KissMeData/096760/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	160754	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	-10	5	-0.34	47103275	16131	33.41	2910	2935	2900	3815	2055	2935	2920.05	1.85	-5379	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2162	11.38	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
3	20240531	150752	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2910	-25	5	-0.85	40990030	14031	29.06	2910	2935	2900	3815	2055	2935	2921.39	1.85	-4802	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2151	11.32	1.63	12	0.02	257.00	1785.00	4398	20230818	-33.83	2880	20240417	1.04	3485	-16.50	20240102	2880	1.04	20240417	4485	-35.12	20230818	2880	1.04	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
4	20240531	140752	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2930	-5	5	-0.17	35482300	12144	25.16	2910	2935	2900	3815	2055	2935	2921.80	1.85	-4137	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2166	11.40	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.38	2880	20240417	1.74	3485	-15.93	20240102	2880	1.74	20240417	4485	-34.67	20230818	2880	1.74	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
5	20240531	130756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-20	5	-0.68	30996280	10613	21.98	2910	2930	2900	3815	2055	2935	2920.60	1.85	-3136	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2155	11.34	1.63	12	0.01	257.00	1785.00	4398	20230818	-33.72	2880	20240417	1.22	3485	-16.36	20240102	2880	1.22	20240417	4485	-35.01	20230818	2880	1.22	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
6	20240531	120800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	-10	5	-0.34	28767210	9849	20.40	2910	2930	2900	3815	2055	2935	2920.83	1.85	-3068	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2162	11.38	1.64	12	0.01	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
7	20240531	110756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	-10	5	-0.34	27465430	9403	19.48	2910	2930	2900	3815	2055	2935	2920.92	1.85	-2700	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2162	11.38	1.64	12	0.01	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
8	20240531	100757	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	-10	5	-0.34	9814625	3359	6.96	2910	2930	2900	3815	2055	2935	2921.89	1.85	-1488	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2162	11.38	1.64	12	0.00	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
9	20240531	090754	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	-15	5	-0.51	215275	74	0.15	2910	2920	2900	3815	2055	2935	2909.12	1.85	-32	2968	2951	2918	2901	2868	2960	2910	370	880	500	2050	5	1	73924942	2159	11.36	1.64	12	0.00	257.00	1785.00	4398	20230818	-33.61	2880	20240417	1.39	3485	-16.21	20240102	2880	1.39	20240417	4485	-34.89	20230818	2880	1.39	20240417	0.31	N	096760	500	369 억	1365555	N	N	0	N	N
10	20240530	160751	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	5	2	0.17	139971480	48276	100.82	2930	2935	2885	3805	2055	2930	2899.40	1.87	-14690	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2170	11.42	1.64	12	0.07	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
11	20240530	150752	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-40	5	-1.37	89589440	30971	64.68	2930	2930	2885	3805	2055	2930	2892.69	1.87	-13906	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2136	11.25	1.62	12	0.04	257.00	1785.00	4398	20230818	-34.29	2880	20240417	0.35	3485	-17.07	20240102	2880	0.35	20240417	4485	-35.56	20230818	2880	0.35	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
12	20240530	140751	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-35	5	-1.19	85535735	29570	61.76	2930	2930	2885	3805	2055	2930	2892.65	1.87	-13650	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2140	11.26	1.62	12	0.04	257.00	1785.00	4398	20230818	-34.17	2880	20240417	0.52	3485	-16.93	20240102	2880	0.52	20240417	4485	-35.45	20230818	2880	0.52	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
13	20240530	130753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-40	5	-1.37	85411450	29527	61.67	2930	2930	2885	3805	2055	2930	2892.66	1.87	-13610	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2136	11.25	1.62	12	0.04	257.00	1785.00	4398	20230818	-34.29	2880	20240417	0.35	3485	-17.07	20240102	2880	0.35	20240417	4485	-35.56	20230818	2880	0.35	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
14	20240530	120751	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-40	5	-1.37	77306770	26720	55.80	2930	2930	2885	3805	2055	2930	2893.22	1.87	-12803	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2136	11.25	1.62	12	0.04	257.00	1785.00	4398	20230818	-34.29	2880	20240417	0.35	3485	-17.07	20240102	2880	0.35	20240417	4485	-35.56	20230818	2880	0.35	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
15	20240530	110752	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-30	5	-1.02	55302715	19098	39.89	2930	2930	2885	3805	2055	2930	2895.73	1.87	-9685	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2144	11.28	1.62	12	0.03	257.00	1785.00	4398	20230818	-34.06	2880	20240417	0.69	3485	-16.79	20240102	2880	0.69	20240417	4485	-35.34	20230818	2880	0.69	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
16	20240530	100752	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-35	5	-1.19	48725255	16830	35.15	2930	2930	2885	3805	2055	2930	2895.14	1.87	-9269	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2140	11.26	1.62	12	0.02	257.00	1785.00	4398	20230818	-34.17	2880	20240417	0.52	3485	-16.93	20240102	2880	0.52	20240417	4485	-35.45	20230818	2880	0.52	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
17	20240530	090752	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2905	-25	5	-0.85	779680	267	0.56	2930	2930	2905	3805	2055	2930	2920.15	1.87	-215	2993	2961	2928	2896	2863	2945	2880	370	875	500	2050	5	1	73924942	2148	11.30	1.63	12	0.00	257.00	1785.00	4398	20230818	-33.95	2880	20240417	0.87	3485	-16.64	20240102	2880	0.87	20240417	4485	-35.23	20230818	2880	0.87	20240417	0.31	N	096760	500	369 억	1380293	N	N	0	N	N
18	20240529	160745	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2930	-20	5	-0.68	139587975	47882	189.23	2960	2960	2895	3835	2065	2950	2915.25	1.89	-20200	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2166	11.40	1.64	12	0.06	257.00	1785.00	4398	20230818	-33.38	2880	20240417	1.74	3485	-15.93	20240102	2880	1.74	20240417	4485	-34.67	20230818	2880	1.74	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
19	20240529	150744	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2905	-45	5	-1.53	130159030	44633	176.39	2960	2960	2895	3835	2065	2950	2916.21	1.89	-17243	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2148	11.30	1.63	12	0.06	257.00	1785.00	4398	20230818	-33.95	2880	20240417	0.87	3485	-16.64	20240102	2880	0.87	20240417	4485	-35.23	20230818	2880	0.87	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
20	20240529	140744	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-35	5	-1.19	83425825	28550	112.83	2960	2960	2910	3835	2065	2950	2922.10	1.89	-11202	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2155	11.34	1.63	12	0.04	257.00	1785.00	4398	20230818	-33.72	2880	20240417	1.22	3485	-16.36	20240102	2880	1.22	20240417	4485	-35.01	20230818	2880	1.22	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
21	20240529	130747	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2910	-40	5	-1.36	67842430	23202	91.69	2960	2960	2910	3835	2065	2950	2923.99	1.89	-8379	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2151	11.32	1.63	12	0.03	257.00	1785.00	4398	20230818	-33.83	2880	20240417	1.04	3485	-16.50	20240102	2880	1.04	20240417	4485	-35.12	20230818	2880	1.04	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
22	20240529	120750	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2930	-20	5	-0.68	23722835	8097	32.00	2960	2960	2925	3835	2065	2950	2929.83	1.89	-3466	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2166	11.40	1.64	12	0.01	257.00	1785.00	4398	20230818	-33.38	2880	20240417	1.74	3485	-15.93	20240102	2880	1.74	20240417	4485	-34.67	20230818	2880	1.74	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
23	20240529	110747	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2940	-10	5	-0.34	10692810	3647	14.41	2960	2960	2925	3835	2065	2950	2931.95	1.89	-1531	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2173	11.44	1.65	12	0.00	257.00	1785.00	4398	20230818	-33.15	2880	20240417	2.08	3485	-15.64	20240102	2880	2.08	20240417	4485	-34.45	20230818	2880	2.08	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
24	20240529	100745	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	-15	5	-0.51	7631465	2605	10.29	2960	2960	2925	3835	2065	2950	2929.55	1.89	-1198	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2170	11.42	1.64	12	0.00	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
25	20240529	090742	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	-25	5	-0.85	911005	311	1.23	2960	2960	2925	3835	2065	2950	2929.28	1.89	-297	2980	2965	2940	2925	2900	2972	2932	370	885	500	2060	5	1	73924942	2162	11.38	1.64	12	0.00	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.29	N	096760	500	369 억	1400541	N	N	0	N	N
26	20240528	160740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2950	15	2	0.51	74280660	25304	31.79	2920	2955	2915	3815	2055	2935	2935.53	1.90	-3973	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2181	11.48	1.65	12	0.03	257.00	1785.00	4398	20230818	-32.92	2880	20240417	2.43	3485	-15.35	20240102	2880	2.43	20240417	4485	-34.23	20230818	2880	2.43	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
27	20240528	150743	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2930	-5	5	-0.17	50435075	17175	21.58	2920	2955	2920	3815	2055	2935	2936.54	1.90	-3134	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2166	11.40	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.38	2880	20240417	1.74	3485	-15.93	20240102	2880	1.74	20240417	4485	-34.67	20230818	2880	1.74	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
28	20240528	140744	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2930	-5	5	-0.17	48293705	16444	20.66	2920	2955	2920	3815	2055	2935	2936.86	1.90	-3010	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2166	11.40	1.64	12	0.02	257.00	1785.00	4398	20230818	-33.38	2880	20240417	1.74	3485	-15.93	20240102	2880	1.74	20240417	4485	-34.67	20230818	2880	1.74	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
29	20240528	130741	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	0	3	0.00	31376805	10667	13.40	2920	2955	2920	3815	2055	2935	2941.48	1.90	-2505	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2170	11.42	1.64	12	0.01	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
30	20240528	120741	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2940	5	2	0.17	26035835	8849	11.12	2920	2955	2920	3815	2055	2935	2942.23	1.90	-2370	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2173	11.44	1.65	12	0.01	257.00	1785.00	4398	20230818	-33.15	2880	20240417	2.08	3485	-15.64	20240102	2880	2.08	20240417	4485	-34.45	20230818	2880	2.08	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
31	20240528	110725	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2945	10	2	0.34	24024155	8166	10.26	2920	2955	2920	3815	2055	2935	2941.97	1.90	-2231	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2177	11.46	1.65	12	0.01	257.00	1785.00	4398	20230818	-33.04	2880	20240417	2.26	3485	-15.49	20240102	2880	2.26	20240417	4485	-34.34	20230818	2880	2.26	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
32	20240528	100742	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2950	15	2	0.51	18134035	6165	7.75	2920	2955	2920	3815	2055	2935	2941.45	1.90	-1149	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2181	11.48	1.65	12	0.01	257.00	1785.00	4398	20230818	-32.92	2880	20240417	2.43	3485	-15.35	20240102	2880	2.43	20240417	4485	-34.23	20230818	2880	2.43	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
33	20240528	090743	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2955	20	2	0.68	1215055	414	0.52	2920	2955	2920	3815	2055	2935	2934.92	1.90	-117	3048	2991	2953	2896	2858	2972	2877	370	880	500	2050	5	1	73924942	2184	11.50	1.66	12	0.00	257.00	1785.00	4398	20230818	-32.81	2880	20240417	2.60	3485	-15.21	20240102	2880	2.60	20240417	4485	-34.11	20230818	2880	2.60	20240417	0.29	N	096760	500	369 억	1404562	N	N	0	N	N
34	20240527	160731	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	-20	5	-0.68	234925465	79585	560.14	2960	3010	2915	3840	2070	2955	2951.88	1.94	-27119	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2170	11.42	1.64	12	0.11	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
35	20240527	150743	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	-20	5	-0.68	219198930	74224	522.41	2960	3010	2915	3840	2070	2955	2953.21	1.94	-26645	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2170	11.42	1.64	12	0.10	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
36	20240527	140740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	-30	5	-1.02	199290365	67415	474.49	2960	3010	2915	3840	2070	2955	2956.17	1.94	-25634	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2162	11.38	1.64	12	0.09	257.00	1785.00	4398	20230818	-33.49	2880	20240417	1.56	3485	-16.07	20240102	2880	1.56	20240417	4485	-34.78	20230818	2880	1.56	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
37	20240527	130739	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	-20	5	-0.68	180531405	60999	429.33	2960	3010	2930	3840	2070	2955	2959.58	1.94	-23479	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2170	11.42	1.64	12	0.08	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
38	20240527	120740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2950	-5	5	-0.17	49904315	16954	119.33	2960	2960	2930	3840	2070	2955	2943.51	1.94	-6647	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2181	11.48	1.65	12	0.02	257.00	1785.00	4398	20230818	-32.92	2880	20240417	2.43	3485	-15.35	20240102	2880	2.43	20240417	4485	-34.23	20230818	2880	2.43	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
39	20240527	110740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2945	-10	5	-0.34	35199385	11964	84.21	2960	2960	2935	3840	2070	2955	2942.11	1.94	-3270	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2177	11.46	1.65	12	0.02	257.00	1785.00	4398	20230818	-33.04	2880	20240417	2.26	3485	-15.49	20240102	2880	2.26	20240417	4485	-34.34	20230818	2880	2.26	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
40	20240527	100738	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2945	-10	5	-0.34	15736590	5344	37.61	2960	2960	2935	3840	2070	2955	2944.72	1.94	-1349	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2177	11.46	1.65	12	0.01	257.00	1785.00	4398	20230818	-33.04	2880	20240417	2.26	3485	-15.49	20240102	2880	2.26	20240417	4485	-34.34	20230818	2880	2.26	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
41	20240527	090739	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2955	0	3	0.00	986975	334	2.35	2960	2960	2955	3840	2070	2955	2955.01	1.94	-333	3065	3010	2975	2920	2885	2992	2902	370	885	500	2060	5	1	73924942	2184	11.50	1.66	12	0.00	257.00	1785.00	4398	20230818	-32.81	2880	20240417	2.60	3485	-15.21	20240102	2880	2.60	20240417	4485	-34.11	20230818	2880	2.60	20240417	0.29	N	096760	500	369 억	1432651	N	N	0	N	N
42	20240524	160700	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2955	0	3	0.00	41941770	14208	27.91	3030	3030	2940	3840	2070	2955	2951.98	1.94	-3228	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2184	11.50	1.66	12	0.02	257.00	1785.00	4398	20230818	-32.81	2880	20240417	2.60	3485	-15.21	20240102	2880	2.60	20240417	4485	-34.11	20230818	2880	2.60	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
43	20240524	150701	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2945	-10	5	-0.34	32101430	10866	21.35	3030	3030	2945	3840	2070	2955	2954.30	1.94	-2645	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2177	11.46	1.65	12	0.01	257.00	1785.00	4398	20230818	-33.04	2880	20240417	2.26	3485	-15.49	20240102	2880	2.26	20240417	4485	-34.34	20230818	2880	2.26	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
44	20240524	140703	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2945	-10	5	-0.34	28764540	9734	19.12	3030	3030	2945	3840	2070	2955	2955.06	1.94	-2217	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2177	11.46	1.65	12	0.01	257.00	1785.00	4398	20230818	-33.04	2880	20240417	2.26	3485	-15.49	20240102	2880	2.26	20240417	4485	-34.34	20230818	2880	2.26	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
45	20240524	130701	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2965	10	2	0.34	22766390	7702	15.13	3030	3030	2950	3840	2070	2955	2955.91	1.94	-970	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2192	11.54	1.66	12	0.01	257.00	1785.00	4398	20230818	-32.58	2880	20240417	2.95	3485	-14.92	20240102	2880	2.95	20240417	4485	-33.89	20230818	2880	2.95	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
46	20240524	120703	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2955	0	3	0.00	15464575	5231	10.28	3030	3030	2950	3840	2070	2955	2956.33	1.94	-850	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2184	11.50	1.66	12	0.01	257.00	1785.00	4398	20230818	-32.81	2880	20240417	2.60	3485	-15.21	20240102	2880	2.60	20240417	4485	-34.11	20230818	2880	2.60	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
47	20240524	110659	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2955	0	3	0.00	13918655	4707	9.25	3030	3030	2950	3840	2070	2955	2957.01	1.94	-850	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2184	11.50	1.66	12	0.01	257.00	1785.00	4398	20230818	-32.81	2880	20240417	2.60	3485	-15.21	20240102	2880	2.60	20240417	4485	-34.11	20230818	2880	2.60	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
48	20240524	100705	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2960	5	2	0.17	9437250	3190	6.27	3030	3030	2950	3840	2070	2955	2958.39	1.94	-637	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2188	11.52	1.66	12	0.00	257.00	1785.00	4398	20230818	-32.70	2880	20240417	2.78	3485	-15.06	20240102	2880	2.78	20240417	4485	-34.00	20230818	2880	2.78	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
49	20240524	090701	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2975	20	2	0.68	922160	310	0.61	3030	3030	2955	3840	2070	2955	2974.71	1.94	-51	3028	2991	2963	2926	2898	2977	2912	370	885	500	2060	5	1	73924942	2199	11.58	1.67	12	0.00	257.00	1785.00	4398	20230818	-32.36	2880	20240417	3.30	3485	-14.63	20240102	2880	3.30	20240417	4485	-33.67	20230818	2880	3.30	20240417	0.29	N	096760	500	369 억	1435849	N	N	0	N	N
50	20240523	160658	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2955	-40	5	-1.34	150963520	50900	435.12	2995	3000	2935	3890	2100	2995	2965.88	1.95	218	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2184	11.50	1.66	12	0.07	257.00	1785.00	4398	20230818	-32.81	2880	20240417	2.60	3485	-15.21	20240102	2880	2.60	20240417	4485	-34.11	20230818	2880	2.60	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
51	20240523	150703	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	-15	5	-0.50	149712525	50477	431.50	2995	3000	2935	3890	2100	2995	2965.96	1.95	612	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2203	11.60	1.67	12	0.07	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
52	20240523	140704	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	-15	5	-0.50	145913025	49205	420.63	2995	3000	2935	3890	2100	2995	2965.41	1.95	1081	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2203	11.60	1.67	12	0.07	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
53	20240523	130702	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2970	-25	5	-0.83	135724705	45784	391.38	2995	3000	2935	3890	2100	2995	2964.46	1.95	2125	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2196	11.56	1.66	12	0.06	257.00	1785.00	4398	20230818	-32.47	2880	20240417	3.12	3485	-14.78	20240102	2880	3.12	20240417	4485	-33.78	20230818	2880	3.12	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
54	20240523	120658	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2970	-25	5	-0.83	133959555	45191	386.31	2995	3000	2935	3890	2100	2995	2964.30	1.95	2185	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2196	11.56	1.66	12	0.06	257.00	1785.00	4398	20230818	-32.47	2880	20240417	3.12	3485	-14.78	20240102	2880	3.12	20240417	4485	-33.78	20230818	2880	3.12	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
55	20240523	110658	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-5	5	-0.17	108008030	36494	311.97	2995	3000	2935	3890	2100	2995	2959.61	1.95	2836	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2210	11.63	1.68	12	0.05	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
56	20240523	100700	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	-60	5	-2.00	74545990	25247	215.82	2995	2995	2935	3890	2100	2995	2952.67	1.95	7248	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2170	11.42	1.64	12	0.03	257.00	1785.00	4398	20230818	-33.27	2880	20240417	1.91	3485	-15.78	20240102	2880	1.91	20240417	4485	-34.56	20230818	2880	1.91	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
57	20240523	090703	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	-10	5	-0.33	605495	203	1.74	2995	2995	2975	3890	2100	2995	2982.73	1.95	-174	3048	3021	3003	2976	2958	3012	2967	370	895	500	2090	5	1	73924942	2207	11.61	1.67	12	0.00	257.00	1785.00	4398	20230818	-32.13	2880	20240417	3.65	3485	-14.35	20240102	2880	3.65	20240417	4485	-33.44	20230818	2880	3.65	20240417	0.29	N	096760	500	369 억	1438365	N	N	0	N	N
58	20240522	160653	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	10	2	0.34	35186055	11698	63.97	3005	3030	2985	3880	2090	2985	3007.87	1.95	-3081	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
59	20240522	150657	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	5	2	0.17	34003195	11303	61.81	3005	3030	2985	3880	2090	2985	3008.33	1.95	-3020	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2210	11.63	1.68	12	0.02	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
60	20240522	140659	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	15	2	0.50	31071260	10322	56.45	3005	3030	2985	3880	2090	2985	3010.20	1.95	-2978	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2218	11.67	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
61	20240522	130655	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	20	2	0.67	29732760	9876	54.01	3005	3030	2985	3880	2090	2985	3010.61	1.95	-3049	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2221	11.69	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
62	20240522	120740	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	20	2	0.67	11037905	3678	20.11	3005	3010	2985	3880	2090	2985	3001.06	1.95	-160	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2221	11.69	1.68	12	0.00	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
63	20240522	110659	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	15	2	0.50	9744460	3246	17.75	3005	3010	2990	3880	2090	2985	3001.99	1.95	-339	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2218	11.67	1.68	12	0.00	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
64	20240522	100658	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	15	2	0.50	7470130	2488	13.61	3005	3010	2990	3880	2090	2985	3002.46	1.95	-517	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2218	11.67	1.68	12	0.00	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
65	20240522	090658	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	20	2	0.67	111185	37	0.20	3005	3005	3005	3880	2090	2985	3005.00	1.95	-15	3021	3002	2981	2962	2941	2992	2952	370	895	500	2080	5	1	73924942	2221	11.69	1.68	12	0.00	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1442170	N	N	9	N	N
66	20240521	160650	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	25	2	0.84	54474065	18285	28.50	3000	3000	2960	3845	2075	2960	2979.17	1.95	-2825	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2207	11.61	1.67	12	0.02	257.00	1785.00	4398	20230818	-32.13	2880	20240417	3.65	3485	-14.35	20240102	2880	3.65	20240417	4485	-33.44	20230818	2880	3.65	20240417	0.29	N	096760	500	369 억	1443676	N	N	9	N	N
67	20240521	150656	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	30	2	1.01	50554920	16972	26.46	3000	3000	2960	3845	2075	2960	2978.72	1.95	-2793	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2210	11.63	1.68	12	0.02	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.29	N	096760	500	369 억	1443676	N	N	16	N	N
68	20240521	140653	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	20	2	0.68	44895705	15076	23.50	3000	3000	2960	3845	2075	2960	2977.96	1.95	-2764	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.02	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.29	N	096760	500	369 억	1443676	N	N	16	N	N
69	20240521	130654	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	20	2	0.68	37983160	12760	19.89	3000	3000	2960	3845	2075	2960	2976.74	1.95	-2812	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.02	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.29	N	096760	500	369 억	1443676	N	N	16	N	N
70	20240521	120654	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	20	2	0.68	37691245	12662	19.74	3000	3000	2960	3845	2075	2960	2976.72	1.95	-2812	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.02	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.29	N	096760	500	369 억	1443676	N	N	16	N	N
71	20240521	110655	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	25	2	0.84	34326430	11531	17.97	3000	3000	2960	3845	2075	2960	2976.88	1.95	-2812	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2207	11.61	1.67	12	0.02	257.00	1785.00	4398	20230818	-32.13	2880	20240417	3.65	3485	-14.35	20240102	2880	3.65	20240417	4485	-33.44	20230818	2880	3.65	20240417	0.29	N	096760	500	369 억	1443676	N	N	16	N	N
72	20240521	100655	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	20	2	0.68	28250295	9499	14.81	3000	3000	2960	3845	2075	2960	2974.03	1.95	-2722	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2203	11.60	1.67	12	0.01	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.29	N	096760	500	369 억	1443676	N	N	16	N	N
73	20240521	090650	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2975	15	2	0.51	4802675	1614	2.52	3000	3000	2975	3845	2075	2960	2975.64	1.95	-1602	3063	3011	2978	2926	2893	2995	2910	370	885	500	2070	5	1	73924942	2199	11.58	1.67	12	0.00	257.00	1785.00	4398	20230818	-32.36	2880	20240417	3.30	3485	-14.63	20240102	2880	3.30	20240417	4485	-33.67	20230818	2880	3.30	20240417	0.29	N	096760	500	369 억	1443676	N	N	16	N	N
74	20240517	160655	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	80919545	26926	159.01	3035	3035	2985	3910	2110	3010	3005.26	1.99	851	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2225	11.71	1.69	12	0.04	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.29	N	096760	500	369 억	1469968	N	N	1	N	N
75	20240517	150657	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	80678750	26846	158.53	3035	3035	2985	3910	2110	3010	3005.24	1.99	870	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.04	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1469968	N	N	24	N	N
76	20240517	140651	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	76004300	25292	149.36	3035	3035	2985	3910	2110	3010	3005.07	1.99	1628	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2225	11.71	1.69	12	0.03	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.29	N	096760	500	369 억	1469968	N	N	24	N	N
77	20240517	130647	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	72049170	23978	141.60	3035	3035	2985	3910	2110	3010	3004.80	1.99	1628	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2225	11.71	1.69	12	0.03	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.29	N	096760	500	369 억	1469968	N	N	24	N	N
78	20240517	120647	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	69581060	23158	136.75	3035	3035	2985	3910	2110	3010	3004.62	1.99	1164	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2225	11.71	1.69	12	0.03	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.29	N	096760	500	369 억	1469968	N	N	24	N	N
79	20240517	110647	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	10	2	0.33	63011085	20982	123.90	3035	3035	2985	3910	2110	3010	3003.10	1.99	1344	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2233	11.75	1.69	12	0.03	257.00	1785.00	4398	20230818	-31.33	2880	20240417	4.86	3485	-13.34	20240102	2880	4.86	20240417	4485	-32.66	20230818	2880	4.86	20240417	0.29	N	096760	500	369 억	1469968	N	N	24	N	N
80	20240517	100644	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-10	5	-0.33	50434000	16815	99.30	3035	3035	2985	3910	2110	3010	2999.35	1.99	1397	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2218	11.67	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1469968	N	N	24	N	N
81	20240517	090647	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-10	5	-0.33	15564270	5175	30.56	3035	3035	3000	3910	2110	3010	3007.59	1.99	-3990	3060	3035	3010	2985	2960	3047	2997	370	900	500	2100	5	1	73924942	2218	11.67	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1469968	N	N	24	N	N
82	20240516	160643	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	30	2	1.01	50940910	16934	42.64	2985	3035	2985	3870	2090	2980	3008.20	1.98	1818	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.30	N	096760	500	369 억	1467089	N	N	24	N	N
83	20240516	150641	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	30	2	1.01	49625760	16497	41.54	2985	3035	2985	3870	2090	2980	3008.17	1.98	1593	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.30	N	096760	500	369 억	1467089	N	N	18	N	N
84	20240516	140646	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	35	2	1.17	49237445	16368	41.21	2985	3035	2985	3870	2090	2980	3008.15	1.98	1569	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2229	11.73	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.30	N	096760	500	369 억	1467089	N	N	18	N	N
85	20240516	130643	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	50	2	1.68	44406815	14764	37.17	2985	3035	2985	3870	2090	2980	3007.78	1.98	1683	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2240	11.79	1.70	12	0.02	257.00	1785.00	4398	20230818	-31.11	2880	20240417	5.21	3485	-13.06	20240102	2880	5.21	20240417	4485	-32.44	20230818	2880	5.21	20240417	0.30	N	096760	500	369 억	1467089	N	N	18	N	N
86	20240516	120640	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	40	2	1.34	33647805	11205	28.21	2985	3020	2985	3870	2090	2980	3002.93	1.98	2413	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2233	11.75	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.33	2880	20240417	4.86	3485	-13.34	20240102	2880	4.86	20240417	4485	-32.66	20230818	2880	4.86	20240417	0.30	N	096760	500	369 억	1467089	N	N	18	N	N
87	20240516	110639	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	35	2	1.17	30938155	10307	25.95	2985	3020	2985	3870	2090	2980	3001.66	1.98	2217	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.30	N	096760	500	369 억	1467089	N	N	18	N	N
88	20240516	100641	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	40	2	1.34	25497975	8503	21.41	2985	3020	2985	3870	2090	2980	2998.70	1.98	2215	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2233	11.75	1.69	12	0.01	257.00	1785.00	4398	20230818	-31.33	2880	20240417	4.86	3485	-13.34	20240102	2880	4.86	20240417	4485	-32.66	20230818	2880	4.86	20240417	0.30	N	096760	500	369 억	1467089	N	N	18	N	N
89	20240516	090642	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	40	2	1.34	3110705	1040	2.62	2985	3020	2985	3870	2090	2980	2991.06	1.98	939	3040	3010	2995	2965	2950	3002	2957	370	890	500	2080	5	1	73924942	2233	11.75	1.69	12	0.00	257.00	1785.00	4398	20230818	-31.33	2880	20240417	4.86	3485	-13.34	20240102	2880	4.86	20240417	4485	-32.66	20230818	2880	4.86	20240417	0.30	N	096760	500	369 억	1467089	N	N	18	N	N
90	20240514	160649	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	-20	5	-0.67	118993610	39714	284.97	3020	3025	2980	3900	2100	3000	2996.26	1.99	-2313	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2203	11.60	1.67	12	0.05	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.31	N	096760	500	369 억	1469354	N	N	18	N	N
91	20240514	150652	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	-15	5	-0.50	107752135	35955	258.00	3020	3025	2980	3900	2100	3000	2996.86	1.99	-1582	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2207	11.61	1.67	12	0.05	257.00	1785.00	4398	20230818	-32.13	2880	20240417	3.65	3485	-14.35	20240102	2880	3.65	20240417	4485	-33.44	20230818	2880	3.65	20240417	0.31	N	096760	500	369 억	1469354	N	N	0	N	N
92	20240514	140649	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	43045640	14374	103.14	3020	3020	2985	3900	2100	3000	2994.69	1.99	-1813	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.31	N	096760	500	369 억	1469354	N	N	0	N	N
93	20240514	130651	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	18687865	6236	44.75	3020	3020	2990	3900	2100	3000	2996.77	1.99	-734	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2218	11.67	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.31	N	096760	500	369 억	1469354	N	N	0	N	N
94	20240514	120648	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	14622025	4880	35.02	3020	3020	2990	3900	2100	3000	2996.32	1.99	-683	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2214	11.65	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.31	N	096760	500	369 억	1469354	N	N	0	N	N
95	20240514	110649	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	14112875	4710	33.80	3020	3020	2990	3900	2100	3000	2996.36	1.99	-683	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2214	11.65	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.31	N	096760	500	369 억	1469354	N	N	0	N	N
96	20240514	100647	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-10	5	-0.33	10568470	3525	25.29	3020	3020	2990	3900	2100	3000	2998.15	1.99	-683	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2210	11.63	1.68	12	0.00	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.31	N	096760	500	369 억	1469354	N	N	0	N	N
97	20240514	090648	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	15	2	0.50	1827465	606	4.35	3020	3020	3015	3900	2100	3000	3015.62	1.99	-331	3043	3021	3003	2981	2963	3012	2972	370	900	500	2100	5	1	73924942	2229	11.73	1.69	12	0.00	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.31	N	096760	500	369 억	1469354	N	N	0	N	N
98	20240513	160647	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	41700040	13936	38.42	3025	3025	2985	3890	2100	2995	2991.75	1.99	-3467	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2218	11.67	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
99	20240513	150649	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	38277725	12795	35.27	3025	3025	2985	3890	2100	2995	2991.62	1.99	-3388	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
100	20240513	140649	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	32031815	10709	29.52	3025	3025	2985	3890	2100	2995	2991.11	1.99	-2998	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2218	11.67	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
101	20240513	130643	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	27644745	9243	25.48	3025	3025	2985	3890	2100	2995	2990.88	1.99	-3009	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2214	11.65	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
102	20240513	120648	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	26012315	8698	23.98	3025	3025	2985	3890	2100	2995	2990.61	1.99	-3040	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2218	11.67	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
103	20240513	110646	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	-10	5	-0.33	24236900	8105	22.34	3025	3025	2985	3890	2100	2995	2990.36	1.99	-3057	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2207	11.61	1.67	12	0.01	257.00	1785.00	4398	20230818	-32.13	2880	20240417	3.65	3485	-14.35	20240102	2880	3.65	20240417	4485	-33.44	20230818	2880	3.65	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
104	20240513	100647	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	15212355	5082	14.01	3025	3025	2990	3890	2100	2995	2993.38	1.99	-2525	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2214	11.65	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
105	20240513	090649	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	25	2	0.83	138985	46	0.13	3025	3025	3020	3890	2100	2995	3021.41	1.99	-35	3041	3017	3001	2977	2961	3010	2970	370	895	500	2090	5	1	73924942	2233	11.75	1.69	12	0.00	257.00	1785.00	4398	20230818	-31.33	2880	20240417	4.86	3485	-13.34	20240102	2880	4.86	20240417	4485	-32.66	20230818	2880	4.86	20240417	0.31	N	096760	500	369 억	1473219	N	N	0	N	N
106	20240510	160627	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	108717955	36275	192.59	3005	3025	2985	3905	2105	3005	2997.05	2.00	-5085	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2214	11.65	1.68	12	0.05	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
107	20240510	150633	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	88672825	29562	156.95	3005	3025	2985	3905	2105	3005	2999.55	2.00	-2520	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2210	11.63	1.68	12	0.04	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
108	20240510	140637	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	79070240	26352	139.91	3005	3025	2990	3905	2105	3005	3000.54	2.00	-1888	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2210	11.63	1.68	12	0.04	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
109	20240510	130630	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	39631140	13194	70.05	3005	3025	2995	3905	2105	3005	3003.72	2.00	-347	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
110	20240510	120627	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	24652265	8199	43.53	3005	3025	3000	3905	2105	3005	3006.74	2.00	-152	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.01	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
111	20240510	110629	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	10404100	3454	18.34	3005	3025	3005	3905	2105	3005	3012.19	2.00	55	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.00	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
112	20240510	100630	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	9032780	2998	15.92	3005	3025	3005	3905	2105	3005	3012.94	2.00	129	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.00	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
113	20240510	090631	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	20	2	0.67	265480	88	0.47	3005	3025	3005	3905	2105	3005	3016.82	2.00	-17	3081	3042	3021	2982	2961	3032	2972	370	900	500	2100	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	4398	20230818	-31.22	2880	20240417	5.03	3485	-13.20	20240102	2880	5.03	20240417	4485	-32.55	20230818	2880	5.03	20240417	0.31	N	096760	500	369 억	1478296	N	N	0	N	N
114	20240509	160642	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-10	5	-0.33	56692755	18835	31.92	3010	3060	3000	3915	2115	3015	3009.97	2.00	-447	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2221	11.69	1.68	12	0.03	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
115	20240509	150643	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-5	5	-0.17	55195650	18337	31.08	3010	3060	3000	3915	2115	3015	3010.07	2.00	-306	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
116	20240509	140618	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-5	5	-0.17	47119820	15654	26.53	3010	3060	3000	3915	2115	3015	3010.08	2.00	-306	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
117	20240509	130629	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-10	5	-0.33	37586195	12482	21.15	3010	3060	3000	3915	2115	3015	3011.23	2.00	-106	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2221	11.69	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
118	20240509	120632	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	0	3	0.00	32410395	10760	18.24	3010	3060	3000	3915	2115	3015	3012.12	2.00	-104	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
119	20240509	110620	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	0	3	0.00	21670440	7196	12.20	3010	3060	3000	3915	2115	3015	3011.46	2.00	-135	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
120	20240509	100624	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	0	3	0.00	14536725	4826	8.18	3010	3060	3000	3915	2115	3015	3012.17	2.00	212	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
121	20240509	090619	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	10	2	0.33	2466180	813	1.38	3010	3060	3005	3915	2115	3015	3033.43	2.00	-140	3071	3042	3021	2992	2971	3057	3007	370	900	500	2110	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	4398	20230818	-31.22	2880	20240417	5.03	3485	-13.20	20240102	2880	5.03	20240417	4485	-32.55	20230818	2880	5.03	20240417	0.30	N	096760	500	369 억	1478662	N	N	0	N	N
122	20240508	160617	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	178314610	59002	91.08	3010	3050	3000	3910	2110	3010	3022.41	1.98	7328	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2229	11.73	1.69	12	0.08	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
123	20240508	150622	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	25	2	0.83	157365140	52056	80.36	3010	3050	3000	3910	2110	3010	3023.00	1.98	6499	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2244	11.81	1.70	12	0.07	257.00	1785.00	4398	20230818	-30.99	2880	20240417	5.38	3485	-12.91	20240102	2880	5.38	20240417	4485	-32.33	20230818	2880	5.38	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
124	20240508	140616	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	59392865	19692	30.40	3010	3030	3000	3910	2110	3010	3016.09	1.98	3065	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2229	11.73	1.69	12	0.03	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
125	20240508	130613	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	47320395	15683	24.21	3010	3030	3000	3910	2110	3010	3017.31	1.98	2456	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.56	2880	20240417	4.51	3485	-13.63	20240102	2880	4.51	20240417	4485	-32.89	20230818	2880	4.51	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
126	20240508	120616	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	15	2	0.50	46275385	15336	23.67	3010	3030	3000	3910	2110	3010	3017.44	1.98	2456	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2236	11.77	1.69	12	0.02	257.00	1785.00	4398	20230818	-31.22	2880	20240417	5.03	3485	-13.20	20240102	2880	5.03	20240417	4485	-32.55	20230818	2880	5.03	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
127	20240508	110652	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	33273195	11029	17.03	3010	3030	3000	3910	2110	3010	3016.88	1.98	2529	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
128	20240508	100622	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	20	2	0.66	27121230	8990	13.88	3010	3030	3000	3910	2110	3010	3016.82	1.98	2577	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2240	11.79	1.70	12	0.01	257.00	1785.00	4398	20230818	-31.11	2880	20240417	5.21	3485	-13.06	20240102	2880	5.21	20240417	4485	-32.44	20230818	2880	5.21	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
129	20240508	090623	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	679280	226	0.35	3010	3010	3005	3910	2110	3010	3005.66	1.98	181	3046	3027	3001	2982	2956	3037	2992	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.00	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1466040	N	N	0	N	N
130	20240503	160634	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	80876775	27025	29.95	3030	3030	2980	3905	2105	3005	2992.56	1.98	3974	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.04	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1464792	N	N	1	N	N
131	20240503	150635	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	74277880	24829	27.52	3030	3030	2980	3905	2105	3005	2991.58	1.98	3968	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2221	11.69	1.68	12	0.03	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1464792	N	N	91	N	N
132	20240503	140634	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	68812880	23007	25.50	3030	3030	2980	3905	2105	3005	2990.95	1.98	2766	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2218	11.67	1.68	12	0.03	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1464792	N	N	91	N	N
133	20240503	130635	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	10	2	0.33	62205490	20810	23.06	3030	3030	2980	3905	2105	3005	2989.21	1.98	2677	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2229	11.73	1.69	12	0.03	257.00	1785.00	4398	20230818	-31.45	2880	20240417	4.69	3485	-13.49	20240102	2880	4.69	20240417	4485	-32.78	20230818	2880	4.69	20240417	0.29	N	096760	500	369 억	1464792	N	N	91	N	N
134	20240503	120632	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	57074150	19100	21.17	3030	3030	2980	3905	2105	3005	2988.18	1.98	2494	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2218	11.67	1.68	12	0.03	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1464792	N	N	91	N	N
135	20240503	110632	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	54637405	18288	20.27	3030	3030	2980	3905	2105	3005	2987.61	1.98	1940	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2210	11.63	1.68	12	0.02	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.29	N	096760	500	369 억	1464792	N	N	91	N	N
136	20240503	100628	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	39524960	13232	14.67	3030	3030	2980	3905	2105	3005	2987.07	1.98	914	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2210	11.63	1.68	12	0.02	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.29	N	096760	500	369 억	1464792	N	N	91	N	N
137	20240503	090628	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	20	2	0.67	247895	82	0.09	3030	3030	3005	3905	2105	3005	3023.11	1.98	-27	3055	3030	3000	2975	2945	3015	2960	370	900	500	2100	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	4398	20230818	-31.22	2880	20240417	5.03	3485	-13.20	20240102	2880	5.03	20240417	4485	-32.55	20230818	2880	5.03	20240417	0.29	N	096760	500	369 억	1464792	N	N	91	N	N
138	20240502	160625	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-10	5	-0.33	269495585	90221	562.79	3015	3025	2970	3915	2115	3015	2987.06	1.99	-24919	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2221	11.69	1.68	12	0.12	257.00	1785.00	4398	20230818	-31.67	2880	20240417	4.34	3485	-13.77	20240102	2880	4.34	20240417	4485	-33.00	20230818	2880	4.34	20240417	0.29	N	096760	500	369 억	1469881	N	N	91	N	N
139	20240502	150628	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	-30	5	-1.00	233646435	78212	487.88	3015	3025	2970	3915	2115	3015	2987.35	1.99	-24144	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2207	11.61	1.67	12	0.11	257.00	1785.00	4398	20230818	-32.13	2880	20240417	3.65	3485	-14.35	20240102	2880	3.65	20240417	4485	-33.44	20230818	2880	3.65	20240417	0.29	N	096760	500	369 억	1469881	N	N	0	N	N
140	20240502	140624	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2985	-30	5	-1.00	130704145	43690	272.53	3015	3025	2975	3915	2115	3015	2991.63	1.99	-12348	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2207	11.61	1.67	12	0.06	257.00	1785.00	4398	20230818	-32.13	2880	20240417	3.65	3485	-14.35	20240102	2880	3.65	20240417	4485	-33.44	20230818	2880	3.65	20240417	0.29	N	096760	500	369 억	1469881	N	N	0	N	N
141	20240502	130624	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-25	5	-0.83	102188565	34191	213.28	3015	3015	2975	3915	2115	3015	2988.76	1.99	-9668	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2210	11.63	1.68	12	0.05	257.00	1785.00	4398	20230818	-32.01	2880	20240417	3.82	3485	-14.20	20240102	2880	3.82	20240417	4485	-33.33	20230818	2880	3.82	20240417	0.29	N	096760	500	369 억	1469881	N	N	0	N	N
142	20240502	120621	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-20	5	-0.66	88963190	29758	185.63	3015	3015	2980	3915	2115	3015	2989.56	1.99	-6087	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2214	11.65	1.68	12	0.04	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.29	N	096760	500	369 억	1469881	N	N	0	N	N
143	20240502	110621	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-15	5	-0.50	59783605	19991	124.70	3015	3015	2980	3915	2115	3015	2990.53	1.99	-1230	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2218	11.67	1.68	12	0.03	257.00	1785.00	4398	20230818	-31.79	2880	20240417	4.17	3485	-13.92	20240102	2880	4.17	20240417	4485	-33.11	20230818	2880	4.17	20240417	0.29	N	096760	500	369 억	1469881	N	N	0	N	N
144	20240502	100619	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-20	5	-0.66	46491885	15550	97.00	3015	3015	2980	3915	2115	3015	2989.83	1.99	1483	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	4398	20230818	-31.90	2880	20240417	3.99	3485	-14.06	20240102	2880	3.99	20240417	4485	-33.22	20230818	2880	3.99	20240417	0.29	N	096760	500	369 억	1469881	N	N	0	N	N
145	20240502	090620	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2980	-35	5	-1.16	26155030	8765	54.68	3015	3015	2980	3915	2115	3015	2984.03	1.99	4470	3045	3030	3010	2995	2975	3020	2985	370	900	500	2110	5	1	73924942	2203	11.60	1.67	12	0.01	257.00	1785.00	4398	20230818	-32.24	2880	20240417	3.47	3485	-14.49	20240102	2880	3.47	20240417	4485	-33.56	20230818	2880	3.47	20240417	0.29	N	096760	500	369 억	1469881	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History