KissMeData/006040/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	20240430	160220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37800	250	2	0.67	1563735600	41608	97.37	37600	37800	37300	48800	26300	37550	37577.27	1.15	-4364	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17570	8.15	0.55	12	0.09	4637.00	68363.00	51200	20230424	-26.17	27450	20231020	37.70	43150	-12.40	20240205	30600	23.53	20240116	51000	-25.88	20230515	27450	37.70	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
3	20240430	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37650	100	2	0.27	1339722450	35672	83.48	37600	37800	37300	48800	26300	37550	37556.70	1.15	-2867	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17501	8.12	0.55	12	0.08	4637.00	68363.00	51200	20230424	-26.46	27450	20231020	37.16	43150	-12.75	20240205	30600	23.04	20240116	51000	-26.18	20230515	27450	37.16	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
4	20240430	140219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37650	100	2	0.27	1042246950	27761	64.97	37600	37800	37300	48800	26300	37550	37543.57	1.15	-3017	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17501	8.12	0.55	12	0.06	4637.00	68363.00	51200	20230424	-26.46	27450	20231020	37.16	43150	-12.75	20240205	30600	23.04	20240116	51000	-26.18	20230515	27450	37.16	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
5	20240430	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37650	100	2	0.27	852387550	22722	53.17	37600	37800	37300	48800	26300	37550	37513.76	1.15	-3259	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17501	8.12	0.55	12	0.05	4637.00	68363.00	51200	20230424	-26.46	27450	20231020	37.16	43150	-12.75	20240205	30600	23.04	20240116	51000	-26.18	20230515	27450	37.16	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
6	20240430	120220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37450	-100	5	-0.27	669126350	17845	41.76	37600	37800	37300	48800	26300	37550	37496.57	1.15	-2954	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17408	8.08	0.55	12	0.04	4637.00	68363.00	51200	20230424	-26.86	27450	20231020	36.43	43150	-13.21	20240205	30600	22.39	20240116	51000	-26.57	20230515	27450	36.43	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
7	20240430	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37300	-250	5	-0.67	497917200	13266	31.05	37600	37800	37300	48800	26300	37550	37533.33	1.15	-2052	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17338	8.04	0.55	12	0.03	4637.00	68363.00	51200	20230424	-27.15	27450	20231020	35.88	43150	-13.56	20240205	30600	21.90	20240116	51000	-26.86	20230515	27450	35.88	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
8	20240430	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37400	-150	5	-0.40	431577800	11491	26.89	37600	37800	37400	48800	26300	37550	37557.90	1.15	-2162	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17385	8.07	0.55	12	0.02	4637.00	68363.00	51200	20230424	-26.95	27450	20231020	36.25	43150	-13.33	20240205	30600	22.22	20240116	51000	-26.67	20230515	27450	36.25	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
9	20240430	090224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37500	-50	5	-0.13	227735850	6060	14.18	37600	37700	37500	48800	26300	37550	37580.17	1.15	-2795	38550	38050	37300	36800	36050	38300	37050	465	11250	1000	27780	50	1	46482665	17431	8.09	0.55	12	0.01	4637.00	68363.00	51200	20230424	-26.76	27450	20231020	36.61	43150	-13.09	20240205	30600	22.55	20240116	51000	-26.47	20230515	27450	36.61	20231020	0.24	N	006040	1000	464 억	533915	N	N	9	N	N
10	20240429	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37550	1000	2	2.74	1586022900	42707	296.60	36550	37800	36550	47500	25600	36550	37137.30	1.13	12053	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17454	8.10	0.55	12	0.09	4637.00	68363.00	51500	20230421	-27.09	27450	20231020	36.79	43150	-12.98	20240205	30600	22.71	20240116	51000	-26.37	20230515	27450	36.79	20231020	0.23	N	006040	1000	464 억	524293	N	N	9	N	N
11	20240429	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37650	1100	2	3.01	1407817450	37976	263.74	36550	37700	36550	47500	25600	36550	37071.24	1.13	12492	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17501	8.12	0.55	12	0.08	4637.00	68363.00	51500	20230421	-26.89	27450	20231020	37.16	43150	-12.75	20240205	30600	23.04	20240116	51000	-26.18	20230515	27450	37.16	20231020	0.23	N	006040	1000	464 억	524293	N	N	25	N	N
12	20240429	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37000	450	2	1.23	825051150	22379	155.42	36550	37100	36550	47500	25600	36550	36867.20	1.13	7337	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17199	7.98	0.54	12	0.05	4637.00	68363.00	51500	20230421	-28.16	27450	20231020	34.79	43150	-14.25	20240205	30600	20.92	20240116	51000	-27.45	20230515	27450	34.79	20231020	0.23	N	006040	1000	464 억	524293	N	N	25	N	N
13	20240429	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37000	450	2	1.23	703819850	19102	132.66	36550	37100	36550	47500	25600	36550	36845.35	1.13	5765	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17199	7.98	0.54	12	0.04	4637.00	68363.00	51500	20230421	-28.16	27450	20231020	34.79	43150	-14.25	20240205	30600	20.92	20240116	51000	-27.45	20230515	27450	34.79	20231020	0.23	N	006040	1000	464 억	524293	N	N	25	N	N
14	20240429	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37000	450	2	1.23	495666600	13479	93.61	36550	37000	36550	47500	25600	36550	36773.25	1.13	2913	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17199	7.98	0.54	12	0.03	4637.00	68363.00	51500	20230421	-28.16	27450	20231020	34.79	43150	-14.25	20240205	30600	20.92	20240116	51000	-27.45	20230515	27450	34.79	20231020	0.23	N	006040	1000	464 억	524293	N	N	25	N	N
15	20240429	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36700	150	2	0.41	252270150	6861	47.65	36550	36950	36550	47500	25600	36550	36768.71	1.13	466	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17059	7.91	0.54	12	0.01	4637.00	68363.00	51500	20230421	-28.74	27450	20231020	33.70	43150	-14.95	20240205	30600	19.93	20240116	51000	-28.04	20230515	27450	33.70	20231020	0.23	N	006040	1000	464 억	524293	N	N	25	N	N
16	20240429	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36850	300	2	0.82	189055050	5144	35.72	36550	36950	36550	47500	25600	36550	36752.54	1.13	452	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17129	7.95	0.54	12	0.01	4637.00	68363.00	51500	20230421	-28.45	27450	20231020	34.24	43150	-14.60	20240205	30600	20.42	20240116	51000	-27.75	20230515	27450	34.24	20231020	0.23	N	006040	1000	464 억	524293	N	N	25	N	N
17	20240429	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36700	150	2	0.41	20600650	563	3.91	36550	36700	36550	47500	25600	36550	36590.85	1.13	-515	37250	36900	36650	36300	36050	37075	36475	465	10950	1000	27040	50	1	46482665	17059	7.91	0.54	12	0.00	4637.00	68363.00	51500	20230421	-28.74	27450	20231020	33.70	43150	-14.95	20240205	30600	19.93	20240116	51000	-28.04	20230515	27450	33.70	20231020	0.23	N	006040	1000	464 억	524293	N	N	25	N	N
18	20240426	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36550	-50	5	-0.14	527519350	14398	62.87	36500	37000	36400	47550	25650	36600	36638.39	1.14	-3583	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	16989	7.88	0.53	12	0.03	4637.00	68363.00	51900	20230420	-29.58	27450	20231020	33.15	43150	-15.30	20240205	30600	19.44	20240116	51000	-28.33	20230515	27450	33.15	20231020	0.23	N	006040	1000	464 억	527786	N	N	25	N	N
19	20240426	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36500	-100	5	-0.27	474249500	12940	56.50	36500	37000	36400	47550	25650	36600	36649.90	1.14	-2599	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	16966	7.87	0.53	12	0.03	4637.00	68363.00	51900	20230420	-29.67	27450	20231020	32.97	43150	-15.41	20240205	30600	19.28	20240116	51000	-28.43	20230515	27450	32.97	20231020	0.23	N	006040	1000	464 억	527786	N	N	18	N	N
20	20240426	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36500	-100	5	-0.27	391546300	10672	46.60	36500	37000	36400	47550	25650	36600	36689.15	1.14	-2515	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	16966	7.87	0.53	12	0.02	4637.00	68363.00	51900	20230420	-29.67	27450	20231020	32.97	43150	-15.41	20240205	30600	19.28	20240116	51000	-28.43	20230515	27450	32.97	20231020	0.23	N	006040	1000	464 억	527786	N	N	18	N	N
21	20240426	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36500	-100	5	-0.27	338736400	9226	40.28	36500	37000	36400	47550	25650	36600	36715.46	1.14	-2673	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	16966	7.87	0.53	12	0.02	4637.00	68363.00	51900	20230420	-29.67	27450	20231020	32.97	43150	-15.41	20240205	30600	19.28	20240116	51000	-28.43	20230515	27450	32.97	20231020	0.23	N	006040	1000	464 억	527786	N	N	18	N	N
22	20240426	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	0	3	0.00	293446650	7987	34.87	36500	37000	36400	47550	25650	36600	36740.61	1.14	-2443	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	17013	7.89	0.54	12	0.02	4637.00	68363.00	51900	20230420	-29.48	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	51000	-28.24	20230515	27450	33.33	20231020	0.23	N	006040	1000	464 억	527786	N	N	18	N	N
23	20240426	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36850	250	2	0.68	251600200	6848	29.90	36500	37000	36400	47550	25650	36600	36740.77	1.14	-1723	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	17129	7.95	0.54	12	0.01	4637.00	68363.00	51900	20230420	-29.00	27450	20231020	34.24	43150	-14.60	20240205	30600	20.42	20240116	51000	-27.75	20230515	27450	34.24	20231020	0.23	N	006040	1000	464 억	527786	N	N	18	N	N
24	20240426	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36650	50	2	0.14	95685100	2616	11.42	36500	36650	36400	47550	25650	36600	36576.84	1.14	-959	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	17036	7.90	0.54	12	0.01	4637.00	68363.00	51900	20230420	-29.38	27450	20231020	33.52	43150	-15.06	20240205	30600	19.77	20240116	51000	-28.14	20230515	27450	33.52	20231020	0.23	N	006040	1000	464 억	527786	N	N	18	N	N
25	20240426	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36550	-50	5	-0.14	9057400	248	1.08	36500	36550	36500	47550	25650	36600	36520.49	1.14	-129	37666	37132	36666	36132	35666	37400	36400	465	10950	1000	27080	50	1	46482665	16989	7.88	0.53	12	0.00	4637.00	68363.00	51900	20230420	-29.58	27450	20231020	33.15	43150	-15.30	20240205	30600	19.44	20240116	51000	-28.33	20230515	27450	33.15	20231020	0.23	N	006040	1000	464 억	527786	N	N	18	N	N
26	20240425	160217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	150	2	0.41	838997050	22848	76.97	36450	37200	36200	47350	25550	36450	36720.81	1.13	3170	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	17013	7.89	0.54	12	0.05	4637.00	68363.00	52400	20230419	-30.15	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	51000	-28.24	20230515	27450	33.33	20231020	0.22	N	006040	1000	464 억	523911	N	N	18	N	N
27	20240425	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36400	-50	5	-0.14	757673050	20624	69.47	36450	37200	36200	47350	25550	36450	36737.44	1.13	2769	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	16920	7.85	0.53	12	0.04	4637.00	68363.00	52400	20230419	-30.53	27450	20231020	32.60	43150	-15.64	20240205	30600	18.95	20240116	51000	-28.63	20230515	27450	32.60	20231020	0.22	N	006040	1000	464 억	523911	N	N	2	N	N
28	20240425	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36850	400	2	1.10	585992250	15929	53.66	36450	37200	36200	47350	25550	36450	36787.76	1.13	2950	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	17129	7.95	0.54	12	0.03	4637.00	68363.00	52400	20230419	-29.68	27450	20231020	34.24	43150	-14.60	20240205	30600	20.42	20240116	51000	-27.75	20230515	27450	34.24	20231020	0.22	N	006040	1000	464 억	523911	N	N	2	N	N
29	20240425	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	600	2	1.65	530047100	14414	48.55	36450	37200	36200	47350	25550	36450	36773.07	1.13	3177	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	17222	7.99	0.54	12	0.03	4637.00	68363.00	52400	20230419	-29.29	27450	20231020	34.97	43150	-14.14	20240205	30600	21.08	20240116	51000	-27.35	20230515	27450	34.97	20231020	0.22	N	006040	1000	464 억	523911	N	N	2	N	N
30	20240425	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37150	700	2	1.92	501447800	13643	45.96	36450	37200	36200	47350	25550	36450	36754.95	1.13	3195	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	17268	8.01	0.54	12	0.03	4637.00	68363.00	52400	20230419	-29.10	27450	20231020	35.34	43150	-13.90	20240205	30600	21.41	20240116	51000	-27.16	20230515	27450	35.34	20231020	0.22	N	006040	1000	464 억	523911	N	N	2	N	N
31	20240425	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36800	350	2	0.96	239635800	6564	22.11	36450	36900	36200	47350	25550	36450	36507.59	1.13	748	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	17106	7.94	0.54	12	0.01	4637.00	68363.00	52400	20230419	-29.77	27450	20231020	34.06	43150	-14.72	20240205	30600	20.26	20240116	51000	-27.84	20230515	27450	34.06	20231020	0.22	N	006040	1000	464 억	523911	N	N	2	N	N
32	20240425	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36400	-50	5	-0.14	118615800	3262	10.99	36450	36500	36200	47350	25550	36450	36362.91	1.13	439	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	16920	7.85	0.53	12	0.01	4637.00	68363.00	52400	20230419	-30.53	27450	20231020	32.60	43150	-15.64	20240205	30600	18.95	20240116	51000	-28.63	20230515	27450	32.60	20231020	0.22	N	006040	1000	464 억	523911	N	N	2	N	N
33	20240425	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36300	-150	5	-0.41	13238950	364	1.23	36450	36500	36250	47350	25550	36450	36370.74	1.13	-347	36950	36700	36500	36250	36050	36600	36150	465	10900	1000	26970	50	1	46482665	16873	7.83	0.53	12	0.00	4637.00	68363.00	52400	20230419	-30.73	27450	20231020	32.24	43150	-15.87	20240205	30600	18.63	20240116	51000	-28.82	20230515	27450	32.24	20231020	0.22	N	006040	1000	464 억	523911	N	N	2	N	N
34	20240424	160216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36450	0	3	0.00	1082717400	29674	96.79	36600	36750	36300	47350	25550	36450	36487.08	1.14	-9613	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	16943	7.86	0.53	12	0.06	4637.00	68363.00	52400	20230419	-30.44	27450	20231020	32.79	43150	-15.53	20240205	30600	19.12	20240116	51200	-28.81	20230424	27450	32.79	20231020	0.21	N	006040	1000	464 억	531507	N	N	2	N	N
35	20240424	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	150	2	0.41	1027040150	28148	91.81	36600	36750	36300	47350	25550	36450	36487.14	1.14	-9529	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	17013	7.89	0.54	12	0.06	4637.00	68363.00	52400	20230419	-30.15	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	51200	-28.52	20230424	27450	33.33	20231020	0.21	N	006040	1000	464 억	531507	N	N	3	N	N
36	20240424	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36450	0	3	0.00	919282200	25199	82.19	36600	36750	36300	47350	25550	36450	36480.90	1.14	-9228	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	16943	7.86	0.53	12	0.05	4637.00	68363.00	52400	20230419	-30.44	27450	20231020	32.79	43150	-15.53	20240205	30600	19.12	20240116	51200	-28.81	20230424	27450	32.79	20231020	0.21	N	006040	1000	464 억	531507	N	N	3	N	N
37	20240424	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36550	100	2	0.27	684065950	18758	61.18	36600	36750	36300	47350	25550	36450	36467.96	1.14	-6775	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	16989	7.88	0.53	12	0.04	4637.00	68363.00	52400	20230419	-30.25	27450	20231020	33.15	43150	-15.30	20240205	30600	19.44	20240116	51200	-28.61	20230424	27450	33.15	20231020	0.21	N	006040	1000	464 억	531507	N	N	3	N	N
38	20240424	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36500	50	2	0.14	589076450	16159	52.71	36600	36750	36300	47350	25550	36450	36455.01	1.14	-5913	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	16966	7.87	0.53	12	0.03	4637.00	68363.00	52400	20230419	-30.34	27450	20231020	32.97	43150	-15.41	20240205	30600	19.28	20240116	51200	-28.71	20230424	27450	32.97	20231020	0.21	N	006040	1000	464 억	531507	N	N	3	N	N
39	20240424	110217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36350	-100	5	-0.27	489893550	13442	43.85	36600	36750	36300	47350	25550	36450	36444.99	1.14	-5910	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	16896	7.84	0.53	12	0.03	4637.00	68363.00	52400	20230419	-30.63	27450	20231020	32.42	43150	-15.76	20240205	30600	18.79	20240116	51200	-29.00	20230424	27450	32.42	20231020	0.21	N	006040	1000	464 억	531507	N	N	3	N	N
40	20240424	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36450	0	3	0.00	392565450	10763	35.11	36600	36750	36300	47350	25550	36450	36473.61	1.14	-3885	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	16943	7.86	0.53	12	0.02	4637.00	68363.00	52400	20230419	-30.44	27450	20231020	32.79	43150	-15.53	20240205	30600	19.12	20240116	51200	-28.81	20230424	27450	32.79	20231020	0.21	N	006040	1000	464 억	531507	N	N	3	N	N
41	20240424	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36650	200	2	0.55	13031650	356	1.16	36600	36700	36600	47350	25550	36450	36605.76	1.14	-306	37650	37050	36750	36150	35850	36900	36000	465	10900	1000	26970	50	1	46482665	17036	7.90	0.54	12	0.00	4637.00	68363.00	52400	20230419	-30.06	27450	20231020	33.52	43150	-15.06	20240205	30600	19.77	20240116	51200	-28.42	20230424	27450	33.52	20231020	0.21	N	006040	1000	464 억	531507	N	N	3	N	N
42	20240423	160207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36450	-600	5	-1.62	1125522900	30638	69.08	37050	37350	36450	48150	25950	37050	36736.19	1.15	-4690	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	16943	7.86	0.53	12	0.07	4637.00	68363.00	52400	20230419	-30.44	27450	20231020	32.79	43150	-15.53	20240205	30600	19.12	20240116	51200	-28.81	20230424	27450	32.79	20231020	0.23	N	006040	1000	464 억	535711	N	N	3	N	N
43	20240423	150215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36500	-550	5	-1.48	1009574450	27460	61.92	37050	37350	36450	48150	25950	37050	36765.27	1.15	-3934	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	16966	7.87	0.53	12	0.06	4637.00	68363.00	52400	20230419	-30.34	27450	20231020	32.97	43150	-15.41	20240205	30600	19.28	20240116	51200	-28.71	20230424	27450	32.97	20231020	0.23	N	006040	1000	464 억	535711	N	N	91	N	N
44	20240423	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36500	-550	5	-1.48	834335400	22661	51.09	37050	37350	36500	48150	25950	37050	36818.12	1.15	-2199	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	16966	7.87	0.53	12	0.05	4637.00	68363.00	52400	20230419	-30.34	27450	20231020	32.97	43150	-15.41	20240205	30600	19.28	20240116	51200	-28.71	20230424	27450	32.97	20231020	0.23	N	006040	1000	464 억	535711	N	N	91	N	N
45	20240423	130215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36700	-350	5	-0.94	651849600	17674	39.85	37050	37350	36600	48150	25950	37050	36881.84	1.15	-1178	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	17059	7.91	0.54	12	0.04	4637.00	68363.00	52400	20230419	-29.96	27450	20231020	33.70	43150	-14.95	20240205	30600	19.93	20240116	51200	-28.32	20230424	27450	33.70	20231020	0.23	N	006040	1000	464 억	535711	N	N	91	N	N
46	20240423	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36750	-300	5	-0.81	492289900	13324	30.04	37050	37350	36600	48150	25950	37050	36947.61	1.15	-989	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	17082	7.93	0.54	12	0.03	4637.00	68363.00	52400	20230419	-29.87	27450	20231020	33.88	43150	-14.83	20240205	30600	20.10	20240116	51200	-28.22	20230424	27450	33.88	20231020	0.23	N	006040	1000	464 억	535711	N	N	91	N	N
47	20240423	110215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36750	-300	5	-0.81	413063500	11170	25.19	37050	37350	36600	48150	25950	37050	36979.72	1.15	-775	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	17082	7.93	0.54	12	0.02	4637.00	68363.00	52400	20230419	-29.87	27450	20231020	33.88	43150	-14.83	20240205	30600	20.10	20240116	51200	-28.22	20230424	27450	33.88	20231020	0.23	N	006040	1000	464 억	535711	N	N	91	N	N
48	20240423	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36850	-200	5	-0.54	202021500	5448	12.28	37050	37350	36600	48150	25950	37050	37081.77	1.15	642	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	17129	7.95	0.54	12	0.01	4637.00	68363.00	52400	20230419	-29.68	27450	20231020	34.24	43150	-14.60	20240205	30600	20.42	20240116	51200	-28.03	20230424	27450	34.24	20231020	0.23	N	006040	1000	464 억	535711	N	N	91	N	N
49	20240423	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	-450	5	-1.21	9369700	254	0.57	37050	37050	36600	48150	25950	37050	36888.58	1.15	-137	38050	37550	36750	36250	35450	37800	36500	465	11100	1000	27410	50	1	46482665	17013	7.89	0.54	12	0.00	4637.00	68363.00	52400	20230419	-30.15	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	51200	-28.52	20230424	27450	33.33	20231020	0.23	N	006040	1000	464 억	535711	N	N	91	N	N
50	20240422	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	850	2	2.35	1627492100	44349	155.92	36000	37250	35950	47050	25350	36200	36696.23	1.13	10639	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	17222	7.99	0.54	12	0.10	4637.00	68363.00	52400	20230419	-29.29	27450	20231020	34.97	43150	-14.14	20240205	30600	21.08	20240116	51200	-27.64	20230424	27450	34.97	20231020	0.21	N	006040	1000	464 억	525226	N	N	91	N	N
51	20240422	150215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37150	950	2	2.62	1481831100	40423	142.12	36000	37150	35950	47050	25350	36200	36658.12	1.13	9475	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	17268	8.01	0.54	12	0.09	4637.00	68363.00	52400	20230419	-29.10	27450	20231020	35.34	43150	-13.90	20240205	30600	21.41	20240116	51200	-27.44	20230424	27450	35.34	20231020	0.21	N	006040	1000	464 억	525226	N	N	62	N	N
52	20240422	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36750	550	2	1.52	1041403850	28489	100.16	36000	36800	35950	47050	25350	36200	36554.59	1.13	4693	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	17082	7.93	0.54	12	0.06	4637.00	68363.00	52400	20230419	-29.87	27450	20231020	33.88	43150	-14.83	20240205	30600	20.10	20240116	51200	-28.22	20230424	27450	33.88	20231020	0.21	N	006040	1000	464 억	525226	N	N	62	N	N
53	20240422	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	400	2	1.10	776155350	21248	74.70	36000	36750	35950	47050	25350	36200	36528.40	1.13	552	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	17013	7.89	0.54	12	0.05	4637.00	68363.00	52400	20230419	-30.15	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	51200	-28.52	20230424	27450	33.33	20231020	0.21	N	006040	1000	464 억	525226	N	N	62	N	N
54	20240422	120214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	400	2	1.10	666740800	18255	64.18	36000	36750	35950	47050	25350	36200	36523.74	1.13	817	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	17013	7.89	0.54	12	0.04	4637.00	68363.00	52400	20230419	-30.15	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	51200	-28.52	20230424	27450	33.33	20231020	0.21	N	006040	1000	464 억	525226	N	N	62	N	N
55	20240422	110215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	400	2	1.10	562405800	15406	54.16	36000	36750	35950	47050	25350	36200	36505.63	1.13	-414	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	17013	7.89	0.54	12	0.03	4637.00	68363.00	52400	20230419	-30.15	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	51200	-28.52	20230424	27450	33.33	20231020	0.21	N	006040	1000	464 억	525226	N	N	62	N	N
56	20240422	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36550	350	2	0.97	481750950	13199	46.41	36000	36750	35950	47050	25350	36200	36499.05	1.13	335	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	16989	7.88	0.53	12	0.03	4637.00	68363.00	52400	20230419	-30.25	27450	20231020	33.15	43150	-15.30	20240205	30600	19.44	20240116	51200	-28.61	20230424	27450	33.15	20231020	0.21	N	006040	1000	464 억	525226	N	N	62	N	N
57	20240422	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36250	50	2	0.14	45091850	1250	4.39	36000	36250	35950	47050	25350	36200	36073.48	1.13	-655	37000	36600	36000	35600	35000	36800	35800	465	10850	1000	26780	50	1	46482665	16850	7.82	0.53	12	0.00	4637.00	68363.00	52400	20230419	-30.82	27450	20231020	32.06	43150	-15.99	20240205	30600	18.46	20240116	51200	-29.20	20230424	27450	32.06	20231020	0.21	N	006040	1000	464 억	525226	N	N	62	N	N
58	20240419	160209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36200	200	2	0.56	1018262600	28373	79.82	36000	36400	35400	46800	25200	36000	35888.38	1.13	2180	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16827	7.81	0.53	12	0.06	4637.00	68363.00	52400	20230419	-30.92	27450	20231020	31.88	43150	-16.11	20240205	30600	18.30	20240116	52400	-30.92	20230419	27450	31.88	20231020	0.21	N	006040	1000	464 억	523955	N	N	62	N	N
59	20240419	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36250	250	2	0.69	948878750	26458	74.43	36000	36400	35400	46800	25200	36000	35863.59	1.13	2092	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16850	7.82	0.53	12	0.06	4637.00	68363.00	52400	20230419	-30.82	27450	20231020	32.06	43150	-15.99	20240205	30600	18.46	20240116	52400	-30.82	20230419	27450	32.06	20231020	0.21	N	006040	1000	464 억	523955	N	N	1930	N	N
60	20240419	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36050	50	2	0.14	755935550	21119	59.41	36000	36400	35400	46800	25200	36000	35794.10	1.13	1519	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16757	7.77	0.53	12	0.05	4637.00	68363.00	52400	20230419	-31.20	27450	20231020	31.33	43150	-16.45	20240205	30600	17.81	20240116	52400	-31.20	20230419	27450	31.33	20231020	0.21	N	006040	1000	464 억	523955	N	N	1930	N	N
61	20240419	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36000	0	3	0.00	647083050	18104	50.93	36000	36400	35400	46800	25200	36000	35742.55	1.13	684	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16734	7.76	0.53	12	0.04	4637.00	68363.00	52400	20230419	-31.30	27450	20231020	31.15	43150	-16.57	20240205	30600	17.65	20240116	52400	-31.30	20230419	27450	31.15	20231020	0.21	N	006040	1000	464 억	523955	N	N	1930	N	N
62	20240419	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35800	-200	5	-0.56	544800850	15262	42.93	36000	36400	35400	46800	25200	36000	35696.56	1.13	726	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16641	7.72	0.52	12	0.03	4637.00	68363.00	52400	20230419	-31.68	27450	20231020	30.42	43150	-17.03	20240205	30600	16.99	20240116	52400	-31.68	20230419	27450	30.42	20231020	0.21	N	006040	1000	464 억	523955	N	N	1930	N	N
63	20240419	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35500	-500	5	-1.39	302892250	8463	23.81	36000	36400	35500	46800	25200	36000	35790.17	1.13	886	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16501	7.66	0.52	12	0.02	4637.00	68363.00	52400	20230419	-32.25	27450	20231020	29.33	43150	-17.73	20240205	30600	16.01	20240116	52400	-32.25	20230419	27450	29.33	20231020	0.21	N	006040	1000	464 억	523955	N	N	1930	N	N
64	20240419	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36050	50	2	0.14	101692450	2816	7.92	36000	36400	35700	46800	25200	36000	36112.38	1.13	-309	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16757	7.77	0.53	12	0.01	4637.00	68363.00	52400	20230419	-31.20	27450	20231020	31.33	43150	-16.45	20240205	30600	17.81	20240116	52400	-31.20	20230419	27450	31.33	20231020	0.21	N	006040	1000	464 억	523955	N	N	1930	N	N
65	20240419	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35900	-100	5	-0.28	5504600	153	0.43	36000	36000	35850	46800	25200	36000	35977.78	1.13	-22	36933	36466	35983	35516	35033	36700	35750	465	10800	1000	26640	50	1	46482665	16687	7.74	0.53	12	0.00	4637.00	68363.00	52400	20230419	-31.49	27450	20231020	30.78	43150	-16.80	20240205	30600	17.32	20240116	52400	-31.49	20230419	27450	30.78	20231020	0.21	N	006040	1000	464 억	523955	N	N	1930	N	N
66	20240418	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36000	400	2	1.12	1278158050	35477	85.44	35500	36450	35500	46250	24950	35600	36030.22	1.12	1061	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16734	7.76	0.53	12	0.08	4637.00	68363.00	52400	20230419	-31.30	27450	20231020	31.15	43150	-16.57	20240205	30600	17.65	20240116	52400	-31.30	20230419	27450	31.15	20231020	0.21	N	006040	1000	464 억	522087	N	N	1930	N	N
67	20240418	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36200	600	2	1.69	1201565450	33350	80.32	35500	36450	35500	46250	24950	35600	36031.54	1.12	187	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16827	7.81	0.53	12	0.07	4637.00	68363.00	52400	20230419	-30.92	27450	20231020	31.88	43150	-16.11	20240205	30600	18.30	20240116	52400	-30.92	20230419	27450	31.88	20231020	0.21	N	006040	1000	464 억	522087	N	N	3	N	N
68	20240418	140209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36300	700	2	1.97	1088847400	30243	72.83	35500	36450	35500	46250	24950	35600	36005.97	1.12	576	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16873	7.83	0.53	12	0.07	4637.00	68363.00	52400	20230419	-30.73	27450	20231020	32.24	43150	-15.87	20240205	30600	18.63	20240116	52400	-30.73	20230419	27450	32.24	20231020	0.21	N	006040	1000	464 억	522087	N	N	3	N	N
69	20240418	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36050	450	2	1.26	860150350	23941	57.66	35500	36300	35500	46250	24950	35600	35930.68	1.12	-1382	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16757	7.77	0.53	12	0.05	4637.00	68363.00	52400	20230419	-31.20	27450	20231020	31.33	43150	-16.45	20240205	30600	17.81	20240116	52400	-31.20	20230419	27450	31.33	20231020	0.21	N	006040	1000	464 억	522087	N	N	3	N	N
70	20240418	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36000	400	2	1.12	717314550	19969	48.09	35500	36300	35500	46250	24950	35600	35924.66	1.12	-1664	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16734	7.76	0.53	12	0.04	4637.00	68363.00	52400	20230419	-31.30	27450	20231020	31.15	43150	-16.57	20240205	30600	17.65	20240116	52400	-31.30	20230419	27450	31.15	20231020	0.21	N	006040	1000	464 억	522087	N	N	3	N	N
71	20240418	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36250	650	2	1.83	583071600	16239	39.11	35500	36300	35500	46250	24950	35600	35909.45	1.12	-1016	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16850	7.82	0.53	12	0.03	4637.00	68363.00	52400	20230419	-30.82	27450	20231020	32.06	43150	-15.99	20240205	30600	18.46	20240116	52400	-30.82	20230419	27450	32.06	20231020	0.21	N	006040	1000	464 억	522087	N	N	3	N	N
72	20240418	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36100	500	2	1.40	323873350	9050	21.80	35500	36100	35500	46250	24950	35600	35791.34	1.12	-1057	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16780	7.79	0.53	12	0.02	4637.00	68363.00	52400	20230419	-31.11	27450	20231020	31.51	43150	-16.34	20240205	30600	17.97	20240116	52400	-31.11	20230419	27450	31.51	20231020	0.21	N	006040	1000	464 억	522087	N	N	3	N	N
73	20240418	090209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35950	350	2	0.98	23332650	655	1.58	35500	36000	35500	46250	24950	35600	35632.20	1.12	120	37733	36666	36133	35066	34533	36400	34800	465	10650	1000	26340	50	1	46482665	16711	7.75	0.53	12	0.00	4637.00	68363.00	52400	20230419	-31.39	27450	20231020	30.97	43150	-16.69	20240205	30600	17.48	20240116	52400	-31.39	20230419	27450	30.97	20231020	0.21	N	006040	1000	464 억	522087	N	N	3	N	N
74	20240417	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35600	-500	5	-1.39	1504459900	41401	67.90	36200	37200	35600	46900	25300	36100	36338.73	1.14	-6145	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	16548	7.68	0.52	12	0.09	4637.00	68363.00	52400	20230419	-32.06	27450	20231020	29.69	43150	-17.50	20240205	30600	16.34	20240116	52400	-32.06	20230419	27450	29.69	20231020	0.21	N	006040	1000	464 억	528499	N	N	3	N	N
75	20240417	150209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35850	-250	5	-0.69	1364573550	37486	61.48	36200	37200	35800	46900	25300	36100	36402.22	1.14	-4652	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	16664	7.73	0.52	12	0.08	4637.00	68363.00	52400	20230419	-31.58	27450	20231020	30.60	43150	-16.92	20240205	30600	17.16	20240116	52400	-31.58	20230419	27450	30.60	20231020	0.21	N	006040	1000	464 억	528499	N	N	48	N	N
76	20240417	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35950	-150	5	-0.42	1231056400	33766	55.37	36200	37200	35900	46900	25300	36100	36458.46	1.14	-2095	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	16711	7.75	0.53	12	0.07	4637.00	68363.00	52400	20230419	-31.39	27450	20231020	30.97	43150	-16.69	20240205	30600	17.48	20240116	52400	-31.39	20230419	27450	30.97	20231020	0.21	N	006040	1000	464 억	528499	N	N	48	N	N
77	20240417	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35900	-200	5	-0.55	1182247850	32409	53.15	36200	37200	35900	46900	25300	36100	36479.00	1.14	-1534	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	16687	7.74	0.53	12	0.07	4637.00	68363.00	52400	20230419	-31.49	27450	20231020	30.78	43150	-16.80	20240205	30600	17.32	20240116	52400	-31.49	20230419	27450	30.78	20231020	0.21	N	006040	1000	464 억	528499	N	N	48	N	N
78	20240417	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36100	0	3	0.00	1060897650	29037	47.62	36200	37200	35900	46900	25300	36100	36536.06	1.14	433	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	16780	7.79	0.53	12	0.06	4637.00	68363.00	52400	20230419	-31.11	27450	20231020	31.51	43150	-16.34	20240205	30600	17.97	20240116	52400	-31.11	20230419	27450	31.51	20231020	0.21	N	006040	1000	464 억	528499	N	N	48	N	N
79	20240417	110208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36100	0	3	0.00	975816500	26682	43.76	36200	37200	35900	46900	25300	36100	36572.09	1.14	1789	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	16780	7.79	0.53	12	0.06	4637.00	68363.00	52400	20230419	-31.11	27450	20231020	31.51	43150	-16.34	20240205	30600	17.97	20240116	52400	-31.11	20230419	27450	31.51	20231020	0.21	N	006040	1000	464 억	528499	N	N	48	N	N
80	20240417	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	500	2	1.39	737659350	20092	32.95	36200	37200	36150	46900	25300	36100	36714.08	1.14	1918	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	17013	7.89	0.54	12	0.04	4637.00	68363.00	52400	20230419	-30.15	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	52400	-30.15	20230419	27450	33.33	20231020	0.21	N	006040	1000	464 억	528499	N	N	48	N	N
81	20240417	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36250	150	2	0.42	28259700	779	1.28	36200	36350	36150	46900	25300	36100	36276.89	1.14	-1	37400	36750	35650	35000	33900	37075	35325	465	10800	1000	26710	50	1	46482665	16850	7.82	0.53	12	0.00	4637.00	68363.00	52400	20230419	-30.82	27450	20231020	32.06	43150	-15.99	20240205	30600	18.46	20240116	52400	-30.82	20230419	27450	32.06	20231020	0.21	N	006040	1000	464 억	528499	N	N	48	N	N
82	20240416	160209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36100	200	2	0.56	2129383350	60196	255.21	35700	36300	34550	46650	25150	35900	35373.83	1.17	-15384	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16780	7.79	0.53	12	0.13	4637.00	68363.00	52700	20230410	-31.50	27450	20231020	31.51	43150	-16.34	20240205	30600	17.97	20240116	52400	-31.11	20230419	27450	31.51	20231020	0.21	N	006040	1000	464 억	544065	N	N	48	N	N
83	20240416	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36100	200	2	0.56	1863556000	52842	224.03	35700	36100	34550	46650	25150	35900	35266.57	1.17	-14575	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16780	7.79	0.53	12	0.11	4637.00	68363.00	52700	20230410	-31.50	27450	20231020	31.51	43150	-16.34	20240205	30600	17.97	20240116	52400	-31.11	20230419	27450	31.51	20231020	0.21	N	006040	1000	464 억	544065	N	N	133	N	N
84	20240416	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	34650	-1250	5	-3.48	1011185850	28972	122.83	35700	35700	34550	46650	25150	35900	34902.18	1.17	-5990	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16106	7.47	0.51	12	0.06	4637.00	68363.00	52700	20230410	-34.25	27450	20231020	26.23	43150	-19.70	20240205	30600	13.24	20240116	52400	-33.87	20230419	27450	26.23	20231020	0.21	N	006040	1000	464 억	544065	N	N	133	N	N
85	20240416	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	34650	-1250	5	-3.48	871025100	24932	105.70	35700	35700	34550	46650	25150	35900	34936.03	1.17	-5046	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16106	7.47	0.51	12	0.05	4637.00	68363.00	52700	20230410	-34.25	27450	20231020	26.23	43150	-19.70	20240205	30600	13.24	20240116	52400	-33.87	20230419	27450	26.23	20231020	0.21	N	006040	1000	464 억	544065	N	N	133	N	N
86	20240416	120210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	34800	-1100	5	-3.06	688480400	19664	83.37	35700	35700	34700	46650	25150	35900	35012.23	1.17	-3990	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16176	7.50	0.51	12	0.04	4637.00	68363.00	52700	20230410	-33.97	27450	20231020	26.78	43150	-19.35	20240205	30600	13.73	20240116	52400	-33.59	20230419	27450	26.78	20231020	0.21	N	006040	1000	464 억	544065	N	N	133	N	N
87	20240416	110208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	34900	-1000	5	-2.79	507840500	14477	61.38	35700	35700	34900	46650	25150	35900	35079.13	1.17	-2282	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16222	7.53	0.51	12	0.03	4637.00	68363.00	52700	20230410	-33.78	27450	20231020	27.14	43150	-19.12	20240205	30600	14.05	20240116	52400	-33.40	20230419	27450	27.14	20231020	0.21	N	006040	1000	464 억	544065	N	N	133	N	N
88	20240416	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35100	-800	5	-2.23	310887650	8858	37.55	35700	35700	35000	46650	25150	35900	35096.82	1.17	857	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16315	7.57	0.51	12	0.02	4637.00	68363.00	52700	20230410	-33.40	27450	20231020	27.87	43150	-18.66	20240205	30600	14.71	20240116	52400	-33.02	20230419	27450	27.87	20231020	0.21	N	006040	1000	464 억	544065	N	N	133	N	N
89	20240416	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35600	-300	5	-0.84	2105900	59	0.25	35700	35700	35600	46650	25150	35900	35693.22	1.17	-31	36800	36350	35600	35150	34400	36575	35375	465	10750	1000	26560	50	1	46482665	16548	7.68	0.52	12	0.00	4637.00	68363.00	52700	20230410	-32.45	27450	20231020	29.69	43150	-17.50	20240205	30600	16.34	20240116	52400	-32.06	20230419	27450	29.69	20231020	0.21	N	006040	1000	464 억	544065	N	N	133	N	N
90	20240415	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35900	350	2	0.98	836648600	23586	103.59	35250	36050	34850	46200	24900	35550	35472.11	1.17	2290	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16687	7.74	0.53	12	0.05	4637.00	68363.00	52700	20230410	-31.88	27450	20231020	30.78	43150	-16.80	20240205	30600	17.32	20240116	52400	-31.49	20230419	27450	30.78	20231020	0.20	N	006040	1000	464 억	541994	N	N	133	N	N
91	20240415	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35750	200	2	0.56	789750050	22278	97.84	35250	36050	34850	46200	24900	35550	35449.77	1.17	2384	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16618	7.71	0.52	12	0.05	4637.00	68363.00	52700	20230410	-32.16	27450	20231020	30.24	43150	-17.15	20240205	30600	16.83	20240116	52400	-31.77	20230419	27450	30.24	20231020	0.20	N	006040	1000	464 억	541994	N	N	260	N	N
92	20240415	140206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35750	200	2	0.56	666590950	18829	82.70	35250	36050	34850	46200	24900	35550	35402.36	1.17	1993	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16618	7.71	0.52	12	0.04	4637.00	68363.00	52700	20230410	-32.16	27450	20231020	30.24	43150	-17.15	20240205	30600	16.83	20240116	52400	-31.77	20230419	27450	30.24	20231020	0.20	N	006040	1000	464 억	541994	N	N	260	N	N
93	20240415	130205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35300	-250	5	-0.70	523741550	14832	65.14	35250	35850	34850	46200	24900	35550	35311.59	1.17	1908	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16408	7.61	0.52	12	0.03	4637.00	68363.00	52700	20230410	-33.02	27450	20231020	28.60	43150	-18.19	20240205	30600	15.36	20240116	52400	-32.63	20230419	27450	28.60	20231020	0.20	N	006040	1000	464 억	541994	N	N	260	N	N
94	20240415	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35500	-50	5	-0.14	459546300	13016	57.17	35250	35850	34850	46200	24900	35550	35306.26	1.17	1273	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16501	7.66	0.52	12	0.03	4637.00	68363.00	52700	20230410	-32.64	27450	20231020	29.33	43150	-17.73	20240205	30600	16.01	20240116	52400	-32.25	20230419	27450	29.33	20231020	0.20	N	006040	1000	464 억	541994	N	N	260	N	N
95	20240415	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35400	-150	5	-0.42	295767650	8408	36.93	35250	35550	34850	46200	24900	35550	35176.93	1.17	1110	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16455	7.63	0.52	12	0.02	4637.00	68363.00	52700	20230410	-32.83	27450	20231020	28.96	43150	-17.96	20240205	30600	15.69	20240116	52400	-32.44	20230419	27450	28.96	20231020	0.20	N	006040	1000	464 억	541994	N	N	260	N	N
96	20240415	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35350	-200	5	-0.56	166676600	4745	20.84	35250	35550	34850	46200	24900	35550	35126.79	1.17	712	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16432	7.62	0.52	12	0.01	4637.00	68363.00	52700	20230410	-32.92	27450	20231020	28.78	43150	-18.08	20240205	30600	15.52	20240116	52400	-32.54	20230419	27450	28.78	20231020	0.20	N	006040	1000	464 억	541994	N	N	260	N	N
97	20240415	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35550	0	3	0.00	27361650	776	3.41	35250	35550	35250	46200	24900	35550	35259.86	1.17	-195	36550	36050	35700	35200	34850	35875	35025	465	10650	1000	26300	50	1	46482665	16525	7.67	0.52	12	0.00	4637.00	68363.00	52700	20230410	-32.54	27450	20231020	29.51	43150	-17.61	20240205	30600	16.18	20240116	52400	-32.16	20230419	27450	29.51	20231020	0.20	N	006040	1000	464 억	541994	N	N	260	N	N
98	20240412	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35550	-550	5	-1.52	806541250	22607	81.63	36200	36200	35350	46900	25300	36100	35676.95	1.19	-9016	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16525	7.67	0.52	12	0.05	4637.00	68363.00	52700	20230410	-32.54	27450	20231020	29.51	43150	-17.61	20240205	30600	16.18	20240116	52400	-32.16	20230419	27450	29.51	20231020	0.20	N	006040	1000	464 억	550888	N	N	260	N	N
99	20240412	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35600	-500	5	-1.39	732265650	20522	74.10	36200	36200	35350	46900	25300	36100	35681.98	1.19	-8643	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16548	7.68	0.52	12	0.04	4637.00	68363.00	52700	20230410	-32.45	27450	20231020	29.69	43150	-17.50	20240205	30600	16.34	20240116	52400	-32.06	20230419	27450	29.69	20231020	0.20	N	006040	1000	464 억	550888	N	N	3001	N	N
100	20240412	140206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35700	-400	5	-1.11	609796000	17081	61.68	36200	36200	35350	46900	25300	36100	35700.25	1.19	-7619	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16594	7.70	0.52	12	0.04	4637.00	68363.00	52700	20230410	-32.26	27450	20231020	30.05	43150	-17.27	20240205	30600	16.67	20240116	52400	-31.87	20230419	27450	30.05	20231020	0.20	N	006040	1000	464 억	550888	N	N	3001	N	N
101	20240412	130205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35650	-450	5	-1.25	433904150	12129	43.79	36200	36200	35550	46900	25300	36100	35774.11	1.19	-4924	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16571	7.69	0.52	12	0.03	4637.00	68363.00	52700	20230410	-32.35	27450	20231020	29.87	43150	-17.38	20240205	30600	16.50	20240116	52400	-31.97	20230419	27450	29.87	20231020	0.20	N	006040	1000	464 억	550888	N	N	3001	N	N
102	20240412	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35850	-250	5	-0.69	237180800	6617	23.89	36200	36200	35700	46900	25300	36100	35844.16	1.19	-1631	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16664	7.73	0.52	12	0.01	4637.00	68363.00	52700	20230410	-31.97	27450	20231020	30.60	43150	-16.92	20240205	30600	17.16	20240116	52400	-31.58	20230419	27450	30.60	20231020	0.20	N	006040	1000	464 억	550888	N	N	3001	N	N
103	20240412	110204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35850	-250	5	-0.69	190064650	5302	19.14	36200	36200	35700	46900	25300	36100	35847.73	1.19	-1200	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16664	7.73	0.52	12	0.01	4637.00	68363.00	52700	20230410	-31.97	27450	20231020	30.60	43150	-16.92	20240205	30600	17.16	20240116	52400	-31.58	20230419	27450	30.60	20231020	0.20	N	006040	1000	464 억	550888	N	N	3001	N	N
104	20240412	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35950	-150	5	-0.42	132980850	3714	13.41	36200	36200	35700	46900	25300	36100	35805.29	1.19	-835	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16711	7.75	0.53	12	0.01	4637.00	68363.00	52700	20230410	-31.78	27450	20231020	30.97	43150	-16.69	20240205	30600	17.48	20240116	52400	-31.39	20230419	27450	30.97	20231020	0.20	N	006040	1000	464 억	550888	N	N	3001	N	N
105	20240412	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36100	0	3	0.00	2532700	70	0.25	36200	36200	36100	46900	25300	36100	36181.43	1.19	-43	37333	36716	36083	35466	34833	37025	35775	465	10800	1000	26710	50	1	46482665	16780	7.79	0.53	12	0.00	4637.00	68363.00	52700	20230410	-31.50	27450	20231020	31.51	43150	-16.34	20240205	30600	17.97	20240116	52400	-31.11	20230419	27450	31.51	20231020	0.20	N	006040	1000	464 억	550888	N	N	3001	N	N
106	20240411	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36100	-400	5	-1.10	998381800	27693	138.31	36050	36700	35450	47450	25550	36500	36051.53	1.19	778	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16780	7.79	0.53	12	0.06	4637.00	68363.00	53500	20230405	-32.52	27450	20231020	31.51	43150	-16.34	20240205	30600	17.97	20240116	52400	-31.11	20230419	27450	31.51	20231020	0.20	N	006040	1000	464 억	552635	N	N	3001	N	N
107	20240411	150207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36550	50	2	0.14	854854900	23731	118.52	36050	36700	35450	47450	25550	36500	36022.71	1.19	676	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16989	7.88	0.53	12	0.05	4637.00	68363.00	53500	20230405	-31.68	27450	20231020	33.15	43150	-15.30	20240205	30600	19.44	20240116	52400	-30.25	20230419	27450	33.15	20231020	0.20	N	006040	1000	464 억	552635	N	N	115	N	N
108	20240411	140210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36200	-300	5	-0.82	695809950	19366	96.72	36050	36700	35450	47450	25550	36500	35929.46	1.19	1047	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16827	7.81	0.53	12	0.04	4637.00	68363.00	53500	20230405	-32.34	27450	20231020	31.88	43150	-16.11	20240205	30600	18.30	20240116	52400	-30.92	20230419	27450	31.88	20231020	0.20	N	006040	1000	464 억	552635	N	N	115	N	N
109	20240411	130203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36250	-250	5	-0.68	523947250	14603	72.93	36050	36400	35450	47450	25550	36500	35879.43	1.19	1222	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16850	7.82	0.53	12	0.03	4637.00	68363.00	53500	20230405	-32.24	27450	20231020	32.06	43150	-15.99	20240205	30600	18.46	20240116	52400	-30.82	20230419	27450	32.06	20231020	0.20	N	006040	1000	464 억	552635	N	N	115	N	N
110	20240411	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36250	-250	5	-0.68	445510000	12438	62.12	36050	36400	35450	47450	25550	36500	35818.46	1.19	1192	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16850	7.82	0.53	12	0.03	4637.00	68363.00	53500	20230405	-32.24	27450	20231020	32.06	43150	-15.99	20240205	30600	18.46	20240116	52400	-30.82	20230419	27450	32.06	20231020	0.20	N	006040	1000	464 억	552635	N	N	115	N	N
111	20240411	110203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36350	-150	5	-0.41	390580750	10923	54.55	36050	36400	35450	47450	25550	36500	35757.64	1.19	1065	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16896	7.84	0.53	12	0.02	4637.00	68363.00	53500	20230405	-32.06	27450	20231020	32.42	43150	-15.76	20240205	30600	18.79	20240116	52400	-30.63	20230419	27450	32.42	20231020	0.20	N	006040	1000	464 억	552635	N	N	115	N	N
112	20240411	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	35650	-850	5	-2.33	324770050	9102	45.46	36050	36150	35450	47450	25550	36500	35681.17	1.19	1239	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16571	7.69	0.52	12	0.02	4637.00	68363.00	53500	20230405	-33.36	27450	20231020	29.87	43150	-17.38	20240205	30600	16.50	20240116	52400	-31.97	20230419	27450	29.87	20231020	0.20	N	006040	1000	464 억	552635	N	N	115	N	N
113	20240411	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36150	-350	5	-0.96	11139300	309	1.54	36050	36150	36000	47450	25550	36500	36049.51	1.19	-53	37300	36900	36700	36300	36100	36800	36200	465	10950	1000	27010	50	1	46482665	16803	7.80	0.53	12	0.00	4637.00	68363.00	53500	20230405	-32.43	27450	20231020	31.69	43150	-16.22	20240205	30600	18.14	20240116	52400	-31.01	20230419	27450	31.69	20231020	0.20	N	006040	1000	464 억	552635	N	N	115	N	N
114	20240409	160202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36500	-600	5	-1.62	732124850	19944	74.27	37100	37100	36500	48200	26000	37100	36709.03	1.20	-9475	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	16966	7.87	0.53	12	0.04	4637.00	68363.00	53500	20230404	-31.78	27450	20231020	32.97	43150	-15.41	20240205	30600	19.28	20240116	52700	-30.74	20230410	27450	32.97	20231020	0.21	N	006040	1000	464 억	559066	N	N	115	N	N
115	20240409	150203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36550	-550	5	-1.48	653952450	17803	66.30	37100	37100	36500	48200	26000	37100	36732.71	1.20	-8538	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	16989	7.88	0.53	12	0.04	4637.00	68363.00	53500	20230404	-31.68	27450	20231020	33.15	43150	-15.30	20240205	30600	19.44	20240116	52700	-30.65	20230410	27450	33.15	20231020	0.21	N	006040	1000	464 억	559066	N	N	14	N	N
116	20240409	140204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36750	-350	5	-0.94	503158800	13690	50.98	37100	37100	36550	48200	26000	37100	36753.75	1.20	-5298	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	17082	7.93	0.54	12	0.03	4637.00	68363.00	53500	20230404	-31.31	27450	20231020	33.88	43150	-14.83	20240205	30600	20.10	20240116	52700	-30.27	20230410	27450	33.88	20231020	0.21	N	006040	1000	464 억	559066	N	N	14	N	N
117	20240409	130203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36700	-400	5	-1.08	450222800	12249	45.61	37100	37100	36550	48200	26000	37100	36755.88	1.20	-4560	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	17059	7.91	0.54	12	0.03	4637.00	68363.00	53500	20230404	-31.40	27450	20231020	33.70	43150	-14.95	20240205	30600	19.93	20240116	52700	-30.36	20230410	27450	33.70	20231020	0.21	N	006040	1000	464 억	559066	N	N	14	N	N
118	20240409	120203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36700	-400	5	-1.08	333222300	9063	33.75	37100	37100	36550	48200	26000	37100	36767.33	1.20	-3732	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	17059	7.91	0.54	12	0.02	4637.00	68363.00	53500	20230404	-31.40	27450	20231020	33.70	43150	-14.95	20240205	30600	19.93	20240116	52700	-30.36	20230410	27450	33.70	20231020	0.21	N	006040	1000	464 억	559066	N	N	14	N	N
119	20240409	110204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36750	-350	5	-0.94	207115500	5620	20.93	37100	37100	36700	48200	26000	37100	36853.29	1.20	-2472	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	17082	7.93	0.54	12	0.01	4637.00	68363.00	53500	20230404	-31.31	27450	20231020	33.88	43150	-14.83	20240205	30600	20.10	20240116	52700	-30.27	20230410	27450	33.88	20231020	0.21	N	006040	1000	464 억	559066	N	N	14	N	N
120	20240409	100202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36850	-250	5	-0.67	88442250	2398	8.93	37100	37100	36800	48200	26000	37100	36881.67	1.20	-943	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	17129	7.95	0.54	12	0.01	4637.00	68363.00	53500	20230404	-31.12	27450	20231020	34.24	43150	-14.60	20240205	30600	20.42	20240116	52700	-30.08	20230410	27450	34.24	20231020	0.21	N	006040	1000	464 억	559066	N	N	14	N	N
121	20240409	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37100	0	3	0.00	148400	4	0.01	37100	37100	37100	48200	26000	37100	37100.00	1.20	-3	37866	37482	36766	36382	35666	37675	36575	465	11100	1000	27450	50	1	46482665	17245	8.00	0.54	12	0.00	4637.00	68363.00	53500	20230404	-30.65	27450	20231020	35.15	43150	-14.02	20240205	30600	21.24	20240116	52700	-29.60	20230410	27450	35.15	20231020	0.21	N	006040	1000	464 억	559066	N	N	14	N	N
122	20240408	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37100	200	2	0.54	984750750	26839	156.40	36950	37150	36050	47950	25850	36900	36691.02	1.22	-8281	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	17245	8.00	0.54	12	0.06	4637.00	68363.00	53500	20230404	-30.65	27450	20231020	35.15	43150	-14.02	20240205	30600	21.24	20240116	52700	-29.60	20230410	27450	35.15	20231020	0.21	N	006040	1000	464 억	567621	N	N	13	N	N
123	20240408	150203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37000	100	2	0.27	906509100	24720	144.06	36950	37150	36050	47950	25850	36900	36671.08	1.22	-6751	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	17199	7.98	0.54	12	0.05	4637.00	68363.00	53500	20230404	-30.84	27450	20231020	34.79	43150	-14.25	20240205	30600	20.92	20240116	52700	-29.79	20230410	27450	34.79	20231020	0.21	N	006040	1000	464 억	567621	N	N	669	N	N
124	20240408	140204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37100	200	2	0.54	780180150	21308	124.17	36950	37150	36050	47950	25850	36900	36614.42	1.22	-4346	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	17245	8.00	0.54	12	0.05	4637.00	68363.00	53500	20230404	-30.65	27450	20231020	35.15	43150	-14.02	20240205	30600	21.24	20240116	52700	-29.60	20230410	27450	35.15	20231020	0.21	N	006040	1000	464 억	567621	N	N	669	N	N
125	20240408	130203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	150	2	0.41	670343100	18342	106.89	36950	37150	36050	47950	25850	36900	36546.89	1.22	-3402	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	17222	7.99	0.54	12	0.04	4637.00	68363.00	53500	20230404	-30.75	27450	20231020	34.97	43150	-14.14	20240205	30600	21.08	20240116	52700	-29.70	20230410	27450	34.97	20231020	0.21	N	006040	1000	464 억	567621	N	N	669	N	N
126	20240408	120202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36950	50	2	0.14	542994500	14905	86.86	36950	37050	36050	47950	25850	36900	36430.36	1.22	-1707	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	17175	7.97	0.54	12	0.03	4637.00	68363.00	53500	20230404	-30.93	27450	20231020	34.61	43150	-14.37	20240205	30600	20.75	20240116	52700	-29.89	20230410	27450	34.61	20231020	0.21	N	006040	1000	464 억	567621	N	N	669	N	N
127	20240408	110204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36600	-300	5	-0.81	455026950	12513	72.92	36950	37050	36050	47950	25850	36900	36364.34	1.22	-1234	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	17013	7.89	0.54	12	0.03	4637.00	68363.00	53500	20230404	-31.59	27450	20231020	33.33	43150	-15.18	20240205	30600	19.61	20240116	52700	-30.55	20230410	27450	33.33	20231020	0.21	N	006040	1000	464 억	567621	N	N	669	N	N
128	20240408	100202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36250	-650	5	-1.76	283428200	7777	45.32	36950	37050	36150	47950	25850	36900	36444.41	1.22	-2571	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	16850	7.82	0.53	12	0.02	4637.00	68363.00	53500	20230404	-32.24	27450	20231020	32.06	43150	-15.99	20240205	30600	18.46	20240116	52700	-31.21	20230410	27450	32.06	20231020	0.21	N	006040	1000	464 억	567621	N	N	669	N	N
129	20240408	090203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36750	-150	5	-0.41	20928450	567	3.30	36950	36950	36750	47950	25850	36900	36910.85	1.22	-437	37700	37300	36900	36500	36100	37500	36700	465	11050	1000	27300	50	1	46482665	17082	7.93	0.54	12	0.00	4637.00	68363.00	53500	20230404	-31.31	27450	20231020	33.88	43150	-14.83	20240205	30600	20.10	20240116	52700	-30.27	20230410	27450	33.88	20231020	0.21	N	006040	1000	464 억	567621	N	N	669	N	N
130	20240405	160202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36900	-100	5	-0.27	632892450	17160	70.95	36850	37300	36500	48100	25900	37000	36881.82	1.22	-1363	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17152	7.96	0.54	12	0.04	4637.00	68363.00	53500	20230404	-31.03	27450	20231020	34.43	43150	-14.48	20240205	30600	20.59	20240116	53500	-31.03	20230405	27450	34.43	20231020	0.21	N	006040	1000	464 억	568901	N	N	669	N	N
131	20240405	150202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36950	-50	5	-0.14	562544300	15254	63.07	36850	37300	36500	48100	25900	37000	36878.45	1.22	-547	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17175	7.97	0.54	12	0.03	4637.00	68363.00	53500	20230404	-30.93	27450	20231020	34.61	43150	-14.37	20240205	30600	20.75	20240116	53500	-30.93	20230405	27450	34.61	20231020	0.21	N	006040	1000	464 억	568901	N	N	64	N	N
132	20240405	140203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	50	2	0.14	488684550	13250	54.78	36850	37300	36500	48100	25900	37000	36881.83	1.22	364	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17222	7.99	0.54	12	0.03	4637.00	68363.00	53500	20230404	-30.75	27450	20231020	34.97	43150	-14.14	20240205	30600	21.08	20240116	53500	-30.75	20230405	27450	34.97	20231020	0.21	N	006040	1000	464 억	568901	N	N	64	N	N
133	20240405	130201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37300	300	2	0.81	445492200	12085	49.97	36850	37300	36500	48100	25900	37000	36863.20	1.22	1097	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17338	8.04	0.55	12	0.03	4637.00	68363.00	53500	20230404	-30.28	27450	20231020	35.88	43150	-13.56	20240205	30600	21.90	20240116	53500	-30.28	20230405	27450	35.88	20231020	0.21	N	006040	1000	464 억	568901	N	N	64	N	N
134	20240405	120202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	50	2	0.14	421097100	11428	47.25	36850	37300	36500	48100	25900	37000	36847.80	1.22	1118	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17222	7.99	0.54	12	0.02	4637.00	68363.00	53500	20230404	-30.75	27450	20231020	34.97	43150	-14.14	20240205	30600	21.08	20240116	53500	-30.75	20230405	27450	34.97	20231020	0.21	N	006040	1000	464 억	568901	N	N	64	N	N
135	20240405	110204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37200	200	2	0.54	392586150	10658	44.07	36850	37300	36500	48100	25900	37000	36834.83	1.22	1165	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17292	8.02	0.54	12	0.02	4637.00	68363.00	53500	20230404	-30.47	27450	20231020	35.52	43150	-13.79	20240205	30600	21.57	20240116	53500	-30.47	20230405	27450	35.52	20231020	0.21	N	006040	1000	464 억	568901	N	N	64	N	N
136	20240405	100154	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37150	150	2	0.41	325147250	8843	36.56	36850	37150	36500	48100	25900	37000	36768.81	1.22	2524	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17268	8.01	0.54	12	0.02	4637.00	68363.00	53500	20230404	-30.56	27450	20231020	35.34	43150	-13.90	20240205	30600	21.41	20240116	53500	-30.56	20230405	27450	35.34	20231020	0.21	N	006040	1000	464 억	568901	N	N	64	N	N
137	20240405	090202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37000	0	3	0.00	6248050	169	0.70	36850	37000	36850	48100	25900	37000	36970.18	1.22	-5	37866	37432	37166	36732	36466	37300	36600	465	11100	1000	27380	50	1	46482665	17199	7.98	0.54	12	0.00	4637.00	68363.00	53500	20230404	-30.84	27450	20231020	34.79	43150	-14.25	20240205	30600	20.92	20240116	53500	-30.84	20230405	27450	34.79	20231020	0.21	N	006040	1000	464 억	568901	N	N	64	N	N
138	20240404	160201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37000	-550	5	-1.46	895075800	24128	84.67	37550	37600	36900	48800	26300	37550	37096.97	1.25	-11916	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17199	7.98	0.54	12	0.05	4637.00	68363.00	53500	20230404	-30.84	27450	20231020	34.79	43150	-14.25	20240205	30600	20.92	20240116	53500	-30.84	20230404	27450	34.79	20231020	0.21	N	006040	1000	464 억	578723	N	N	64	N	N
139	20240404	150202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	-500	5	-1.33	813649400	21931	76.96	37550	37600	36900	48800	26300	37550	37100.42	1.25	-10793	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17222	7.99	0.54	12	0.05	4637.00	68363.00	53500	20230404	-30.75	27450	20231020	34.97	43150	-14.14	20240205	30600	21.08	20240116	53500	-30.75	20230404	27450	34.97	20231020	0.21	N	006040	1000	464 억	578723	N	N	11	N	N
140	20240404	140201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37050	-500	5	-1.33	685460850	18465	64.80	37550	37600	36900	48800	26300	37550	37122.17	1.25	-8466	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17222	7.99	0.54	12	0.04	4637.00	68363.00	53500	20230404	-30.75	27450	20231020	34.97	43150	-14.14	20240205	30600	21.08	20240116	53500	-30.75	20230404	27450	34.97	20231020	0.21	N	006040	1000	464 억	578723	N	N	11	N	N
141	20240404	130159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36950	-600	5	-1.60	510180100	13739	48.21	37550	37600	36900	48800	26300	37550	37133.71	1.25	-5547	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17175	7.97	0.54	12	0.03	4637.00	68363.00	53500	20230404	-30.93	27450	20231020	34.61	43150	-14.37	20240205	30600	20.75	20240116	53500	-30.93	20230404	27450	34.61	20231020	0.21	N	006040	1000	464 억	578723	N	N	11	N	N
142	20240404	120200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	36950	-600	5	-1.60	431154700	11602	40.71	37550	37600	36950	48800	26300	37550	37162.10	1.25	-4318	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17175	7.97	0.54	12	0.02	4637.00	68363.00	53500	20230404	-30.93	27450	20231020	34.61	43150	-14.37	20240205	30600	20.75	20240116	53500	-30.93	20230404	27450	34.61	20231020	0.21	N	006040	1000	464 억	578723	N	N	11	N	N
143	20240404	110201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37150	-400	5	-1.07	335184350	9012	31.62	37550	37600	37000	48800	26300	37550	37193.11	1.25	-2768	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17268	8.01	0.54	12	0.02	4637.00	68363.00	53500	20230404	-30.56	27450	20231020	35.34	43150	-13.90	20240205	30600	21.41	20240116	53500	-30.56	20230404	27450	35.34	20231020	0.21	N	006040	1000	464 억	578723	N	N	11	N	N
144	20240404	100201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37400	-150	5	-0.40	75803050	2025	7.11	37550	37600	37350	48800	26300	37550	37433.60	1.25	-1196	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17385	8.07	0.55	12	0.00	4637.00	68363.00	53500	20230404	-30.09	27450	20231020	36.25	43150	-13.33	20240205	30600	22.22	20240116	53500	-30.09	20230404	27450	36.25	20231020	0.21	N	006040	1000	464 억	578723	N	N	11	N	N
145	20240404	090201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37550	0	3	0.00	3079200	82	0.29	37550	37600	37550	48800	26300	37550	37551.22	1.25	-21	38483	38016	37533	37066	36583	37775	36825	465	11250	1000	27780	50	1	46482665	17454	8.10	0.55	12	0.00	4637.00	68363.00	53500	20230404	-29.81	27450	20231020	36.79	43150	-12.98	20240205	30600	22.71	20240116	53500	-29.81	20230404	27450	36.79	20231020	0.21	N	006040	1000	464 억	578723	N	N	11	N	N
146	20240403	160201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37550	-200	5	-0.53	1064705050	28461	65.55	37950	38000	37050	49050	26450	37750	37409.26	1.26	-1739	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17454	8.10	0.55	12	0.06	4637.00	68363.00	53500	20230404	-29.81	27450	20231020	36.79	43150	-12.98	20240205	30600	22.71	20240116	53500	-29.81	20230404	27450	36.79	20231020	0.21	N	006040	1000	464 억	583442	N	N	11	N	N
147	20240403	150201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37500	-250	5	-0.66	1021627850	27314	62.91	37950	38000	37050	49050	26450	37750	37403.08	1.26	-1429	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17431	8.09	0.55	12	0.06	4637.00	68363.00	53500	20230404	-29.91	27450	20231020	36.61	43150	-13.09	20240205	30600	22.55	20240116	53500	-29.91	20230404	27450	36.61	20231020	0.21	N	006040	1000	464 억	583442	N	N	310	N	N
148	20240403	140200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37550	-200	5	-0.53	823783500	22046	50.77	37950	38000	37050	49050	26450	37750	37366.57	1.26	-163	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17454	8.10	0.55	12	0.05	4637.00	68363.00	53500	20230404	-29.81	27450	20231020	36.79	43150	-12.98	20240205	30600	22.71	20240116	53500	-29.81	20230404	27450	36.79	20231020	0.21	N	006040	1000	464 억	583442	N	N	310	N	N
149	20240403	130159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37450	-300	5	-0.79	713152550	19103	44.00	37950	38000	37050	49050	26450	37750	37331.97	1.26	114	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17408	8.08	0.55	12	0.04	4637.00	68363.00	53500	20230404	-30.00	27450	20231020	36.43	43150	-13.21	20240205	30600	22.39	20240116	53500	-30.00	20230404	27450	36.43	20231020	0.21	N	006040	1000	464 억	583442	N	N	310	N	N
150	20240403	120201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37450	-300	5	-0.79	639311950	17135	39.46	37950	38000	37050	49050	26450	37750	37310.30	1.26	559	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17408	8.08	0.55	12	0.04	4637.00	68363.00	53500	20230404	-30.00	27450	20231020	36.43	43150	-13.21	20240205	30600	22.39	20240116	53500	-30.00	20230404	27450	36.43	20231020	0.21	N	006040	1000	464 억	583442	N	N	310	N	N
151	20240403	110200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37250	-500	5	-1.32	586502150	15726	36.22	37950	38000	37050	49050	26450	37750	37295.06	1.26	883	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17315	8.03	0.54	12	0.03	4637.00	68363.00	53500	20230404	-30.37	27450	20231020	35.70	43150	-13.67	20240205	30600	21.73	20240116	53500	-30.37	20230404	27450	35.70	20231020	0.21	N	006040	1000	464 억	583442	N	N	310	N	N
152	20240403	100200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37250	-500	5	-1.32	386289800	10354	23.85	37950	38000	37050	49050	26450	37750	37308.27	1.26	-1792	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17315	8.03	0.54	12	0.02	4637.00	68363.00	53500	20230404	-30.37	27450	20231020	35.70	43150	-13.67	20240205	30600	21.73	20240116	53500	-30.37	20230404	27450	35.70	20231020	0.21	N	006040	1000	464 억	583442	N	N	310	N	N
153	20240403	090200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37650	-100	5	-0.26	23894900	633	1.46	37950	37950	37600	49050	26450	37750	37748.66	1.26	-383	39050	38400	38000	37350	36950	38200	37150	465	11300	1000	27930	50	1	46482665	17501	8.12	0.55	12	0.00	4637.00	68363.00	53500	20230404	-29.63	27450	20231020	37.16	43150	-12.75	20240205	30600	23.04	20240116	53500	-29.63	20230404	27450	37.16	20231020	0.21	N	006040	1000	464 억	583442	N	N	310	N	N
154	20240402	160158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37750	-950	5	-2.45	1643831850	43362	141.98	38550	38650	37600	50300	27100	38700	37909.54	1.29	-16716	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17547	8.14	0.55	12	0.09	4637.00	68363.00	53500	20230404	-29.44	27450	20231020	37.52	43150	-12.51	20240205	30600	23.37	20240116	53500	-29.44	20230404	27450	37.52	20231020	0.21	N	006040	1000	464 억	600775	N	N	310	N	N
155	20240402	150159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37800	-900	5	-2.33	1442824400	38042	124.56	38550	38650	37600	50300	27100	38700	37927.14	1.29	-14523	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17570	8.15	0.55	12	0.08	4637.00	68363.00	53500	20230404	-29.35	27450	20231020	37.70	43150	-12.40	20240205	30600	23.53	20240116	53500	-29.35	20230404	27450	37.70	20231020	0.21	N	006040	1000	464 억	600775	N	N	299	N	N
156	20240402	140201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37750	-950	5	-2.45	1059205700	27876	91.27	38550	38650	37750	50300	27100	38700	37997.05	1.29	-10304	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17547	8.14	0.55	12	0.06	4637.00	68363.00	53500	20230404	-29.44	27450	20231020	37.52	43150	-12.51	20240205	30600	23.37	20240116	53500	-29.44	20230404	27450	37.52	20231020	0.21	N	006040	1000	464 억	600775	N	N	299	N	N
157	20240402	130158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37950	-750	5	-1.94	897970350	23618	77.33	38550	38650	37750	50300	27100	38700	38020.59	1.29	-9108	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17640	8.18	0.56	12	0.05	4637.00	68363.00	53500	20230404	-29.07	27450	20231020	38.25	43150	-12.05	20240205	30600	24.02	20240116	53500	-29.07	20230404	27450	38.25	20231020	0.21	N	006040	1000	464 억	600775	N	N	299	N	N
158	20240402	120158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37900	-800	5	-2.07	680075150	17864	58.49	38550	38650	37750	50300	27100	38700	38069.59	1.29	-6804	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17617	8.17	0.55	12	0.04	4637.00	68363.00	53500	20230404	-29.16	27450	20231020	38.07	43150	-12.17	20240205	30600	23.86	20240116	53500	-29.16	20230404	27450	38.07	20231020	0.21	N	006040	1000	464 억	600775	N	N	299	N	N
159	20240402	110158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38000	-700	5	-1.81	449836400	11781	38.57	38550	38650	37900	50300	27100	38700	38183.21	1.29	-3496	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17663	8.19	0.56	12	0.03	4637.00	68363.00	53500	20230404	-28.97	27450	20231020	38.43	43150	-11.94	20240205	30600	24.18	20240116	53500	-28.97	20230404	27450	38.43	20231020	0.21	N	006040	1000	464 억	600775	N	N	299	N	N
160	20240402	100159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38300	-400	5	-1.03	199456400	5201	17.03	38550	38650	38250	50300	27100	38700	38349.63	1.29	-902	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17803	8.26	0.56	12	0.01	4637.00	68363.00	53500	20230404	-28.41	27450	20231020	39.53	43150	-11.24	20240205	30600	25.16	20240116	53500	-28.41	20230404	27450	39.53	20231020	0.21	N	006040	1000	464 억	600775	N	N	299	N	N
161	20240402	090157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38650	-50	5	-0.13	3933500	102	0.33	38550	38650	38550	50300	27100	38700	38563.73	1.29	-57	40233	39466	38033	37266	35833	39850	37650	465	11600	1000	28630	50	1	46482665	17966	8.34	0.57	12	0.00	4637.00	68363.00	53500	20230404	-27.76	27450	20231020	40.80	43150	-10.43	20240205	30600	26.31	20240116	53500	-27.76	20230404	27450	40.80	20231020	0.21	N	006040	1000	464 억	600775	N	N	299	N	N
162	20240401	160157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38700	400	2	1.04	1163194200	30445	47.02	38400	38800	36600	49750	26850	38300	38205.60	1.29	1558	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17989	8.35	0.57	12	0.07	4637.00	68363.00	53500	20230404	-27.66	27450	20231020	40.98	43150	-10.31	20240205	30600	26.47	20240116	53500	-27.66	20230404	27450	40.98	20231020	0.22	N	006040	1000	464 억	597405	N	N	299	N	N
163	20240401	150158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38450	150	2	0.39	1094497600	28664	44.27	38400	38800	36600	49750	26850	38300	38183.29	1.29	1455	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17873	8.29	0.56	12	0.06	4637.00	68363.00	53500	20230404	-28.13	27450	20231020	40.07	43150	-10.89	20240205	30600	25.65	20240116	53500	-28.13	20230404	27450	40.07	20231020	0.22	N	006040	1000	464 억	597405	N	N	1	N	N
164	20240401	140157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38500	200	2	0.52	905776700	23754	36.68	38400	38800	36600	49750	26850	38300	38130.83	1.29	1088	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17896	8.30	0.56	12	0.05	4637.00	68363.00	53500	20230404	-28.04	27450	20231020	40.26	43150	-10.78	20240205	30600	25.82	20240116	53500	-28.04	20230404	27450	40.26	20231020	0.22	N	006040	1000	464 억	597405	N	N	1	N	N
165	20240401	130157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38500	200	2	0.52	752639700	19785	30.55	38400	38550	36600	49750	26850	38300	38039.61	1.29	997	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17896	8.30	0.56	12	0.04	4637.00	68363.00	53500	20230404	-28.04	27450	20231020	40.26	43150	-10.78	20240205	30600	25.82	20240116	53500	-28.04	20230404	27450	40.26	20231020	0.22	N	006040	1000	464 억	597405	N	N	1	N	N
166	20240401	120159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38350	50	2	0.13	637967050	16800	25.94	38400	38400	36600	49750	26850	38300	37972.28	1.29	146	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17826	8.27	0.56	12	0.04	4637.00	68363.00	53500	20230404	-28.32	27450	20231020	39.71	43150	-11.12	20240205	30600	25.33	20240116	53500	-28.32	20230404	27450	39.71	20231020	0.22	N	006040	1000	464 억	597405	N	N	1	N	N
167	20240401	110158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38050	-250	5	-0.65	447338400	11817	18.25	38400	38400	36600	49750	26850	38300	37851.70	1.29	11	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17687	8.21	0.56	12	0.03	4637.00	68363.00	53500	20230404	-28.88	27450	20231020	38.62	43150	-11.82	20240205	30600	24.35	20240116	53500	-28.88	20230404	27450	38.62	20231020	0.22	N	006040	1000	464 억	597405	N	N	1	N	N
168	20240401	100156	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	37700	-600	5	-1.57	258242350	6842	10.57	38400	38400	36600	49750	26850	38300	37735.44	1.29	324	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17524	8.13	0.55	12	0.01	4637.00	68363.00	53500	20230404	-29.53	27450	20231020	37.34	43150	-12.63	20240205	30600	23.20	20240116	53500	-29.53	20230404	27450	37.34	20231020	0.22	N	006040	1000	464 억	597405	N	N	1	N	N
169	20240401	090157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	38200	-100	5	-0.26	7588700	198	0.31	38400	38400	38200	49750	26850	38300	38354.08	1.29	-9	39566	38932	38416	37782	37266	38675	37525	465	11450	1000	28340	50	1	46482665	17756	8.24	0.56	12	0.00	4637.00	68363.00	53500	20230404	-28.60	27450	20231020	39.16	43150	-11.47	20240205	30600	24.84	20240116	53500	-28.60	20230404	27450	39.16	20231020	0.22	N	006040	1000	464 억	597405	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History