KissMeData/107590/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160817	57	100.00	KOSPI		금융업	N	N	N	N		N	95900	1300	2	1.37	178540100	1842	101.82	98900	102000	94700	122900	66300	94600	96940.87	0.19	0	-53	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2225	16.84	0.95	12	0.08	5696.00	100734.00	108000	20240521	-11.20	74500	20240318	28.72	108000	-11.20	20240521	74500	28.72	20240318	108000	-11.20	20240521	74500	28.72	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
3	20240531	150815	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	500	2	0.53	175091200	1806	99.83	98900	102000	94700	122900	66300	94600	96949.72	0.19	0	-50	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2206	16.70	0.94	12	0.08	5696.00	100734.00	108000	20240521	-11.94	74500	20240318	27.65	108000	-11.94	20240521	74500	27.65	20240318	108000	-11.94	20240521	74500	27.65	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
4	20240531	140815	57	100.00	KOSPI		금융업	N	N	N	N		N	94900	300	2	0.32	168436100	1736	95.96	98900	102000	94700	122900	66300	94600	97025.40	0.19	0	-29	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2202	16.66	0.94	12	0.07	5696.00	100734.00	108000	20240521	-12.13	74500	20240318	27.38	108000	-12.13	20240521	74500	27.38	20240318	108000	-12.13	20240521	74500	27.38	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
5	20240531	130820	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	500	2	0.53	144973100	1489	82.31	98900	102000	94700	122900	66300	94600	97362.73	0.19	0	-16	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2206	16.70	0.94	12	0.06	5696.00	100734.00	108000	20240521	-11.94	74500	20240318	27.65	108000	-11.94	20240521	74500	27.65	20240318	108000	-11.94	20240521	74500	27.65	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
6	20240531	120824	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	500	2	0.53	123377900	1262	69.76	98900	102000	94700	122900	66300	94600	97763.79	0.19	0	-12	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2206	16.70	0.94	12	0.05	5696.00	100734.00	108000	20240521	-11.94	74500	20240318	27.65	108000	-11.94	20240521	74500	27.65	20240318	108000	-11.94	20240521	74500	27.65	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
7	20240531	110819	57	100.00	KOSPI		금융업	N	N	N	N		N	95400	800	2	0.85	114341100	1167	64.51	98900	102000	94700	122900	66300	94600	97978.66	0.19	0	0	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2213	16.75	0.95	12	0.05	5696.00	100734.00	108000	20240521	-11.67	74500	20240318	28.05	108000	-11.67	20240521	74500	28.05	20240318	108000	-11.67	20240521	74500	28.05	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
8	20240531	100819	57	100.00	KOSPI		금융업	N	N	N	N		N	95700	1100	2	1.16	93583500	949	52.46	98900	102000	94700	122900	66300	94600	98612.75	0.19	0	20	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2220	16.80	0.95	12	0.04	5696.00	100734.00	108000	20240521	-11.39	74500	20240318	28.46	108000	-11.39	20240521	74500	28.46	20240318	108000	-11.39	20240521	74500	28.46	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
9	20240531	090818	57	100.00	KOSPI		금융업	N	N	N	N		N	99200	4600	2	4.86	73123600	735	40.63	98900	102000	94700	122900	66300	94600	99487.89	0.19	0	14	102733	98666	95833	91766	88933	100700	93800	13	28300	500	70000	100	1	2320000	2301	17.42	0.98	12	0.03	5696.00	100734.00	108000	20240521	-8.15	74500	20240318	33.15	108000	-8.15	20240521	74500	33.15	20240318	108000	-8.15	20240521	74500	33.15	20240318	0.04	N	107590	500	13 억		4321	N	N	0	N	00	N
10	20240530	160814	57	100.00	KOSPI		금융업	N	N	N	N		N	94600	800	2	0.85	170283400	1792	145.93	93800	99900	93000	121900	65700	93800	95025.41	0.18	0	149	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2195	16.61	0.94	12	0.08	5696.00	100734.00	108000	20240521	-12.41	74500	20240318	26.98	108000	-12.41	20240521	74500	26.98	20240318	108000	-12.41	20240521	74500	26.98	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
11	20240530	150815	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	1700	2	1.81	166021500	1747	142.26	93800	99900	93000	121900	65700	93800	95032.34	0.18	0	142	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2216	16.77	0.95	12	0.08	5696.00	100734.00	108000	20240521	-11.57	74500	20240318	28.19	108000	-11.57	20240521	74500	28.19	20240318	108000	-11.57	20240521	74500	28.19	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
12	20240530	140814	57	100.00	KOSPI		금융업	N	N	N	N		N	94800	1000	2	1.07	151903900	1599	130.21	93800	99900	93000	121900	65700	93800	94999.31	0.18	0	142	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2199	16.64	0.94	12	0.07	5696.00	100734.00	108000	20240521	-12.22	74500	20240318	27.25	108000	-12.22	20240521	74500	27.25	20240318	108000	-12.22	20240521	74500	27.25	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
13	20240530	130816	57	100.00	KOSPI		금융업	N	N	N	N		N	94700	900	2	0.96	151714300	1597	130.05	93800	99900	93000	121900	65700	93800	94999.56	0.18	0	144	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2197	16.63	0.94	12	0.07	5696.00	100734.00	108000	20240521	-12.31	74500	20240318	27.11	108000	-12.31	20240521	74500	27.11	20240318	108000	-12.31	20240521	74500	27.11	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
14	20240530	120813	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	1300	2	1.39	137830100	1451	118.16	93800	99900	93000	121900	65700	93800	94989.73	0.18	0	145	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2206	16.70	0.94	12	0.06	5696.00	100734.00	108000	20240521	-11.94	74500	20240318	27.65	108000	-11.94	20240521	74500	27.65	20240318	108000	-11.94	20240521	74500	27.65	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
15	20240530	110815	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	1200	2	1.28	99890800	1052	85.67	93800	99900	93000	121900	65700	93800	94953.23	0.18	0	150	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2204	16.68	0.94	12	0.05	5696.00	100734.00	108000	20240521	-12.04	74500	20240318	27.52	108000	-12.04	20240521	74500	27.52	20240318	108000	-12.04	20240521	74500	27.52	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
16	20240530	100815	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	1200	2	1.28	66598100	701	57.08	93800	99900	93000	121900	65700	93800	95004.42	0.18	0	156	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2204	16.68	0.94	12	0.03	5696.00	100734.00	108000	20240521	-12.04	74500	20240318	27.52	108000	-12.04	20240521	74500	27.52	20240318	108000	-12.04	20240521	74500	27.52	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
17	20240530	090815	57	100.00	KOSPI		금융업	N	N	N	N		N	95200	1400	2	1.49	37812600	400	32.57	93800	95200	93800	121900	65700	93800	94531.50	0.18	0	14	95066	94432	93566	92932	92066	94750	93250	13	28100	500	69410	100	1	2320000	2209	16.71	0.95	12	0.02	5696.00	100734.00	108000	20240521	-11.85	74500	20240318	27.79	108000	-11.85	20240521	74500	27.79	20240318	108000	-11.85	20240521	74500	27.79	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
18	20240529	160808	57	100.00	KOSPI		금융업	N	N	N	N		N	93800	100	2	0.11	114858500	1227	163.16	93600	94200	92700	121800	65600	93700	93609.21	0.18	0	-19	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2176	16.47	0.93	12	0.05	5696.00	100734.00	108000	20240521	-13.15	74500	20240318	25.91	108000	-13.15	20240521	74500	25.91	20240318	108000	-13.15	20240521	74500	25.91	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
19	20240529	150807	57	100.00	KOSPI		금융업	N	N	N	N		N	94000	300	2	0.32	114108900	1219	162.10	93600	94200	92700	121800	65600	93700	93608.61	0.18	0	-23	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2181	16.50	0.93	12	0.05	5696.00	100734.00	108000	20240521	-12.96	74500	20240318	26.17	108000	-12.96	20240521	74500	26.17	20240318	108000	-12.96	20240521	74500	26.17	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
20	20240529	140807	57	100.00	KOSPI		금융업	N	N	N	N		N	93700	0	3	0.00	85189200	910	121.01	93600	94200	92700	121800	65600	93700	93614.51	0.18	0	-7	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2174	16.45	0.93	12	0.04	5696.00	100734.00	108000	20240521	-13.24	74500	20240318	25.77	108000	-13.24	20240521	74500	25.77	20240318	108000	-13.24	20240521	74500	25.77	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
21	20240529	130811	57	100.00	KOSPI		금융업	N	N	N	N		N	93800	100	2	0.11	84908000	907	120.61	93600	94200	92700	121800	65600	93700	93614.11	0.18	0	-6	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2176	16.47	0.93	12	0.04	5696.00	100734.00	108000	20240521	-13.15	74500	20240318	25.91	108000	-13.15	20240521	74500	25.91	20240318	108000	-13.15	20240521	74500	25.91	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
22	20240529	120813	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	200	2	0.21	82573400	882	117.29	93600	94200	92700	121800	65600	93700	93620.63	0.18	0	-4	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2178	16.49	0.93	12	0.04	5696.00	100734.00	108000	20240521	-13.06	74500	20240318	26.04	108000	-13.06	20240521	74500	26.04	20240318	108000	-13.06	20240521	74500	26.04	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
23	20240529	110810	57	100.00	KOSPI		금융업	N	N	N	N		N	92700	-1000	5	-1.07	67440600	720	95.74	93600	94200	92700	121800	65600	93700	93667.50	0.18	0	-4	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2151	16.27	0.92	12	0.03	5696.00	100734.00	108000	20240521	-14.17	74500	20240318	24.43	108000	-14.17	20240521	74500	24.43	20240318	108000	-14.17	20240521	74500	24.43	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
24	20240529	100808	57	100.00	KOSPI		금융업	N	N	N	N		N	93600	-100	5	-0.11	32688400	348	46.28	93600	94200	93300	121800	65600	93700	93932.18	0.18	0	-1	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2172	16.43	0.93	12	0.02	5696.00	100734.00	108000	20240521	-13.33	74500	20240318	25.64	108000	-13.33	20240521	74500	25.64	20240318	108000	-13.33	20240521	74500	25.64	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
25	20240529	090805	57	100.00	KOSPI		금융업	N	N	N	N		N	94000	300	2	0.32	16637800	177	23.54	93600	94100	93600	121800	65600	93700	93998.87	0.18	0	1	95633	94666	93033	92066	90433	95150	92550	13	28100	500	69330	100	1	2320000	2181	16.50	0.93	12	0.01	5696.00	100734.00	108000	20240521	-12.96	74500	20240318	26.17	108000	-12.96	20240521	74500	26.17	20240318	108000	-12.96	20240521	74500	26.17	20240318	0.04	N	107590	500	13 억		4200	N	N	0	N	00	N
26	20240528	160802	57	100.00	KOSPI		금융업	N	N	N	N		N	93700	1200	2	1.30	69516700	751	57.81	92500	94000	91400	120200	64800	92500	92565.51	0.18	0	23	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2174	16.45	0.93	12	0.03	5696.00	100734.00	108000	20240521	-13.24	74500	20240318	25.77	108000	-13.24	20240521	74500	25.77	20240318	108000	-13.24	20240521	74500	25.77	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
27	20240528	150805	57	100.00	KOSPI		금융업	N	N	N	N		N	92600	100	2	0.11	68956800	745	57.35	92500	94000	91400	120200	64800	92500	92559.46	0.18	0	22	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2148	16.26	0.92	12	0.03	5696.00	100734.00	108000	20240521	-14.26	74500	20240318	24.30	108000	-14.26	20240521	74500	24.30	20240318	108000	-14.26	20240521	74500	24.30	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
28	20240528	140806	57	100.00	KOSPI		금융업	N	N	N	N		N	94000	1500	2	1.62	67844900	733	56.43	92500	94000	91400	120200	64800	92500	92557.84	0.18	0	18	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2181	16.50	0.93	12	0.03	5696.00	100734.00	108000	20240521	-12.96	74500	20240318	26.17	108000	-12.96	20240521	74500	26.17	20240318	108000	-12.96	20240521	74500	26.17	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
29	20240528	130803	57	100.00	KOSPI		금융업	N	N	N	N		N	92700	200	2	0.22	50091700	543	41.80	92500	92800	91400	120200	64800	92500	92249.91	0.18	0	18	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2151	16.27	0.92	12	0.02	5696.00	100734.00	108000	20240521	-14.17	74500	20240318	24.43	108000	-14.17	20240521	74500	24.43	20240318	108000	-14.17	20240521	74500	24.43	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
30	20240528	120804	57	100.00	KOSPI		금융업	N	N	N	N		N	92200	-300	5	-0.32	39672400	430	33.10	92500	92800	91400	120200	64800	92500	92261.40	0.18	0	21	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2139	16.19	0.92	12	0.02	5696.00	100734.00	108000	20240521	-14.63	74500	20240318	23.76	108000	-14.63	20240521	74500	23.76	20240318	108000	-14.63	20240521	74500	23.76	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
31	20240528	110748	57	100.00	KOSPI		금융업	N	N	N	N		N	92800	300	2	0.32	32776600	355	27.33	92500	92800	91400	120200	64800	92500	92328.45	0.18	0	10	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2153	16.29	0.92	12	0.02	5696.00	100734.00	108000	20240521	-14.07	74500	20240318	24.56	108000	-14.07	20240521	74500	24.56	20240318	108000	-14.07	20240521	74500	24.56	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
32	20240528	100804	57	100.00	KOSPI		금융업	N	N	N	N		N	92200	-300	5	-0.32	7094400	77	5.93	92500	92600	91400	120200	64800	92500	92135.06	0.18	0	8	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2139	16.19	0.92	12	0.00	5696.00	100734.00	108000	20240521	-14.63	74500	20240318	23.76	108000	-14.63	20240521	74500	23.76	20240318	108000	-14.63	20240521	74500	23.76	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
33	20240528	090806	57	100.00	KOSPI		금융업	N	N	N	N		N	92100	-400	5	-0.43	1468900	16	1.23	92500	92600	91400	120200	64800	92500	91806.25	0.18	0	2	94700	93600	92800	91700	90900	93200	91300	13	27700	500	68450	100	1	2320000	2137	16.17	0.91	12	0.00	5696.00	100734.00	108000	20240521	-14.72	74500	20240318	23.62	108000	-14.72	20240521	74500	23.62	20240318	108000	-14.72	20240521	74500	23.62	20240318	0.04	N	107590	500	13 억		4179	N	N	0	N	00	N
34	20240527	160753	57	100.00	KOSPI		금융업	N	N	N	N		N	92500	-1400	5	-1.49	119896100	1298	24.36	93100	93900	92000	122000	65800	93900	92367.63	0.18	0	-58	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2146	16.24	0.92	12	0.06	5696.00	100734.00	108000	20240521	-14.35	74500	20240318	24.16	108000	-14.35	20240521	74500	24.16	20240318	108000	-14.35	20240521	74500	24.16	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
35	20240527	150805	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	0	3	0.00	114220700	1237	23.21	93100	93900	92000	122000	65800	93900	92336.86	0.18	0	-58	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2178	16.49	0.93	12	0.05	5696.00	100734.00	108000	20240521	-13.06	74500	20240318	26.04	108000	-13.06	20240521	74500	26.04	20240318	108000	-13.06	20240521	74500	26.04	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
36	20240527	140802	57	100.00	KOSPI		금융업	N	N	N	N		N	92500	-1400	5	-1.49	101679200	1102	20.68	93100	93700	92000	122000	65800	93900	92267.88	0.18	0	-37	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2146	16.24	0.92	12	0.05	5696.00	100734.00	108000	20240521	-14.35	74500	20240318	24.16	108000	-14.35	20240521	74500	24.16	20240318	108000	-14.35	20240521	74500	24.16	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
37	20240527	130802	57	100.00	KOSPI		금융업	N	N	N	N		N	93300	-600	5	-0.64	101031100	1095	20.55	93100	93700	92000	122000	65800	93900	92265.84	0.18	0	-34	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2165	16.38	0.93	12	0.05	5696.00	100734.00	108000	20240521	-13.61	74500	20240318	25.23	108000	-13.61	20240521	74500	25.23	20240318	108000	-13.61	20240521	74500	25.23	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
38	20240527	120803	57	100.00	KOSPI		금융업	N	N	N	N		N	92200	-1700	5	-1.81	97047000	1052	19.74	93100	93700	92000	122000	65800	93900	92250.00	0.18	0	-29	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2139	16.19	0.92	12	0.05	5696.00	100734.00	108000	20240521	-14.63	74500	20240318	23.76	108000	-14.63	20240521	74500	23.76	20240318	108000	-14.63	20240521	74500	23.76	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
39	20240527	110802	57	100.00	KOSPI		금융업	N	N	N	N		N	93500	-400	5	-0.43	89002200	965	18.11	93100	93700	92000	122000	65800	93900	92230.26	0.18	0	-29	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2169	16.42	0.93	12	0.04	5696.00	100734.00	108000	20240521	-13.43	74500	20240318	25.50	108000	-13.43	20240521	74500	25.50	20240318	108000	-13.43	20240521	74500	25.50	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
40	20240527	100801	57	100.00	KOSPI		금융업	N	N	N	N		N	92400	-1500	5	-1.60	51137200	554	10.40	93100	93700	92000	122000	65800	93900	92305.42	0.18	0	-13	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2144	16.22	0.92	12	0.02	5696.00	100734.00	108000	20240521	-14.44	74500	20240318	24.03	108000	-14.44	20240521	74500	24.03	20240318	108000	-14.44	20240521	74500	24.03	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
41	20240527	090801	57	100.00	KOSPI		금융업	N	N	N	N		N	92200	-1700	5	-1.81	26191300	284	5.33	93100	93100	92000	122000	65800	93900	92222.89	0.18	0	40	108300	101100	96800	89600	85300	98950	87450	13	28100	500	69480	100	1	2320000	2139	16.19	0.92	12	0.01	5696.00	100734.00	108000	20240521	-14.63	74500	20240318	23.76	108000	-14.63	20240521	74500	23.76	20240318	108000	-14.63	20240521	74500	23.76	20240318	0.04	N	107590	500	13 억		4235	N	N	0	N	00	N
42	20240524	160720	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	-5100	5	-5.15	528732100	5316	171.43	99600	104000	92500	128700	69300	99000	99482.57	0.19	0	-57	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2178	16.49	0.93	12	0.23	5696.00	100734.00	108000	20240521	-13.06	74500	20240318	26.04	108000	-13.06	20240521	74500	26.04	20240318	108000	-13.06	20240521	74500	26.04	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
43	20240524	150720	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	-5100	5	-5.15	523477900	5260	169.62	99600	104000	92500	128700	69300	99000	99520.51	0.19	0	-61	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2178	16.49	0.93	12	0.23	5696.00	100734.00	108000	20240521	-13.06	74500	20240318	26.04	108000	-13.06	20240521	74500	26.04	20240318	108000	-13.06	20240521	74500	26.04	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
44	20240524	140725	57	100.00	KOSPI		금융업	N	N	N	N		N	94700	-4300	5	-4.34	441963100	4390	141.57	99600	104000	92500	128700	69300	99000	100674.97	0.19	0	-274	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2197	16.63	0.94	12	0.19	5696.00	100734.00	108000	20240521	-12.31	74500	20240318	27.11	108000	-12.31	20240521	74500	27.11	20240318	108000	-12.31	20240521	74500	27.11	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
45	20240524	130720	57	100.00	KOSPI		금융업	N	N	N	N		N	98400	-600	5	-0.61	367711800	3611	116.45	99600	104000	98100	128700	69300	99000	101831.02	0.19	0	-256	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2283	17.28	0.98	12	0.16	5696.00	100734.00	108000	20240521	-8.89	74500	20240318	32.08	108000	-8.89	20240521	74500	32.08	20240318	108000	-8.89	20240521	74500	32.08	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
46	20240524	120723	57	100.00	KOSPI		금융업	N	N	N	N		N	99100	100	2	0.10	354630000	3479	112.19	99600	104000	99100	128700	69300	99000	101934.46	0.19	0	-259	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2299	17.40	0.98	12	0.15	5696.00	100734.00	108000	20240521	-8.24	74500	20240318	33.02	108000	-8.24	20240521	74500	33.02	20240318	108000	-8.24	20240521	74500	33.02	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
47	20240524	110720	57	100.00	KOSPI		금융업	N	N	N	N		N	101900	2900	2	2.93	308207900	3020	97.39	99600	104000	99600	128700	69300	99000	102055.60	0.19	0	-262	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2364	17.89	1.01	12	0.13	5696.00	100734.00	108000	20240521	-5.65	74500	20240318	36.78	108000	-5.65	20240521	74500	36.78	20240318	108000	-5.65	20240521	74500	36.78	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
48	20240524	100726	57	100.00	KOSPI		금융업	N	N	N	N		N	101600	2600	2	2.63	273227800	2676	86.29	99600	104000	99600	128700	69300	99000	102103.06	0.19	0	-219	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2357	17.84	1.01	12	0.12	5696.00	100734.00	108000	20240521	-5.93	74500	20240318	36.38	108000	-5.93	20240521	74500	36.38	20240318	108000	-5.93	20240521	74500	36.38	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
49	20240524	090721	57	100.00	KOSPI		금융업	N	N	N	N		N	101100	2100	2	2.12	13390400	132	4.26	99600	102000	99600	128700	69300	99000	101442.42	0.19	0	4	104600	101800	98900	96100	93200	103200	97500	13	29700	500	73260	100	1	2320000	2346	17.75	1.00	12	0.01	5696.00	100734.00	108000	20240521	-6.39	74500	20240318	35.70	108000	-6.39	20240521	74500	35.70	20240318	108000	-6.39	20240521	74500	35.70	20240318	0.04	N	107590	500	13 억		4364	N	N	0	N	00	N
50	20240523	160718	57	100.00	KOSPI		금융업	N	N	N	N		N	99000	3000	2	3.12	304694700	3099	47.86	96000	101700	96000	124800	67200	96000	98322.23	0.19	0	-47	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2297	17.38	0.98	12	0.13	5696.00	100734.00	108000	20240521	-8.33	74500	20240318	32.89	108000	-8.33	20240521	74500	32.89	20240318	108000	-8.33	20240521	74500	32.89	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
51	20240523	150723	57	100.00	KOSPI		금융업	N	N	N	N		N	98600	2600	2	2.71	282025100	2870	44.32	96000	101700	96000	124800	67200	96000	98269.75	0.19	0	-38	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2288	17.31	0.98	12	0.12	5696.00	100734.00	108000	20240521	-8.70	74500	20240318	32.35	108000	-8.70	20240521	74500	32.35	20240318	108000	-8.70	20240521	74500	32.35	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
52	20240523	140724	57	100.00	KOSPI		금융업	N	N	N	N		N	98500	2500	2	2.60	274539600	2794	43.15	96000	101700	96000	124800	67200	96000	98263.66	0.19	0	-36	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2285	17.29	0.98	12	0.12	5696.00	100734.00	108000	20240521	-8.80	74500	20240318	32.21	108000	-8.80	20240521	74500	32.21	20240318	108000	-8.80	20240521	74500	32.21	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
53	20240523	130722	57	100.00	KOSPI		금융업	N	N	N	N		N	98700	2700	2	2.81	264095700	2688	41.51	96000	101700	96000	124800	67200	96000	98253.24	0.19	0	-28	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2290	17.33	0.98	12	0.12	5696.00	100734.00	108000	20240521	-8.61	74500	20240318	32.48	108000	-8.61	20240521	74500	32.48	20240318	108000	-8.61	20240521	74500	32.48	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
54	20240523	120718	57	100.00	KOSPI		금융업	N	N	N	N		N	99000	3000	2	3.12	251673100	2562	39.57	96000	101700	96000	124800	67200	96000	98236.55	0.19	0	-26	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2297	17.38	0.98	12	0.11	5696.00	100734.00	108000	20240521	-8.33	74500	20240318	32.89	108000	-8.33	20240521	74500	32.89	20240318	108000	-8.33	20240521	74500	32.89	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
55	20240523	110718	57	100.00	KOSPI		금융업	N	N	N	N		N	99100	3100	2	3.23	245060700	2495	38.53	96000	101700	96000	124800	67200	96000	98224.29	0.19	0	-18	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2299	17.40	0.98	12	0.11	5696.00	100734.00	108000	20240521	-8.24	74500	20240318	33.02	108000	-8.24	20240521	74500	33.02	20240318	108000	-8.24	20240521	74500	33.02	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
56	20240523	100720	57	100.00	KOSPI		금융업	N	N	N	N		N	97500	1500	2	1.56	97652500	1005	15.52	96000	98100	96000	124800	67200	96000	97171.33	0.19	0	-30	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2262	17.12	0.97	12	0.04	5696.00	100734.00	108000	20240521	-9.72	74500	20240318	30.87	108000	-9.72	20240521	74500	30.87	20240318	108000	-9.72	20240521	74500	30.87	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
57	20240523	090723	57	100.00	KOSPI		금융업	N	N	N	N		N	97300	1300	2	1.35	11182700	115	1.78	96000	98100	96000	124800	67200	96000	97285.59	0.19	0	-3	108133	102066	98033	91966	87933	105100	95000	13	28800	500	71040	100	1	2320000	2257	17.08	0.97	12	0.00	5696.00	100734.00	108000	20240521	-9.91	74500	20240318	30.60	108000	-9.91	20240521	74500	30.60	20240318	108000	-9.91	20240521	74500	30.60	20240318	0.03	N	107590	500	13 억		4401	N	N	0	N	00	N
58	20240522	160712	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	2600	2	2.78	635982600	6463	50.19	95000	104100	94000	121400	65400	93400	98403.99	0.18	0	183	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2227	16.85	0.95	12	0.28	5696.00	100734.00	108000	20240521	-11.11	74500	20240318	28.86	108000	-11.11	20240521	74500	28.86	20240318	108000	-11.11	20240521	74500	28.86	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
59	20240522	150718	57	100.00	KOSPI		금융업	N	N	N	N		N	95900	2500	2	2.68	618249100	6278	48.75	95000	104100	94000	121400	65400	93400	98478.67	0.18	0	207	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2225	16.84	0.95	12	0.27	5696.00	100734.00	108000	20240521	-11.20	74500	20240318	28.72	108000	-11.20	20240521	74500	28.72	20240318	108000	-11.20	20240521	74500	28.72	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
60	20240522	140719	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	2600	2	2.78	576183600	5835	45.31	95000	104100	94000	121400	65400	93400	98746.12	0.18	0	64	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2227	16.85	0.95	12	0.25	5696.00	100734.00	108000	20240521	-11.11	74500	20240318	28.86	108000	-11.11	20240521	74500	28.86	20240318	108000	-11.11	20240521	74500	28.86	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
61	20240522	130715	57	100.00	KOSPI		금융업	N	N	N	N		N	95600	2200	2	2.36	555231400	5615	43.60	95000	104100	94000	121400	65400	93400	98883.60	0.18	0	-67	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2218	16.78	0.95	12	0.24	5696.00	100734.00	108000	20240521	-11.48	74500	20240318	28.32	108000	-11.48	20240521	74500	28.32	20240318	108000	-11.48	20240521	74500	28.32	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
62	20240522	120805	57	100.00	KOSPI		금융업	N	N	N	N		N	96800	3400	2	3.64	520398200	5253	40.79	95000	104100	94000	121400	65400	93400	99066.86	0.18	0	-46	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2246	16.99	0.96	12	0.23	5696.00	100734.00	108000	20240521	-10.37	74500	20240318	29.93	108000	-10.37	20240521	74500	29.93	20240318	108000	-10.37	20240521	74500	29.93	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
63	20240522	110719	57	100.00	KOSPI		금융업	N	N	N	N		N	97400	4000	2	4.28	504122000	5084	39.48	95000	104100	94000	121400	65400	93400	99158.54	0.18	0	-27	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2260	17.10	0.97	12	0.22	5696.00	100734.00	108000	20240521	-9.81	74500	20240318	30.74	108000	-9.81	20240521	74500	30.74	20240318	108000	-9.81	20240521	74500	30.74	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
64	20240522	100717	57	100.00	KOSPI		금융업	N	N	N	N		N	94000	600	2	0.64	453238300	4553	35.35	95000	104100	94000	121400	65400	93400	99547.18	0.18	0	62	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2181	16.50	0.93	12	0.20	5696.00	100734.00	108000	20240521	-12.96	74500	20240318	26.17	108000	-12.96	20240521	74500	26.17	20240318	108000	-12.96	20240521	74500	26.17	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
65	20240522	090718	57	100.00	KOSPI		금융업	N	N	N	N		N	100600	7200	2	7.71	170289900	1736	13.48	95000	100600	94800	121400	65400	93400	98093.26	0.18	0	-31	117466	105432	95966	83932	74466	111450	89950	13	28000	500	69110	100	1	2320000	2334	17.66	1.00	12	0.07	5696.00	100734.00	108000	20240521	-6.85	74500	20240318	35.03	108000	-6.85	20240521	74500	35.03	20240318	108000	-6.85	20240521	74500	35.03	20240318	0.02	N	107590	500	13 억		4165	N	N	0	N	00	N
66	20240521	160710	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	93400	6800	2	7.85	1242916400	12817	1000.55	86600	108000	86500	112500	60700	86600	96978.24	0.17	0	422	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2167	16.40	0.93	12	0.55	5696.00	100734.00	108000	20240521	-13.52	74500	20240318	25.37	108000	-13.52	20240521	74500	25.37	20240318	108000	-13.52	20240521	74500	25.37	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
67	20240521	150716	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	91600	5000	2	5.77	1218670100	12557	980.25	86600	108000	86500	112500	60700	86600	97051.06	0.17	0	355	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2125	16.08	0.91	12	0.54	5696.00	100734.00	108000	20240521	-15.19	74500	20240318	22.95	108000	-15.19	20240521	74500	22.95	20240318	108000	-15.19	20240521	74500	22.95	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
68	20240521	140713	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	92900	6300	2	7.27	1146070000	11766	918.50	86600	108000	86500	112500	60700	86600	97405.24	0.17	0	387	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2155	16.31	0.92	12	0.51	5696.00	100734.00	108000	20240521	-13.98	74500	20240318	24.70	108000	-13.98	20240521	74500	24.70	20240318	108000	-13.98	20240521	74500	24.70	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
69	20240521	130714	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	95100	8500	2	9.82	1080419800	11070	864.17	86600	108000	86500	112500	60700	86600	97598.90	0.17	0	471	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2206	16.70	0.94	12	0.48	5696.00	100734.00	108000	20240521	-11.94	74500	20240318	27.65	108000	-11.94	20240521	74500	27.65	20240318	108000	-11.94	20240521	74500	27.65	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
70	20240521	120714	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	95400	8800	2	10.16	913018700	9331	728.42	86600	108000	86500	112500	60700	86600	97847.89	0.17	0	325	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2213	16.75	0.95	12	0.40	5696.00	100734.00	108000	20240521	-11.67	74500	20240318	28.05	108000	-11.67	20240521	74500	28.05	20240318	108000	-11.67	20240521	74500	28.05	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
71	20240521	110714	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	94500	7900	2	9.12	796875600	8094	631.85	86600	108000	86500	112500	60700	86600	98452.63	0.17	0	87	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2192	16.59	0.94	12	0.35	5696.00	100734.00	108000	20240521	-12.50	74500	20240318	26.85	108000	-12.50	20240521	74500	26.85	20240318	108000	-12.50	20240521	74500	26.85	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
72	20240521	100714	57	100.00	KOSPI		금융업	N	N	N	N		N	88800	2200	2	2.54	53556600	613	47.85	86600	88800	86500	112500	60700	86600	87368.03	0.17	0	66	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2060	15.59	0.88	12	0.03	5696.00	100734.00	101100	20230512	-12.17	74500	20240318	19.19	88800	0.00	20240521	74500	19.19	20240318	101100	-12.17	20230630	74500	19.19	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
73	20240521	090710	57	100.00	KOSPI		금융업	N	N	N	N		N	86600	0	3	0.00	4503000	52	4.06	86600	86600	86500	112500	60700	86600	86596.15	0.17	0	0	90666	88632	85966	83932	81266	89650	84950	13	25900	500	64080	100	1	2320000	2009	15.20	0.86	12	0.00	5696.00	100734.00	101100	20230512	-14.34	74500	20240318	16.24	88000	-1.59	20240520	74500	16.24	20240318	101100	-14.34	20230630	74500	16.24	20240318	0.02	N	107590	500	13 억		3974	N	N	1	N	00	N
74	20240517	160715	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	1400	2	1.70	115801900	1388	94.81	82400	83800	82400	107100	57700	82400	83430.76	0.17	0	11	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1944	14.71	0.83	12	0.06	5696.00	100734.00	101100	20230512	-17.11	74500	20240318	12.48	84900	-1.30	20240516	74500	12.48	20240318	101100	-17.11	20230630	74500	12.48	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
75	20240517	150718	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	1300	2	1.58	113290400	1358	92.76	82400	83800	82400	107100	57700	82400	83424.45	0.17	0	1	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1942	14.69	0.83	12	0.06	5696.00	100734.00	101100	20230512	-17.21	74500	20240318	12.35	84900	-1.41	20240516	74500	12.35	20240318	101100	-17.21	20230630	74500	12.35	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
76	20240517	140711	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	1200	2	1.46	107770300	1292	88.25	82400	83800	82400	107100	57700	82400	83413.54	0.17	0	2	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1940	14.68	0.83	12	0.06	5696.00	100734.00	101100	20230512	-17.31	74500	20240318	12.21	84900	-1.53	20240516	74500	12.21	20240318	101100	-17.31	20230630	74500	12.21	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
77	20240517	130707	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	1100	2	1.33	106349500	1275	87.09	82400	83800	82400	107100	57700	82400	83411.37	0.17	0	3	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1937	14.66	0.83	12	0.05	5696.00	100734.00	101100	20230512	-17.41	74500	20240318	12.08	84900	-1.65	20240516	74500	12.08	20240318	101100	-17.41	20230630	74500	12.08	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
78	20240517	120706	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	1000	2	1.21	71481700	857	58.54	82400	83800	82400	107100	57700	82400	83409.22	0.17	0	4	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1935	14.64	0.83	12	0.04	5696.00	100734.00	101100	20230512	-17.51	74500	20240318	11.95	84900	-1.77	20240516	74500	11.95	20240318	101100	-17.51	20230630	74500	11.95	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
79	20240517	110707	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	1400	2	1.70	69986700	839	57.31	82400	83800	82400	107100	57700	82400	83416.81	0.17	0	3	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1944	14.71	0.83	12	0.04	5696.00	100734.00	101100	20230512	-17.11	74500	20240318	12.48	84900	-1.30	20240516	74500	12.48	20240318	101100	-17.11	20230630	74500	12.48	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
80	20240517	100703	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	400	2	0.49	36201700	435	29.71	82400	83600	82400	107100	57700	82400	83222.30	0.17	0	4	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1921	14.54	0.82	12	0.02	5696.00	100734.00	101100	20230512	-18.10	74500	20240318	11.14	84900	-2.47	20240516	74500	11.14	20240318	101100	-18.10	20230630	74500	11.14	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
81	20240517	090707	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	1200	2	1.46	3168000	38	2.60	82400	83600	82400	107100	57700	82400	83368.42	0.17	0	-4	86200	84300	83000	81100	79800	85250	82050	13	24700	500	60970	100	1	2320000	1940	14.68	0.83	12	0.00	5696.00	100734.00	101100	20230512	-17.31	74500	20240318	12.21	84900	-1.53	20240516	74500	12.21	20240318	101100	-17.31	20230630	74500	12.21	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
82	20240516	160702	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	800	2	0.98	120822800	1463	189.51	81800	84900	81700	106000	57200	81600	82585.65	0.17	0	4	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1912	14.47	0.82	12	0.06	5696.00	100734.00	101100	20230512	-18.50	74500	20240318	10.60	84900	-2.94	20240516	74500	10.60	20240318	101100	-18.50	20230630	74500	10.60	20240318	0.03	N	107590	500	13 억		3947	N	N	2	N	00	N
83	20240516	150700	57	100.00	KOSPI		금융업	N	N	N	N		N	82000	400	2	0.49	120328400	1457	188.73	81800	84900	81700	106000	57200	81600	82586.41	0.17	0	0	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1902	14.40	0.81	12	0.06	5696.00	100734.00	101100	20230512	-18.89	74500	20240318	10.07	84900	-3.42	20240516	74500	10.07	20240318	101100	-18.89	20230630	74500	10.07	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
84	20240516	140706	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	900	2	1.10	118928000	1440	186.53	81800	84900	81700	106000	57200	81600	82588.89	0.17	0	0	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1914	14.48	0.82	12	0.06	5696.00	100734.00	101100	20230512	-18.40	74500	20240318	10.74	84900	-2.83	20240516	74500	10.74	20240318	101100	-18.40	20230630	74500	10.74	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
85	20240516	130701	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	900	2	1.10	118763000	1438	186.27	81800	84900	81700	106000	57200	81600	82589.01	0.17	0	0	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1914	14.48	0.82	12	0.06	5696.00	100734.00	101100	20230512	-18.40	74500	20240318	10.74	84900	-2.83	20240516	74500	10.74	20240318	101100	-18.40	20230630	74500	10.74	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
86	20240516	120659	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	900	2	1.10	107993000	1307	169.30	81800	84900	81700	106000	57200	81600	82626.63	0.17	0	1	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1914	14.48	0.82	12	0.06	5696.00	100734.00	101100	20230512	-18.40	74500	20240318	10.74	84900	-2.83	20240516	74500	10.74	20240318	101100	-18.40	20230630	74500	10.74	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
87	20240516	110658	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	1200	2	1.47	80021900	966	125.13	81800	84900	81800	106000	57200	81600	82838.41	0.17	0	0	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1921	14.54	0.82	12	0.04	5696.00	100734.00	101100	20230512	-18.10	74500	20240318	11.14	84900	-2.47	20240516	74500	11.14	20240318	101100	-18.10	20230630	74500	11.14	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
88	20240516	100700	57	100.00	KOSPI		금융업	N	N	N	N		N	81800	200	2	0.25	74147300	895	115.93	81800	84900	81800	106000	57200	81600	82846.15	0.17	0	9	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1898	14.36	0.81	12	0.04	5696.00	100734.00	101100	20230512	-19.09	74500	20240318	9.80	84900	-3.65	20240516	74500	9.80	20240318	101100	-19.09	20230630	74500	9.80	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
89	20240516	090701	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	2100	2	2.57	53827200	649	84.07	81800	84900	81800	106000	57200	81600	82938.67	0.17	0	0	83400	82500	81500	80600	79600	82950	81050	13	24400	500	60380	100	1	2320000	1942	14.69	0.83	12	0.03	5696.00	100734.00	101100	20230512	-17.21	74500	20240318	12.35	84900	-1.41	20240516	74500	12.35	20240318	101100	-17.21	20230630	74500	12.35	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
90	20240514	160708	57	100.00	KOSPI		금융업	N	N	N	N		N	81600	1000	2	1.24	62709500	772	184.25	80500	82400	80500	104700	56500	80600	81229.92	0.17	0	-2	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1893	14.33	0.81	12	0.03	5696.00	100734.00	101100	20230512	-19.29	74500	20240318	9.53	82400	-0.97	20240514	74500	9.53	20240318	101100	-19.29	20230630	74500	9.53	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
91	20240514	150711	57	100.00	KOSPI		금융업	N	N	N	N		N	81600	1000	2	1.24	62464700	769	183.53	80500	82400	80500	104700	56500	80600	81228.48	0.17	0	0	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1893	14.33	0.81	12	0.03	5696.00	100734.00	101100	20230512	-19.29	74500	20240318	9.53	82400	-0.97	20240514	74500	9.53	20240318	101100	-19.29	20230630	74500	9.53	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
92	20240514	140709	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	1100	2	1.36	59445500	732	174.70	80500	82400	80500	104700	56500	80600	81209.70	0.17	0	0	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1895	14.34	0.81	12	0.03	5696.00	100734.00	101100	20230512	-19.19	74500	20240318	9.66	82400	-0.85	20240514	74500	9.66	20240318	101100	-19.19	20230630	74500	9.66	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
93	20240514	130710	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	1100	2	1.36	55698900	686	163.72	80500	82400	80500	104700	56500	80600	81193.73	0.17	0	0	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1895	14.34	0.81	12	0.03	5696.00	100734.00	101100	20230512	-19.19	74500	20240318	9.66	82400	-0.85	20240514	74500	9.66	20240318	101100	-19.19	20230630	74500	9.66	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
94	20240514	120708	57	100.00	KOSPI		금융업	N	N	N	N		N	81800	1200	2	1.49	55453600	683	163.01	80500	82400	80500	104700	56500	80600	81191.22	0.17	0	0	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1898	14.36	0.81	12	0.03	5696.00	100734.00	101100	20230512	-19.09	74500	20240318	9.80	82400	-0.73	20240514	74500	9.80	20240318	101100	-19.09	20230630	74500	9.80	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
95	20240514	110708	57	100.00	KOSPI		금융업	N	N	N	N		N	81800	1200	2	1.49	54063700	666	158.95	80500	82400	80500	104700	56500	80600	81176.73	0.17	0	0	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1898	14.36	0.81	12	0.03	5696.00	100734.00	101100	20230512	-19.09	74500	20240318	9.80	82400	-0.73	20240514	74500	9.80	20240318	101100	-19.09	20230630	74500	9.80	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
96	20240514	100706	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	1100	2	1.36	41468900	512	122.20	80500	82400	80500	104700	56500	80600	80993.95	0.17	0	0	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1895	14.34	0.81	12	0.02	5696.00	100734.00	101100	20230512	-19.19	74500	20240318	9.66	82400	-0.85	20240514	74500	9.66	20240318	101100	-19.19	20230630	74500	9.66	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
97	20240514	090708	57	100.00	KOSPI		금융업	N	N	N	N		N	80700	100	2	0.12	23687100	293	69.93	80500	82400	80500	104700	56500	80600	80843.34	0.17	0	0	81000	80800	80400	80200	79800	80900	80300	13	24100	500	59640	100	1	2320000	1872	14.17	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.18	74500	20240318	8.32	82400	-2.06	20240514	74500	8.32	20240318	101100	-20.18	20230630	74500	8.32	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
98	20240513	160707	57	100.00	KOSPI		금융업	N	N	N	N		N	80600	200	2	0.25	33488000	416	129.19	80400	80600	80000	104500	56300	80400	80500.00	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1870	14.15	0.80	12	0.02	5696.00	100734.00	101100	20230512	-20.28	74500	20240318	8.19	81600	-1.23	20240117	74500	8.19	20240318	101100	-20.28	20230630	74500	8.19	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
99	20240513	150708	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	100	2	0.12	30023100	373	115.84	80400	80600	80000	104500	56300	80400	80490.88	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1868	14.13	0.80	12	0.02	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230630	74500	8.05	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
100	20240513	140708	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	100	2	0.12	27213300	338	104.97	80400	80600	80000	104500	56300	80400	80512.72	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1868	14.13	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230630	74500	8.05	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
101	20240513	130702	57	100.00	KOSPI		금융업	N	N	N	N		N	80600	200	2	0.25	24395900	303	94.10	80400	80600	80000	104500	56300	80400	80514.52	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1870	14.15	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.28	74500	20240318	8.19	81600	-1.23	20240117	74500	8.19	20240318	101100	-20.28	20230630	74500	8.19	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
102	20240513	120707	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	100	2	0.12	18432600	229	71.12	80400	80600	80000	104500	56300	80400	80491.70	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1868	14.13	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230630	74500	8.05	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
103	20240513	110706	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	100	2	0.12	13200100	164	50.93	80400	80600	80000	104500	56300	80400	80488.41	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1868	14.13	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230630	74500	8.05	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
104	20240513	100705	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	100	2	0.12	11594700	144	44.72	80400	80600	80000	104500	56300	80400	80518.75	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1868	14.13	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230630	74500	8.05	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
105	20240513	090708	57	100.00	KOSPI		금융업	N	N	N	N		N	80600	200	2	0.25	8863500	110	34.16	80400	80600	80400	104500	56300	80400	80577.27	0.17	0	0	80666	80532	80366	80232	80066	80550	80250	13	24100	500	59490	100	1	2320000	1870	14.15	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.28	74500	20240318	8.19	81600	-1.23	20240117	74500	8.19	20240318	101100	-20.28	20230630	74500	8.19	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
106	20240510	160646	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	100	2	0.12	25877200	322	103.21	80400	80500	80200	104300	56300	80300	80363.98	0.17	0	-57	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1865	14.12	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.47	74500	20240318	7.92	81600	-1.47	20240117	74500	7.92	20240318	101100	-20.47	20230512	74500	7.92	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
107	20240510	150652	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	-100	5	-0.12	20490900	255	81.73	80400	80500	80200	104300	56300	80300	80356.47	0.17	0	0	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1861	14.08	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.67	74500	20240318	7.65	81600	-1.72	20240117	74500	7.65	20240318	101100	-20.67	20230512	74500	7.65	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
108	20240510	140656	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	200	2	0.25	19928200	248	79.49	80400	80500	80300	104300	56300	80300	80355.65	0.17	0	0	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1868	14.13	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230512	74500	8.05	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
109	20240510	130649	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	200	2	0.25	19364700	241	77.24	80400	80500	80300	104300	56300	80300	80351.45	0.17	0	0	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1868	14.13	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230512	74500	8.05	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
110	20240510	120645	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	100	2	0.12	16065200	200	64.10	80400	80400	80300	104300	56300	80300	80326.00	0.17	0	0	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1865	14.12	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.47	74500	20240318	7.92	81600	-1.47	20240117	74500	7.92	20240318	101100	-20.47	20230512	74500	7.92	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
111	20240510	110649	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	0	3	0.00	12125600	151	48.40	80400	80400	80300	104300	56300	80300	80301.99	0.17	0	0	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1863	14.10	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.57	74500	20240318	7.79	81600	-1.59	20240117	74500	7.79	20240318	101100	-20.57	20230512	74500	7.79	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
112	20240510	100648	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	0	3	0.00	3934900	49	15.71	80400	80400	80300	104300	56300	80300	80304.08	0.17	0	0	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.57	74500	20240318	7.79	81600	-1.59	20240117	74500	7.79	20240318	101100	-20.57	20230512	74500	7.79	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
113	20240510	090649	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	0	3	0.00	1044100	13	4.17	80400	80400	80300	104300	56300	80300	80315.38	0.17	0	0	80833	80566	80233	79966	79633	80400	79800	13	24000	500	59420	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.57	74500	20240318	7.79	81600	-1.59	20240117	74500	7.79	20240318	101100	-20.57	20230512	74500	7.79	20240318	0.03	N	107590	500	13 억		3947	N	N	0	N	00	N
114	20240509	160701	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	200	2	0.25	24777000	309	101.98	80400	80500	79900	104100	56100	80100	80184.47	0.17	0	2	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1863	14.10	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.57	74500	20240318	7.79	81600	-1.59	20240117	74500	7.79	20240318	101100	-20.57	20230512	74500	7.79	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
115	20240509	150702	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-100	5	-0.12	19415000	242	79.87	80400	80500	80000	104100	56100	80100	80227.27	0.17	0	2	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	101100	20230512	-20.87	74500	20240318	7.38	81600	-1.96	20240117	74500	7.38	20240318	101100	-20.87	20230512	74500	7.38	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
116	20240509	140632	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-100	5	-0.12	18934400	236	77.89	80400	80500	80000	104100	56100	80100	80230.51	0.17	0	2	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	101100	20230512	-20.87	74500	20240318	7.38	81600	-1.96	20240117	74500	7.38	20240318	101100	-20.87	20230512	74500	7.38	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
117	20240509	130649	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	100	2	0.12	9472400	118	38.94	80400	80500	80100	104100	56100	80100	80274.58	0.17	0	2	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1861	14.08	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.67	74500	20240318	7.65	81600	-1.72	20240117	74500	7.65	20240318	101100	-20.67	20230512	74500	7.65	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
118	20240509	120650	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	0	3	0.00	8590500	107	35.31	80400	80500	80100	104100	56100	80100	80285.05	0.17	0	2	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.77	74500	20240318	7.52	81600	-1.84	20240117	74500	7.52	20240318	101100	-20.77	20230512	74500	7.52	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
119	20240509	110638	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	0	3	0.00	7789500	97	32.01	80400	80500	80100	104100	56100	80100	80304.12	0.17	0	2	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.77	74500	20240318	7.52	81600	-1.84	20240117	74500	7.52	20240318	101100	-20.77	20230512	74500	7.52	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
120	20240509	100642	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	200	2	0.25	7709400	96	31.68	80400	80500	80100	104100	56100	80100	80306.25	0.17	0	2	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.57	74500	20240318	7.79	81600	-1.59	20240117	74500	7.79	20240318	101100	-20.57	20230512	74500	7.79	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
121	20240509	090637	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	400	2	0.50	1206100	15	4.95	80400	80500	80400	104100	56100	80100	80406.67	0.17	0	0	80500	80300	79900	79700	79300	80400	79800	13	24000	500	59270	100	1	2320000	1868	14.13	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.38	74500	20240318	8.05	81600	-1.35	20240117	74500	8.05	20240318	101100	-20.38	20230512	74500	8.05	20240318	0.04	N	107590	500	13 억		3947	N	N	0	N	00	N
122	20240508	160635	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	400	2	0.50	24170400	303	60.12	79700	80100	79500	103600	55800	79700	79770.30	0.17	0	7	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1858	14.06	0.80	12	0.01	5696.00	100734.00	101100	20230512	-20.77	74500	20240318	7.52	81600	-1.84	20240117	74500	7.52	20240318	101100	-20.77	20230512	74500	7.52	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
123	20240508	150641	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-200	5	-0.25	15314300	192	38.10	79700	80100	79500	103600	55800	79700	79761.98	0.17	0	0	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1844	13.96	0.79	12	0.01	5696.00	100734.00	101100	20230512	-21.36	74500	20240318	6.71	81600	-2.57	20240117	74500	6.71	20240318	101100	-21.36	20230512	74500	6.71	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
124	20240508	140633	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-100	5	-0.13	14996300	188	37.30	79700	80100	79500	103600	55800	79700	79767.55	0.17	0	0	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	101100	20230512	-21.27	74500	20240318	6.85	81600	-2.45	20240117	74500	6.85	20240318	101100	-21.27	20230512	74500	6.85	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
125	20240508	130630	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-100	5	-0.13	14996300	188	37.30	79700	80100	79500	103600	55800	79700	79767.55	0.17	0	0	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	101100	20230512	-21.27	74500	20240318	6.85	81600	-2.45	20240117	74500	6.85	20240318	101100	-21.27	20230512	74500	6.85	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
126	20240508	120633	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-100	5	-0.13	14996300	188	37.30	79700	80100	79500	103600	55800	79700	79767.55	0.17	0	0	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	101100	20230512	-21.27	74500	20240318	6.85	81600	-2.45	20240117	74500	6.85	20240318	101100	-21.27	20230512	74500	6.85	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
127	20240508	110710	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-200	5	-0.25	14677900	184	36.51	79700	80100	79500	103600	55800	79700	79771.20	0.17	0	0	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1844	13.96	0.79	12	0.01	5696.00	100734.00	101100	20230512	-21.36	74500	20240318	6.71	81600	-2.57	20240117	74500	6.71	20240318	101100	-21.36	20230512	74500	6.71	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
128	20240508	100640	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-100	5	-0.13	14598400	183	36.31	79700	80100	79600	103600	55800	79700	79772.68	0.17	0	0	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	101100	20230512	-21.27	74500	20240318	6.85	81600	-2.45	20240117	74500	6.85	20240318	101100	-21.27	20230512	74500	6.85	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
129	20240508	090641	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	400	2	0.50	4158800	52	10.32	79700	80100	79700	103600	55800	79700	79976.92	0.17	0	0	80166	79932	79466	79232	78766	80050	79350	13	23900	500	58970	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	101100	20230512	-20.77	74500	20240318	7.52	81600	-1.84	20240117	74500	7.52	20240318	101100	-20.77	20230512	74500	7.52	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
130	20240503	160653	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-200	5	-0.25	61165900	783	616.54	78900	78900	78000	102500	55300	78900	78117.37	0.17	0	2	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1826	13.82	0.78	12	0.03	5696.00	100734.00	101200	20230426	-22.23	74500	20240318	5.64	81600	-3.55	20240117	74500	5.64	20240318	101100	-22.16	20230512	74500	5.64	20240318	0.05	N	107590	500	13 억		3947	N	N	1	N	00	N
131	20240503	150653	57	100.00	KOSPI		금융업	N	N	N	N		N	78200	-700	5	-0.89	59593500	763	600.79	78900	78900	78000	102500	55300	78900	78104.19	0.17	0	0	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1814	13.73	0.78	12	0.03	5696.00	100734.00	101200	20230426	-22.73	74500	20240318	4.97	81600	-4.17	20240117	74500	4.97	20240318	101100	-22.65	20230512	74500	4.97	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
132	20240503	140653	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	-100	5	-0.13	58341800	747	588.19	78900	78900	78000	102500	55300	78900	78101.47	0.17	0	0	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1828	13.83	0.78	12	0.03	5696.00	100734.00	101200	20230426	-22.13	74500	20240318	5.77	81600	-3.43	20240117	74500	5.77	20240318	101100	-22.06	20230512	74500	5.77	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
133	20240503	130654	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	-300	5	-0.38	3846300	49	38.58	78900	78900	78100	102500	55300	78900	78495.92	0.17	0	0	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1824	13.80	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.33	74500	20240318	5.50	81600	-3.68	20240117	74500	5.50	20240318	101100	-22.26	20230512	74500	5.50	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
134	20240503	120650	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-800	5	-1.01	3063500	39	30.71	78900	78900	78100	102500	55300	78900	78551.28	0.17	0	0	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1812	13.71	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.83	74500	20240318	4.83	81600	-4.29	20240117	74500	4.83	20240318	101100	-22.75	20230512	74500	4.83	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
135	20240503	110650	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	-600	5	-0.76	2516100	32	25.20	78900	78900	78200	102500	55300	78900	78628.12	0.17	0	0	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.63	74500	20240318	5.10	81600	-4.04	20240117	74500	5.10	20240318	101100	-22.55	20230512	74500	5.10	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
136	20240503	100646	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-200	5	-0.25	2044400	26	20.47	78900	78900	78200	102500	55300	78900	78630.77	0.17	0	0	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1826	13.82	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.23	74500	20240318	5.64	81600	-3.55	20240117	74500	5.64	20240318	101100	-22.16	20230512	74500	5.64	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
137	20240503	090647	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	0	3	0.00	946800	12	9.45	78900	78900	78900	102500	55300	78900	78900.00	0.17	0	0	79166	79032	78766	78632	78366	79100	78700	13	23600	500	58380	100	1	2320000	1830	13.85	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.04	74500	20240318	5.91	81600	-3.31	20240117	74500	5.91	20240318	101100	-21.96	20230512	74500	5.91	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
138	20240502	160643	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	0	3	0.00	10000400	127	128.28	78900	78900	78500	102500	55300	78900	78743.31	0.17	0	2	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1830	13.85	0.78	12	0.01	5696.00	100734.00	101200	20230426	-22.04	74500	20240318	5.91	81600	-3.31	20240117	74500	5.91	20240318	101100	-21.96	20230512	74500	5.91	20240318	0.05	N	107590	500	13 억		3947	N	N	3	N	00	N
139	20240502	150647	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	-300	5	-0.38	9053600	115	116.16	78900	78900	78500	102500	55300	78900	78726.96	0.17	0	2	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1824	13.80	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.33	74500	20240318	5.50	81600	-3.68	20240117	74500	5.50	20240318	101100	-22.26	20230512	74500	5.50	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
140	20240502	140642	57	100.00	KOSPI		금융업	N	N	N	N		N	78500	-400	5	-0.51	8896400	113	114.14	78900	78900	78500	102500	55300	78900	78729.20	0.17	0	0	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1821	13.78	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.43	74500	20240318	5.37	81600	-3.80	20240117	74500	5.37	20240318	101100	-22.35	20230512	74500	5.37	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
141	20240502	130642	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	-300	5	-0.38	8581600	109	110.10	78900	78900	78600	102500	55300	78900	78730.28	0.17	0	0	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1824	13.80	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.33	74500	20240318	5.50	81600	-3.68	20240117	74500	5.50	20240318	101100	-22.26	20230512	74500	5.50	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
142	20240502	120639	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-200	5	-0.25	7244200	92	92.93	78900	78900	78700	102500	55300	78900	78741.30	0.17	0	0	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1826	13.82	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.23	74500	20240318	5.64	81600	-3.55	20240117	74500	5.64	20240318	101100	-22.16	20230512	74500	5.64	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
143	20240502	110639	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-200	5	-0.25	6457200	82	82.83	78900	78900	78700	102500	55300	78900	78746.34	0.17	0	0	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1826	13.82	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.23	74500	20240318	5.64	81600	-3.55	20240117	74500	5.64	20240318	101100	-22.16	20230512	74500	5.64	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
144	20240502	100637	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-200	5	-0.25	6457200	82	82.83	78900	78900	78700	102500	55300	78900	78746.34	0.17	0	0	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1826	13.82	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.23	74500	20240318	5.64	81600	-3.55	20240117	74500	5.64	20240318	101100	-22.16	20230512	74500	5.64	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N
145	20240502	090638	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-200	5	-0.25	1340700	17	17.17	78900	78900	78700	102500	55300	78900	78864.71	0.17	0	0	79833	79366	78533	78066	77233	78950	77650	13	23600	500	58380	100	1	2320000	1826	13.82	0.78	12	0.00	5696.00	100734.00	101200	20230426	-22.23	74500	20240318	5.64	81600	-3.55	20240117	74500	5.64	20240318	101100	-22.16	20230512	74500	5.64	20240318	0.05	N	107590	500	13 억		3947	N	N	0	N	00	N