6.02	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1224607	N	N	28	N	N
66	20240521	160342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4975	-25	5	-0.50	86139880	17294	70.26	4990	5000	4955	6500	3500	5000	4980.91	1.08	-1356	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	5	1	113962961	5670	5.99	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.02	4700	20231122	5.85	5720	-13.02	20240220	4715	5.51	20240125	5720	-13.02	20240220	4700	5.85	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	28	N	N
67	20240521	150345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4975	-25	5	-0.50	83329805	16729	67.97	4990	5000	4955	6500	3500	5000	4981.16	1.08	-1053	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	5	1	113962961	5670	5.99	0.30	12	0.01	831.00	16525.00	5720	20240220	-13.02	4700	20231122	5.85	5720	-13.02	20240220	4715	5.51	20240125	5720	-13.02	20240220	4700	5.85	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	37	N	N
68	20240521	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	-20	5	-0.40	80623100	16185	65.76	4990	5000	4955	6500	3500	5000	4981.35	1.08	-928	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	5	1	113962961	5675	5.99	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	37	N	N
69	20240521	130346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4985	-15	5	-0.30	47921100	9608	39.04	4990	5000	4975	6500	3500	5000	4987.62	1.08	244	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	5	1	113962961	5681	6.00	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.85	4700	20231122	6.06	5720	-12.85	20240220	4715	5.73	20240125	5720	-12.85	20240220	4700	6.06	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	37	N	N
70	20240521	120345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4995	-5	5	-0.10	45344510	9092	36.94	4990	5000	4975	6500	3500	5000	4987.30	1.08	76	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	5	1	113962961	5692	6.01	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.67	4700	20231122	6.28	5720	-12.67	20240220	4715	5.94	20240125	5720	-12.67	20240220	4700	6.28	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	37	N	N
71	20240521	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4995	-5	5	-0.10	33064895	6629	26.93	4990	5000	4975	6500	3500	5000	4987.92	1.08	-4	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	5	1	113962961	5692	6.01	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.67	4700	20231122	6.28	5720	-12.67	20240220	4715	5.94	20240125	5720	-12.67	20240220	4700	6.28	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	37	N	N
72	20240521	100346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	0	3	0.00	7117845	1425	5.79	4990	5000	4985	6500	3500	5000	4994.98	1.08	347	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	10	1	113962961	5698	6.02	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	37	N	N
73	20240521	090344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4990	-10	5	-0.20	1506980	302	1.23	4990	4990	4990	6500	3500	5000	4990.00	1.08	95	5080	5040	4990	4950	4900	5045	4955	5698	1500	5000	3600	5	1	113962961	5687	6.00	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.76	4700	20231122	6.17	5720	-12.76	20240220	4715	5.83	20240125	5720	-12.76	20240220	4700	6.17	20231122	0.13	N	030610	5000	5698 억	1227506	N	N	37	N	N
74	20240517	160346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4990	-30	5	-0.60	168975165	33953	472.29	5020	5020	4955	6520	3520	5020	4976.74	1.09	-5056	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	5	1	113962961	5687	6.00	0.30	12	0.03	831.00	16525.00	5720	20240220	-12.76	4700	20231122	6.17	5720	-12.76	20240220	4715	5.83	20240125	5720	-12.76	20240220	4700	6.17	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
75	20240517	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	-40	5	-0.80	155538230	31259	434.82	5020	5020	4955	6520	3520	5020	4975.79	1.09	-4855	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	5	1	113962961	5675	5.99	0.30	12	0.03	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
76	20240517	140341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4975	-45	5	-0.90	152250535	30599	425.64	5020	5020	4955	6520	3520	5020	4975.67	1.09	-5050	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	5	1	113962961	5670	5.99	0.30	12	0.03	831.00	16525.00	5720	20240220	-13.02	4700	20231122	5.85	5720	-13.02	20240220	4715	5.51	20240125	5720	-13.02	20240220	4700	5.85	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
77	20240517	130341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4975	-45	5	-0.90	129019080	25926	360.63	5020	5020	4955	6520	3520	5020	4976.44	1.09	-2814	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	5	1	113962961	5670	5.99	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.02	4700	20231122	5.85	5720	-13.02	20240220	4715	5.51	20240125	5720	-13.02	20240220	4700	5.85	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
78	20240517	120342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4975	-45	5	-0.90	119285810	23968	333.40	5020	5020	4955	6520	3520	5020	4976.88	1.09	-2527	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	5	1	113962961	5670	5.99	0.30	12	0.02	831.00	16525.00	5720	20240220	-13.02	4700	20231122	5.85	5720	-13.02	20240220	4715	5.51	20240125	5720	-13.02	20240220	4700	5.85	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
79	20240517	110342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4985	-35	5	-0.70	93210610	18730	260.54	5020	5020	4955	6520	3520	5020	4976.54	1.09	-593	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	5	1	113962961	5681	6.00	0.30	12	0.02	831.00	16525.00	5720	20240220	-12.85	4700	20231122	6.06	5720	-12.85	20240220	4715	5.73	20240125	5720	-12.85	20240220	4700	6.06	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
80	20240517	100339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	-40	5	-0.80	82226655	16526	229.88	5020	5020	4955	6520	3520	5020	4975.59	1.09	-261	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	5	1	113962961	5675	5.99	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
81	20240517	090342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-20	5	-0.40	1436850	287	3.99	5020	5020	5000	6520	3520	5020	5006.45	1.09	180	5073	5046	5023	4996	4973	5060	5010	5698	1500	5000	3610	10	1	113962961	5698	6.02	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1241682	N	N	361	N	N
82	20240516	160340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	20	2	0.40	35715110	7114	37.13	5000	5050	5000	6500	3500	5000	5020.40	1.09	-293	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5721	6.04	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	361	N	N
83	20240516	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	20	2	0.40	32908570	6555	34.21	5000	5050	5000	6500	3500	5000	5020.38	1.09	-325	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5721	6.04	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	400	N	N
84	20240516	140341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	20	2	0.40	25355540	5052	26.37	5000	5050	5000	6500	3500	5000	5018.91	1.09	149	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	400	N	N
85	20240516	130341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	20	2	0.40	24698450	4921	25.69	5000	5050	5000	6500	3500	5000	5018.99	1.09	167	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	400	N	N
86	20240516	120339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	30	2	0.60	17130320	3412	17.81	5000	5050	5000	6500	3500	5000	5020.61	1.09	443	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5732	6.05	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	400	N	N
87	20240516	110338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	20	2	0.40	13415880	2674	13.96	5000	5050	5000	6500	3500	5000	5017.16	1.09	655	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	400	N	N
88	20240516	100339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	20	2	0.40	9852480	1964	10.25	5000	5050	5000	6500	3500	5000	5016.54	1.09	785	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	400	N	N
89	20240516	090339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	10	2	0.20	6091200	1216	6.35	5000	5020	5000	6500	3500	5000	5009.21	1.09	867	5073	5036	5013	4976	4953	5025	4965	5698	1500	5000	3600	10	1	113962961	5710	6.03	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.14	N	030610	5000	5698 억	1241975	N	N	400	N	N
90	20240514	160343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-10	5	-0.20	94795050	18909	38.78	5010	5050	4990	6510	3510	5010	5013.23	1.09	-2884	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	10	1	113962961	5698	6.02	0.30	12	0.02	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	400	N	N
91	20240514	150344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	0	3	0.00	92304720	18411	37.76	5010	5050	4990	6510	3510	5010	5013.56	1.09	-2885	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	10	1	113962961	5710	6.03	0.30	12	0.02	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	0	N	N
92	20240514	140342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	10	2	0.20	86274810	17209	35.30	5010	5050	4990	6510	3510	5010	5013.35	1.09	-3121	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	10	1	113962961	5721	6.04	0.30	12	0.02	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	0	N	N
93	20240514	130343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	0	3	0.00	73519630	14674	30.10	5010	5050	4990	6510	3510	5010	5010.20	1.09	-3037	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	0	N	N
94	20240514	120342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4995	-15	5	-0.30	58662690	11709	24.02	5010	5050	4990	6510	3510	5010	5010.05	1.09	-1956	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	5	1	113962961	5692	6.01	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.67	4700	20231122	6.28	5720	-12.67	20240220	4715	5.94	20240125	5720	-12.67	20240220	4700	6.28	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	0	N	N
95	20240514	110342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-10	5	-0.20	27677960	5533	11.35	5010	5020	4995	6510	3510	5010	5002.34	1.09	-736	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	10	1	113962961	5698	6.02	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	0	N	N
96	20240514	100342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	0	3	0.00	24547670	4907	10.06	5010	5020	4995	6510	3510	5010	5002.58	1.09	-188	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	10	1	113962961	5710	6.03	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	0	N	N
97	20240514	090342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-10	5	-0.20	7321640	1464	3.00	5010	5010	5000	6510	3510	5010	5001.12	1.09	237	5063	5036	5003	4976	4943	5040	4980	5698	1500	5000	3600	10	1	113962961	5698	6.02	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1244683	N	N	0	N	N
98	20240513	160343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-10	5	-0.20	243592400	48756	85.03	5010	5030	4970	6520	3520	5020	4996.15	1.09	-3736	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	10	1	113962961	5710	6.03	0.30	12	0.04	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
99	20240513	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-20	5	-0.40	240250860	48088	83.86	5010	5030	4970	6520	3520	5020	4996.07	1.09	-3542	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	10	1	113962961	5698	6.02	0.30	12	0.04	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
100	20240513	140342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4985	-35	5	-0.70	222500575	44535	77.67	5010	5030	4970	6520	3520	5020	4996.08	1.09	-3677	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	5	1	113962961	5681	6.00	0.30	12	0.04	831.00	16525.00	5720	20240220	-12.85	4700	20231122	6.06	5720	-12.85	20240220	4715	5.73	20240125	5720	-12.85	20240220	4700	6.06	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
101	20240513	130341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4980	-40	5	-0.80	204238360	40867	71.27	5010	5030	4970	6520	3520	5020	4997.64	1.09	-3401	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	5	1	113962961	5675	5.99	0.30	12	0.04	831.00	16525.00	5720	20240220	-12.94	4700	20231122	5.96	5720	-12.94	20240220	4715	5.62	20240125	5720	-12.94	20240220	4700	5.96	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
102	20240513	120343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-20	5	-0.40	146374700	29256	51.02	5010	5030	4990	6520	3520	5020	5003.24	1.09	-1395	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	10	1	113962961	5698	6.02	0.30	12	0.03	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
103	20240513	110341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-10	5	-0.20	117844945	23552	41.07	5010	5030	4995	6520	3520	5020	5003.61	1.09	-884	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	10	1	113962961	5710	6.03	0.30	12	0.02	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
104	20240513	100343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-10	5	-0.20	103336345	20654	36.02	5010	5030	4995	6520	3520	5020	5003.21	1.09	-170	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	10	1	113962961	5710	6.03	0.30	12	0.02	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
105	20240513	090343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-20	5	-0.40	515890	103	0.18	5010	5010	5000	6520	3520	5020	5008.64	1.09	-92	5080	5050	5020	4990	4960	5050	4990	5698	1500	5000	3610	10	1	113962961	5698	6.02	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1247479	N	N	0	N	N
106	20240510	160334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	0	3	0.00	288207835	57287	483.19	5020	5050	4990	6520	3520	5020	5030.95	1.10	-11358	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5721	6.04	0.30	12	0.05	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
107	20240510	150335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	10	2	0.20	270547125	53774	453.56	5020	5050	4990	6520	3520	5020	5031.19	1.10	-8711	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5732	6.05	0.30	12	0.05	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
108	20240510	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	10	2	0.20	212180945	42196	355.90	5020	5050	4990	6520	3520	5020	5028.46	1.10	-6420	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5732	6.05	0.30	12	0.04	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
109	20240510	130334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	10	2	0.20	87118905	17323	146.11	5020	5050	4990	6520	3520	5020	5029.09	1.10	-2972	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5732	6.05	0.30	12	0.02	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
110	20240510	120332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	10	2	0.20	46028195	9156	77.23	5020	5050	4990	6520	3520	5020	5027.11	1.10	-2300	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5732	6.05	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
111	20240510	110333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	0	3	0.00	36485425	7259	61.23	5020	5040	4990	6520	3520	5020	5026.23	1.10	-1603	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5721	6.04	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
112	20240510	100334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	10	2	0.20	15867215	3165	26.70	5020	5040	4990	6520	3520	5020	5013.34	1.10	-399	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5732	6.05	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
113	20240510	090335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	0	3	0.00	20080	4	0.03	5020	5020	5020	6520	3520	5020	5020.00	1.10	-1	5073	5046	5013	4986	4953	5060	5000	5698	1500	5000	3610	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.13	N	030610	5000	5698 억	1256202	N	N	2	N	N
114	20240509	160339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	-10	5	-0.20	59390580	11856	73.52	5000	5040	4980	6530	3530	5030	5009.33	1.10	-41	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	10	1	113962961	5721	6.04	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	2	N	N
115	20240509	150341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-30	5	-0.60	57403335	11459	71.06	5000	5040	4980	6530	3530	5030	5009.45	1.10	218	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	10	1	113962961	5698	6.02	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	0	N	N
116	20240509	140334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4985	-45	5	-0.89	53323230	10643	66.00	5000	5040	4980	6530	3530	5030	5010.17	1.10	428	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	5	1	113962961	5681	6.00	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.85	4700	20231122	6.06	5720	-12.85	20240220	4715	5.73	20240125	5720	-12.85	20240220	4700	6.06	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	0	N	N
117	20240509	130335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-30	5	-0.60	30167200	6011	37.28	5000	5040	5000	6530	3530	5030	5018.67	1.10	283	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	10	1	113962961	5698	6.02	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	0	N	N
118	20240509	120334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-30	5	-0.60	25101800	4998	30.99	5000	5040	5000	6530	3530	5030	5022.37	1.10	531	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	10	1	113962961	5698	6.02	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	0	N	N
119	20240509	110328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	19703950	3921	24.31	5000	5040	5000	6530	3530	5030	5025.24	1.10	345	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	0	N	N
120	20240509	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	9583640	1907	11.83	5000	5040	5000	6530	3530	5030	5025.51	1.10	227	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	0	N	N
121	20240509	090329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5040	10	2	0.20	406120	81	0.50	5000	5040	5000	6530	3530	5030	5013.83	1.10	-13	5086	5057	5021	4992	4956	5072	5007	5698	1500	5000	3620	10	1	113962961	5744	6.06	0.30	12	0.00	831.00	16525.00	5720	20240220	-11.89	4700	20231122	7.23	5720	-11.89	20240220	4715	6.89	20240125	5720	-11.89	20240220	4700	7.23	20231122	0.13	N	030610	5000	5698 억	1256286	N	N	0	N	N
122	20240508	160329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	80302550	16045	106.82	4985	5050	4985	6530	3530	5030	5004.83	1.10	2054	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
123	20240508	150331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	74558670	14903	99.22	4985	5050	4985	6530	3530	5030	5002.93	1.10	2108	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
124	20240508	140326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	68234420	13646	90.85	4985	5040	4985	6530	3530	5030	5000.32	1.10	2071	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
125	20240508	130326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-30	5	-0.60	61218190	12245	81.52	4985	5040	4985	6530	3530	5030	4999.44	1.10	2017	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	10	1	113962961	5698	6.02	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
126	20240508	120327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4990	-40	5	-0.80	58733540	11748	78.22	4985	5040	4985	6530	3530	5030	4999.45	1.10	2026	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	5	1	113962961	5687	6.00	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.76	4700	20231122	6.17	5720	-12.76	20240220	4715	5.83	20240125	5720	-12.76	20240220	4700	6.17	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
127	20240508	110400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5000	-30	5	-0.60	42496940	8500	56.59	4985	5040	4985	6530	3530	5030	4999.64	1.10	2047	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	10	1	113962961	5698	6.02	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.59	4700	20231122	6.38	5720	-12.59	20240220	4715	6.04	20240125	5720	-12.59	20240220	4700	6.38	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
128	20240508	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	-10	5	-0.20	5469315	1091	7.26	4985	5040	4985	6530	3530	5030	5013.12	1.10	23	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
129	20240508	090329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5040	10	2	0.20	364435	73	0.49	4985	5040	4985	6530	3530	5030	4992.26	1.10	-9	5076	5052	5016	4992	4956	5065	5005	5698	1500	5000	3620	10	1	113962961	5744	6.06	0.30	12	0.00	831.00	16525.00	5720	20240220	-11.89	4700	20231122	7.23	5720	-11.89	20240220	4715	6.89	20240125	5720	-11.89	20240220	4700	7.23	20231122	0.13	N	030610	5000	5698 억	1254254	N	N	0	N	N
130	20240503	160336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	61882690	12361	73.77	5030	5040	4995	6530	3530	5030	5006.29	1.10	1285	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	1	N	N
131	20240503	150335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	60700440	12125	72.36	5030	5040	4995	6530	3530	5030	5006.22	1.10	1162	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	80	N	N
132	20240503	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	56299030	11245	67.11	5030	5040	4995	6530	3530	5030	5006.58	1.10	949	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	80	N	N
133	20240503	130336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	47560720	9498	56.68	5030	5040	4995	6530	3530	5030	5007.45	1.10	720	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	80	N	N
134	20240503	120336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	-10	5	-0.20	41326380	8253	49.25	5030	5040	5000	6530	3530	5030	5007.44	1.10	510	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5721	6.04	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	80	N	N
135	20240503	110333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	-10	5	-0.20	22035640	4402	26.27	5030	5040	5000	6530	3530	5030	5005.82	1.10	281	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	80	N	N
136	20240503	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	-10	5	-0.20	7822650	1562	9.32	5030	5040	5000	6530	3530	5030	5008.10	1.10	84	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5721	6.04	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	80	N	N
137	20240503	090332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	15090	3	0.02	5030	5030	5030	6530	3530	5030	5030.00	1.10	0	5090	5060	5030	5000	4970	5045	4985	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.14	N	030610	5000	5698 억	1255107	N	N	80	N	N
138	20240502	160332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	84082000	16757	195.30	5040	5060	5000	6530	3530	5030	5017.72	1.10	1059	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	80	N	N
139	20240502	150333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	83322560	16606	193.54	5040	5060	5000	6530	3530	5030	5017.62	1.10	1034	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	0	N	N
140	20240502	140332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	77046300	15359	179.01	5040	5060	5000	6530	3530	5030	5016.36	1.10	1503	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	0	N	N
141	20240502	130331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	69296080	13820	161.07	5040	5060	5000	6530	3530	5030	5014.19	1.10	351	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	0	N	N
142	20240502	120330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5020	-10	5	-0.20	66574650	13278	154.76	5040	5060	5000	6530	3530	5030	5013.91	1.10	133	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5721	6.04	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.24	4700	20231122	6.81	5720	-12.24	20240220	4715	6.47	20240125	5720	-12.24	20240220	4700	6.81	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	0	N	N
143	20240502	110330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	63281480	12622	147.11	5040	5060	5000	6530	3530	5030	5013.59	1.10	135	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	0	N	N
144	20240502	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5010	-20	5	-0.40	47152150	9405	109.62	5040	5060	5000	6530	3530	5030	5013.52	1.10	81	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5710	6.03	0.30	12	0.01	831.00	16525.00	5720	20240220	-12.41	4700	20231122	6.60	5720	-12.41	20240220	4715	6.26	20240125	5720	-12.41	20240220	4700	6.60	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	0	N	N
145	20240502	090331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5030	0	3	0.00	291850	58	0.68	5040	5040	5030	6530	3530	5030	5031.90	1.10	0	5076	5052	5026	5002	4976	5055	5005	5698	1500	5000	3620	10	1	113962961	5732	6.05	0.30	12	0.00	831.00	16525.00	5720	20240220	-12.06	4700	20231122	7.02	5720	-12.06	20240220	4715	6.68	20240125	5720	-12.06	20240220	4700	7.02	20231122	0.14	N	030610	5000	5698 억	1258937	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History