KissMeData/007540/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	160233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	350	2	0.71	192825300	3879	43.44	49300	50100	49300	64400	34750	49600	49710.05	3.26	1404	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	50	1	2875800	1436	23.63	0.64	12	0.13	2114.00	77969.00	92100	20230616	-45.77	45400	20231024	10.02	58100	-14.03	20240202	47350	5.49	20240416	92100	-45.77	20230616	45400	10.02	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
3	20240430	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	350	2	0.71	167606350	3374	37.79	49300	50100	49300	64400	34750	49600	49675.86	3.26	1326	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	50	1	2875800	1436	23.63	0.64	12	0.12	2114.00	77969.00	92100	20230616	-45.77	45400	20231024	10.02	58100	-14.03	20240202	47350	5.49	20240416	92100	-45.77	20230616	45400	10.02	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
4	20240430	140233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	300	2	0.60	152989500	3081	34.51	49300	50100	49300	64400	34750	49600	49655.79	3.26	1271	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	50	1	2875800	1435	23.60	0.64	12	0.11	2114.00	77969.00	92100	20230616	-45.82	45400	20231024	9.91	58100	-14.11	20240202	47350	5.39	20240416	92100	-45.82	20230616	45400	9.91	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
5	20240430	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	300	2	0.60	148748600	2996	33.55	49300	50100	49300	64400	34750	49600	49649.07	3.26	1230	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	50	1	2875800	1435	23.60	0.64	12	0.10	2114.00	77969.00	92100	20230616	-45.82	45400	20231024	9.91	58100	-14.11	20240202	47350	5.39	20240416	92100	-45.82	20230616	45400	9.91	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
6	20240430	120233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	200	2	0.40	125115950	2521	28.23	49300	50100	49300	64400	34750	49600	49629.49	3.26	1220	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	50	1	2875800	1432	23.56	0.64	12	0.09	2114.00	77969.00	92100	20230616	-45.93	45400	20231024	9.69	58100	-14.29	20240202	47350	5.17	20240416	92100	-45.93	20230616	45400	9.69	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
7	20240430	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49850	250	2	0.50	121326200	2445	27.38	49300	50100	49300	64400	34750	49600	49622.17	3.26	1239	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	50	1	2875800	1434	23.58	0.64	12	0.09	2114.00	77969.00	92100	20230616	-45.87	45400	20231024	9.80	58100	-14.20	20240202	47350	5.28	20240416	92100	-45.87	20230616	45400	9.80	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
8	20240430	100230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	400	2	0.81	106643600	2151	24.09	49300	50000	49300	64400	34750	49600	49578.61	3.26	1201	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	100	1	2875800	1438	23.65	0.64	12	0.07	2114.00	77969.00	92100	20230616	-45.71	45400	20231024	10.13	58100	-13.94	20240202	47350	5.60	20240416	92100	-45.71	20230616	45400	10.13	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
9	20240430	090238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49600	0	3	0.00	29695350	602	6.74	49300	49600	49300	64400	34750	49600	49327.82	3.26	103	50866	50232	49666	49032	48466	50550	49350	29	14800	1000	31740	50	1	2875800	1426	23.46	0.64	12	0.02	2114.00	77969.00	92100	20230616	-46.15	45400	20231024	9.25	58100	-14.63	20240202	47350	4.75	20240416	92100	-46.15	20230616	45400	9.25	20231024	1.75	N	007540	1000	28 억	93797	N	N	0	N	N
10	20240429	160231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49600	400	2	0.81	436473900	8780	98.86	49550	50300	49100	63900	34450	49200	49712.64	3.14	2352	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1426	23.46	0.64	12	0.31	2114.00	77969.00	92100	20230616	-46.15	45400	20231024	9.25	58100	-14.63	20240202	47350	4.75	20240416	92100	-46.15	20230616	45400	9.25	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
11	20240429	150232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	500	2	1.02	383532750	7714	86.86	49550	50300	49100	63900	34450	49200	49719.45	3.14	2169	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1429	23.51	0.64	12	0.27	2114.00	77969.00	92100	20230616	-46.04	45400	20231024	9.47	58100	-14.46	20240202	47350	4.96	20240416	92100	-46.04	20230616	45400	9.47	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
12	20240429	140231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	700	2	1.42	362334500	7288	82.06	49550	50300	49100	63900	34450	49200	49717.01	3.14	1976	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1435	23.60	0.64	12	0.25	2114.00	77969.00	92100	20230616	-45.82	45400	20231024	9.91	58100	-14.11	20240202	47350	5.39	20240416	92100	-45.82	20230616	45400	9.91	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
13	20240429	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	750	2	1.52	329288150	6626	74.61	49550	50300	49100	63900	34450	49200	49696.82	3.14	1856	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1436	23.63	0.64	12	0.23	2114.00	77969.00	92100	20230616	-45.77	45400	20231024	10.02	58100	-14.03	20240202	47350	5.49	20240416	92100	-45.77	20230616	45400	10.02	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
14	20240429	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	600	2	1.22	282688600	5693	64.10	49550	50300	49100	63900	34450	49200	49655.95	3.14	1556	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1432	23.56	0.64	12	0.20	2114.00	77969.00	92100	20230616	-45.93	45400	20231024	9.69	58100	-14.29	20240202	47350	5.17	20240416	92100	-45.93	20230616	45400	9.69	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
15	20240429	110229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	500	2	1.02	265452950	5347	60.21	49550	50300	49100	63900	34450	49200	49645.71	3.14	1397	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1429	23.51	0.64	12	0.19	2114.00	77969.00	92100	20230616	-46.04	45400	20231024	9.47	58100	-14.46	20240202	47350	4.96	20240416	92100	-46.04	20230616	45400	9.47	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
16	20240429	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49750	550	2	1.12	153593000	3102	34.93	49550	49850	49100	63900	34450	49200	49514.79	3.14	934	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1431	23.53	0.64	12	0.11	2114.00	77969.00	92100	20230616	-45.98	45400	20231024	9.58	58100	-14.37	20240202	47350	5.07	20240416	92100	-45.98	20230616	45400	9.58	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
17	20240429	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49100	-100	5	-0.20	14930800	303	3.41	49550	49550	49100	63900	34450	49200	49278.11	3.14	29	50133	49666	49333	48866	48533	49500	48700	29	14700	1000	31480	50	1	2875800	1412	23.23	0.63	12	0.01	2114.00	77969.00	92100	20230616	-46.69	45400	20231024	8.15	58100	-15.49	20240202	47350	3.70	20240416	92100	-46.69	20230616	45400	8.15	20231024	1.49	N	007540	1000	28 억	90239	N	N	1	N	N
18	20240426	160231	57	100.00	KOSPI	금융업	N	N	N	N		N	49200	-700	5	-1.40	429724600	8723	6.74	49800	49800	49000	64800	34950	49900	49262.59	3.12	581	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1415	23.27	0.63	12	0.30	2114.00	77969.00	92100	20230616	-46.58	45400	20231024	8.37	58100	-15.32	20240202	47350	3.91	20240416	92100	-46.58	20230616	45400	8.37	20231024	1.49	N	007540	1000	28 억	89630	N	N	1	N	N
19	20240426	150231	57	100.00	KOSPI	금융업	N	N	N	N		N	49350	-550	5	-1.10	412249650	8368	6.47	49800	49800	49000	64800	34950	49900	49264.18	3.12	598	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1419	23.34	0.63	12	0.29	2114.00	77969.00	92100	20230616	-46.42	45400	20231024	8.70	58100	-15.06	20240202	47350	4.22	20240416	92100	-46.42	20230616	45400	8.70	20231024	1.49	N	007540	1000	28 억	89630	N	N	0	N	N
20	20240426	140230	57	100.00	KOSPI	금융업	N	N	N	N		N	49400	-500	5	-1.00	372673900	7564	5.85	49800	49800	49000	64800	34950	49900	49268.50	3.12	621	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1421	23.37	0.63	12	0.26	2114.00	77969.00	92100	20230616	-46.36	45400	20231024	8.81	58100	-14.97	20240202	47350	4.33	20240416	92100	-46.36	20230616	45400	8.81	20231024	1.49	N	007540	1000	28 억	89630	N	N	0	N	N
21	20240426	130230	57	100.00	KOSPI	금융업	N	N	N	N		N	49150	-750	5	-1.50	351259050	7129	5.51	49800	49800	49000	64800	34950	49900	49270.88	3.12	678	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1413	23.25	0.63	12	0.25	2114.00	77969.00	92100	20230616	-46.63	45400	20231024	8.26	58100	-15.40	20240202	47350	3.80	20240416	92100	-46.63	20230616	45400	8.26	20231024	1.49	N	007540	1000	28 억	89630	N	N	0	N	N
22	20240426	120230	57	100.00	KOSPI	금융업	N	N	N	N		N	49150	-750	5	-1.50	313621000	6364	4.92	49800	49800	49000	64800	34950	49900	49279.41	3.12	721	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1413	23.25	0.63	12	0.22	2114.00	77969.00	92100	20230616	-46.63	45400	20231024	8.26	58100	-15.40	20240202	47350	3.80	20240416	92100	-46.63	20230616	45400	8.26	20231024	1.49	N	007540	1000	28 억	89630	N	N	0	N	N
23	20240426	110231	57	100.00	KOSPI	금융업	N	N	N	N		N	49250	-650	5	-1.30	285027800	5783	4.47	49800	49800	49000	64800	34950	49900	49286.02	3.12	716	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1416	23.30	0.63	12	0.20	2114.00	77969.00	92100	20230616	-46.53	45400	20231024	8.48	58100	-15.23	20240202	47350	4.01	20240416	92100	-46.53	20230616	45400	8.48	20231024	1.49	N	007540	1000	28 억	89630	N	N	0	N	N
24	20240426	100230	57	100.00	KOSPI	금융업	N	N	N	N		N	49050	-850	5	-1.70	253509800	5143	3.97	49800	49800	49000	64800	34950	49900	49290.90	3.12	715	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1411	23.20	0.63	12	0.18	2114.00	77969.00	92100	20230616	-46.74	45400	20231024	8.04	58100	-15.58	20240202	47350	3.59	20240416	92100	-46.74	20230616	45400	8.04	20231024	1.49	N	007540	1000	28 억	89630	N	N	0	N	N
25	20240426	090232	57	100.00	KOSPI	금융업	N	N	N	N		N	49150	-750	5	-1.50	59297900	1198	0.93	49800	49800	49150	64800	34950	49900	49493.68	3.12	131	58766	54332	52066	47632	45366	53200	46500	29	14900	1000	31930	50	1	2875800	1413	23.25	0.63	12	0.04	2114.00	77969.00	92100	20230616	-46.63	45400	20231024	8.26	58100	-15.40	20240202	47350	3.80	20240416	92100	-46.63	20230616	45400	8.26	20231024	1.49	N	007540	1000	28 억	89630	N	N	0	N	N
26	20240425	160230	57	100.00	KOSPI	금융업	N	N	N	N		N	49900	500	2	1.01	6816765600	128845	4013.86	51500	56500	49800	64200	34600	49400	52907.23	3.39	-8035	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	50	1	2875800	1435	23.60	0.64	12	4.48	2114.00	77969.00	92100	20230616	-45.82	45400	20231024	9.91	58100	-14.11	20240202	47350	5.39	20240416	92100	-45.82	20230616	45400	9.91	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
27	20240425	150231	57	100.00	KOSPI	금융업	N	N	N	N		N	50000	600	2	1.21	6634626200	125196	3900.19	51500	56500	49950	64200	34600	49400	52993.94	3.39	-8733	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	100	1	2875800	1438	23.65	0.64	12	4.35	2114.00	77969.00	92100	20230616	-45.71	45400	20231024	10.13	58100	-13.94	20240202	47350	5.60	20240416	92100	-45.71	20230616	45400	10.13	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
28	20240425	140230	57	100.00	KOSPI	금융업	N	N	N	N		N	50400	1000	2	2.02	6436323700	121243	3777.04	51500	56500	50200	64200	34600	49400	53086.18	3.39	-8820	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	100	1	2875800	1449	23.84	0.65	12	4.22	2114.00	77969.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	47350	6.44	20240416	92100	-45.28	20230616	45400	11.01	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
29	20240425	130231	57	100.00	KOSPI	금융업	N	N	N	N		N	50400	1000	2	2.02	6310748400	118758	3699.63	51500	56500	50200	64200	34600	49400	53139.60	3.39	-8812	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	100	1	2875800	1449	23.84	0.65	12	4.13	2114.00	77969.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	47350	6.44	20240416	92100	-45.28	20230616	45400	11.01	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
30	20240425	120229	57	100.00	KOSPI	금융업	N	N	N	N		N	50400	1000	2	2.02	6199334500	116555	3631.00	51500	56500	50200	64200	34600	49400	53188.09	3.39	-8767	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	100	1	2875800	1449	23.84	0.65	12	4.05	2114.00	77969.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	47350	6.44	20240416	92100	-45.28	20230616	45400	11.01	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
31	20240425	110230	57	100.00	KOSPI	금융업	N	N	N	N		N	50500	1100	2	2.23	6068599300	113969	3550.44	51500	56500	50200	64200	34600	49400	53247.84	3.39	-8834	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	100	1	2875800	1452	23.89	0.65	12	3.96	2114.00	77969.00	92100	20230616	-45.17	45400	20231024	11.23	58100	-13.08	20240202	47350	6.65	20240416	92100	-45.17	20230616	45400	11.23	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
32	20240425	100230	57	100.00	KOSPI	금융업	N	N	N	N		N	51500	2100	2	4.25	5510365900	103009	3209.00	51500	56500	50900	64200	34600	49400	53494.06	3.39	-8847	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	100	1	2875800	1481	24.36	0.66	12	3.58	2114.00	77969.00	92100	20230616	-44.08	45400	20231024	13.44	58100	-11.36	20240202	47350	8.76	20240416	92100	-44.08	20230616	45400	13.44	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
33	20240425	090231	57	100.00	KOSPI	금융업	N	N	N	N		N	54500	5100	2	10.32	1939332700	35677	1111.43	51500	56500	51500	64200	34600	49400	54358.20	3.39	-2678	50466	49932	49566	49032	48666	49750	48850	29	14800	1000	31610	100	1	2875800	1567	25.78	0.70	12	1.24	2114.00	77969.00	92100	20230616	-40.83	45400	20231024	20.04	58100	-6.20	20240202	47350	15.10	20240416	92100	-40.83	20230616	45400	20.04	20231024	1.52	N	007540	1000	28 억	97449	N	N	0	N	N
34	20240424	160229	57	100.00	KOSPI	금융업	N	N	N	N		N	49400	-500	5	-1.00	158713650	3205	104.23	49900	50100	49200	64800	34950	49900	49520.64	3.38	426	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	50	1	2875800	1421	23.37	0.63	12	0.11	2114.00	77969.00	92100	20230616	-46.36	45400	20231024	8.81	58100	-14.97	20240202	47350	4.33	20240416	92100	-46.36	20230616	45400	8.81	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
35	20240424	150229	57	100.00	KOSPI	금융업	N	N	N	N		N	49600	-300	5	-0.60	151491600	3059	99.48	49900	50100	49200	64800	34950	49900	49523.24	3.38	384	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	50	1	2875800	1426	23.46	0.64	12	0.11	2114.00	77969.00	92100	20230616	-46.15	45400	20231024	9.25	58100	-14.63	20240202	47350	4.75	20240416	92100	-46.15	20230616	45400	9.25	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
36	20240424	140230	57	100.00	KOSPI	금융업	N	N	N	N		N	49450	-450	5	-0.90	146732450	2963	96.36	49900	50100	49200	64800	34950	49900	49521.58	3.38	398	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	50	1	2875800	1422	23.39	0.63	12	0.10	2114.00	77969.00	92100	20230616	-46.31	45400	20231024	8.92	58100	-14.89	20240202	47350	4.44	20240416	92100	-46.31	20230616	45400	8.92	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
37	20240424	130234	57	100.00	KOSPI	금융업	N	N	N	N		N	49350	-550	5	-1.10	141941850	2866	93.20	49900	50100	49200	64800	34950	49900	49526.12	3.38	398	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	50	1	2875800	1419	23.34	0.63	12	0.10	2114.00	77969.00	92100	20230616	-46.42	45400	20231024	8.70	58100	-15.06	20240202	47350	4.22	20240416	92100	-46.42	20230616	45400	8.70	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
38	20240424	120230	57	100.00	KOSPI	금융업	N	N	N	N		N	49350	-550	5	-1.10	130151150	2627	85.43	49900	50100	49200	64800	34950	49900	49543.64	3.38	436	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	50	1	2875800	1419	23.34	0.63	12	0.09	2114.00	77969.00	92100	20230616	-46.42	45400	20231024	8.70	58100	-15.06	20240202	47350	4.22	20240416	92100	-46.42	20230616	45400	8.70	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
39	20240424	110230	57	100.00	KOSPI	금융업	N	N	N	N		N	49300	-600	5	-1.20	120273100	2427	78.93	49900	50100	49200	64800	34950	49900	49556.28	3.38	426	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	50	1	2875800	1418	23.32	0.63	12	0.08	2114.00	77969.00	92100	20230616	-46.47	45400	20231024	8.59	58100	-15.15	20240202	47350	4.12	20240416	92100	-46.47	20230616	45400	8.59	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
40	20240424	100229	57	100.00	KOSPI	금융업	N	N	N	N		N	49450	-450	5	-0.90	98388650	1984	64.52	49900	50100	49300	64800	34950	49900	49591.05	3.38	424	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	50	1	2875800	1422	23.39	0.63	12	0.07	2114.00	77969.00	92100	20230616	-46.31	45400	20231024	8.92	58100	-14.89	20240202	47350	4.44	20240416	92100	-46.31	20230616	45400	8.92	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
41	20240424	090230	57	100.00	KOSPI	금융업	N	N	N	N		N	50100	200	2	0.40	848650	17	0.55	49900	50100	49900	64800	34950	49900	49920.59	3.38	-5	51300	50600	50100	49400	48900	50950	49750	29	14900	1000	31930	100	1	2875800	1441	23.70	0.64	12	0.00	2114.00	77969.00	92100	20230616	-45.60	45400	20231024	10.35	58100	-13.77	20240202	47350	5.81	20240416	92100	-45.60	20230616	45400	10.35	20231024	1.51	N	007540	1000	28 억	97103	N	N	0	N	N
42	20240423	160220	57	100.00	KOSPI	금융업	N	N	N	N		N	49900	350	2	0.71	152746700	3055	92.07	49800	50800	49600	64400	34700	49550	49998.95	3.39	-286	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	50	1	2875800	1435	23.60	0.64	12	0.11	2114.00	77969.00	92100	20230616	-45.82	45400	20231024	9.91	58100	-14.11	20240202	47350	5.39	20240416	92100	-45.82	20230616	45400	9.91	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
43	20240423	150228	57	100.00	KOSPI	금융업	N	N	N	N		N	49700	150	2	0.30	144487600	2889	87.07	49800	50800	49600	64400	34700	49550	50013.01	3.39	-283	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	50	1	2875800	1429	23.51	0.64	12	0.10	2114.00	77969.00	92100	20230616	-46.04	45400	20231024	9.47	58100	-14.46	20240202	47350	4.96	20240416	92100	-46.04	20230616	45400	9.47	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
44	20240423	140229	57	100.00	KOSPI	금융업	N	N	N	N		N	49950	400	2	0.81	131881950	2636	79.45	49800	50800	49600	64400	34700	49550	50031.09	3.39	-250	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	50	1	2875800	1436	23.63	0.64	12	0.09	2114.00	77969.00	92100	20230616	-45.77	45400	20231024	10.02	58100	-14.03	20240202	47350	5.49	20240416	92100	-45.77	20230616	45400	10.02	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
45	20240423	130228	57	100.00	KOSPI	금융업	N	N	N	N		N	49650	100	2	0.20	122779900	2453	73.93	49800	50800	49600	64400	34700	49550	50052.96	3.39	-184	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	50	1	2875800	1428	23.49	0.64	12	0.09	2114.00	77969.00	92100	20230616	-46.09	45400	20231024	9.36	58100	-14.54	20240202	47350	4.86	20240416	92100	-46.09	20230616	45400	9.36	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
46	20240423	120228	57	100.00	KOSPI	금융업	N	N	N	N		N	49600	50	2	0.10	120943900	2416	72.81	49800	50800	49600	64400	34700	49550	50059.56	3.39	-193	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	50	1	2875800	1426	23.46	0.64	12	0.08	2114.00	77969.00	92100	20230616	-46.15	45400	20231024	9.25	58100	-14.63	20240202	47350	4.75	20240416	92100	-46.15	20230616	45400	9.25	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
47	20240423	110228	57	100.00	KOSPI	금융업	N	N	N	N		N	49850	300	2	0.61	105683900	2109	63.56	49800	50800	49600	64400	34700	49550	50110.91	3.39	-195	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	50	1	2875800	1434	23.58	0.64	12	0.07	2114.00	77969.00	92100	20230616	-45.87	45400	20231024	9.80	58100	-14.20	20240202	47350	5.28	20240416	92100	-45.87	20230616	45400	9.80	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
48	20240423	100229	57	100.00	KOSPI	금융업	N	N	N	N		N	50200	650	2	1.31	80262050	1599	48.19	49800	50800	49600	64400	34700	49550	50195.15	3.39	-14	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	100	1	2875800	1444	23.75	0.64	12	0.06	2114.00	77969.00	92100	20230616	-45.49	45400	20231024	10.57	58100	-13.60	20240202	47350	6.02	20240416	92100	-45.49	20230616	45400	10.57	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
49	20240423	090229	57	100.00	KOSPI	금융업	N	N	N	N		N	49950	400	2	0.81	2392700	48	1.45	49800	49950	49800	64400	34700	49550	49847.92	3.39	6	50483	50016	49733	49266	48983	49875	49125	29	14850	1000	31710	50	1	2875800	1436	23.63	0.64	12	0.00	2114.00	77969.00	92100	20230616	-45.77	45400	20231024	10.02	58100	-14.03	20240202	47350	5.49	20240416	92100	-45.77	20230616	45400	10.02	20231024	1.54	N	007540	1000	28 억	97415	N	N	0	N	N
50	20240422	160228	57	100.00	KOSPI	금융업	N	N	N	N		N	49550	-550	5	-1.10	164619400	3314	30.78	50200	50200	49450	65100	35100	50100	49673.91	3.40	-576	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1425	23.44	0.64	12	0.12	2114.00	77969.00	92100	20230616	-46.20	45400	20231024	9.14	58100	-14.72	20240202	47350	4.65	20240416	92100	-46.20	20230616	45400	9.14	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
51	20240422	150227	57	100.00	KOSPI	금융업	N	N	N	N		N	49650	-450	5	-0.90	151733400	3054	28.37	50200	50200	49450	65100	35100	50100	49683.36	3.40	-543	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1428	23.49	0.64	12	0.11	2114.00	77969.00	92100	20230616	-46.09	45400	20231024	9.36	58100	-14.54	20240202	47350	4.86	20240416	92100	-46.09	20230616	45400	9.36	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
52	20240422	140228	57	100.00	KOSPI	금융업	N	N	N	N		N	49600	-500	5	-1.00	145228950	2923	27.15	50200	50200	49450	65100	35100	50100	49684.75	3.40	-539	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1426	23.46	0.64	12	0.10	2114.00	77969.00	92100	20230616	-46.15	45400	20231024	9.25	58100	-14.63	20240202	47350	4.75	20240416	92100	-46.15	20230616	45400	9.25	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
53	20240422	130227	57	100.00	KOSPI	금융업	N	N	N	N		N	49750	-350	5	-0.70	132033000	2657	24.68	50200	50200	49450	65100	35100	50100	49692.36	3.40	-560	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1431	23.53	0.64	12	0.09	2114.00	77969.00	92100	20230616	-45.98	45400	20231024	9.58	58100	-14.37	20240202	47350	5.07	20240416	92100	-45.98	20230616	45400	9.58	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
54	20240422	120227	57	100.00	KOSPI	금융업	N	N	N	N		N	49750	-350	5	-0.70	122949650	2474	22.98	50200	50200	49450	65100	35100	50100	49696.54	3.40	-533	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1431	23.53	0.64	12	0.09	2114.00	77969.00	92100	20230616	-45.98	45400	20231024	9.58	58100	-14.37	20240202	47350	5.07	20240416	92100	-45.98	20230616	45400	9.58	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
55	20240422	110227	57	100.00	KOSPI	금융업	N	N	N	N		N	49550	-550	5	-1.10	108996300	2193	20.37	50200	50200	49450	65100	35100	50100	49701.73	3.40	-382	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1425	23.44	0.64	12	0.08	2114.00	77969.00	92100	20230616	-46.20	45400	20231024	9.14	58100	-14.72	20240202	47350	4.65	20240416	92100	-46.20	20230616	45400	9.14	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
56	20240422	100228	57	100.00	KOSPI	금융업	N	N	N	N		N	49700	-400	5	-0.80	74520100	1499	13.92	50200	50200	49450	65100	35100	50100	49712.95	3.40	28	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1429	23.51	0.64	12	0.05	2114.00	77969.00	92100	20230616	-46.04	45400	20231024	9.47	58100	-14.46	20240202	47350	4.96	20240416	92100	-46.04	20230616	45400	9.47	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
57	20240422	090228	57	100.00	KOSPI	금융업	N	N	N	N		N	49800	-300	5	-0.60	13667000	273	2.54	50200	50200	49800	65100	35100	50100	50062.13	3.40	-149	51266	50682	49516	48932	47766	50975	49225	29	15000	1000	32060	50	1	2875800	1432	23.56	0.64	12	0.01	2114.00	77969.00	92100	20230616	-45.93	45400	20231024	9.69	58100	-14.29	20240202	47350	5.17	20240416	92100	-45.93	20230616	45400	9.69	20231024	1.56	N	007540	1000	28 억	97861	N	N	0	N	N
58	20240419	160221	57	100.00	KOSPI	금융업	N	N	N	N		N	50100	1800	2	3.73	531413000	10738	407.05	48650	50100	48350	62700	33850	48300	49483.09	3.35	1517	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	100	1	2875800	1441	23.70	0.64	12	0.37	2114.00	77969.00	92100	20230616	-45.60	45400	20231024	10.35	58100	-13.77	20240202	47350	5.81	20240416	92100	-45.60	20230616	45400	10.35	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
59	20240419	150220	57	100.00	KOSPI	금융업	N	N	N	N		N	49000	700	2	1.45	443875400	8990	340.79	48650	50000	48350	62700	33850	48300	49374.35	3.35	1504	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	50	1	2875800	1409	23.18	0.63	12	0.31	2114.00	77969.00	92100	20230616	-46.80	45400	20231024	7.93	58100	-15.66	20240202	47350	3.48	20240416	92100	-46.80	20230616	45400	7.93	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
60	20240419	140219	57	100.00	KOSPI	금융업	N	N	N	N		N	49200	900	2	1.86	418709800	8477	321.34	48650	50000	48350	62700	33850	48300	49393.63	3.35	1464	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	50	1	2875800	1415	23.27	0.63	12	0.29	2114.00	77969.00	92100	20230616	-46.58	45400	20231024	8.37	58100	-15.32	20240202	47350	3.91	20240416	92100	-46.58	20230616	45400	8.37	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
61	20240419	130222	57	100.00	KOSPI	금융업	N	N	N	N		N	49050	750	2	1.55	400366700	8103	307.16	48650	50000	48350	62700	33850	48300	49409.69	3.35	1391	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	50	1	2875800	1411	23.20	0.63	12	0.28	2114.00	77969.00	92100	20230616	-46.74	45400	20231024	8.04	58100	-15.58	20240202	47350	3.59	20240416	92100	-46.74	20230616	45400	8.04	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
62	20240419	120221	57	100.00	KOSPI	금융업	N	N	N	N		N	49250	950	2	1.97	357301400	7227	273.96	48650	50000	48350	62700	33850	48300	49439.80	3.35	1117	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	50	1	2875800	1416	23.30	0.63	12	0.25	2114.00	77969.00	92100	20230616	-46.53	45400	20231024	8.48	58100	-15.23	20240202	47350	4.01	20240416	92100	-46.53	20230616	45400	8.48	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
63	20240419	110221	57	100.00	KOSPI	금융업	N	N	N	N		N	49100	800	2	1.66	199151300	4038	153.07	48650	50000	48350	62700	33850	48300	49319.29	3.35	404	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	50	1	2875800	1412	23.23	0.63	12	0.14	2114.00	77969.00	92100	20230616	-46.69	45400	20231024	8.15	58100	-15.49	20240202	47350	3.70	20240416	92100	-46.69	20230616	45400	8.15	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
64	20240419	100221	57	100.00	KOSPI	금융업	N	N	N	N		N	48700	400	2	0.83	52050750	1069	40.52	48650	49000	48350	62700	33850	48300	48691.07	3.35	373	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	50	1	2875800	1401	23.04	0.62	12	0.04	2114.00	77969.00	92100	20230616	-47.12	45400	20231024	7.27	58100	-16.18	20240202	47350	2.85	20240416	92100	-47.12	20230616	45400	7.27	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
65	20240419	090219	57	100.00	KOSPI	금융업	N	N	N	N		N	48800	500	2	1.04	14623450	300	11.37	48650	48800	48600	62700	33850	48300	48744.83	3.35	-191	49066	48682	48416	48032	47766	48550	47900	29	14400	1000	30910	50	1	2875800	1403	23.08	0.63	12	0.01	2114.00	77969.00	92100	20230616	-47.01	45400	20231024	7.49	58100	-16.01	20240202	47350	3.06	20240416	92100	-47.01	20230616	45400	7.49	20231024	1.55	N	007540	1000	28 억	96221	N	N	0	N	N
66	20240418	160219	57	100.00	KOSPI	금융업	N	N	N	N		N	48300	500	2	1.05	126025000	2605	124.52	48700	48800	48150	62100	33500	47800	48378.12	3.34	313	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1389	22.85	0.62	12	0.09	2114.00	77969.00	92100	20230616	-47.56	45400	20231024	6.39	58100	-16.87	20240202	47350	2.01	20240416	92100	-47.56	20230616	45400	6.39	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
67	20240418	150219	57	100.00	KOSPI	금융업	N	N	N	N		N	48400	600	2	1.26	121870900	2519	120.41	48700	48800	48150	62100	33500	47800	48380.67	3.34	305	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1392	22.89	0.62	12	0.09	2114.00	77969.00	92100	20230616	-47.45	45400	20231024	6.61	58100	-16.70	20240202	47350	2.22	20240416	92100	-47.45	20230616	45400	6.61	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
68	20240418	140221	57	100.00	KOSPI	금융업	N	N	N	N		N	48450	650	2	1.36	93865900	1939	92.69	48700	48800	48150	62100	33500	47800	48409.44	3.34	277	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1393	22.92	0.62	12	0.07	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	47350	2.32	20240416	92100	-47.39	20230616	45400	6.72	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
69	20240418	130220	57	100.00	KOSPI	금융업	N	N	N	N		N	48450	650	2	1.36	82380700	1701	81.31	48700	48800	48150	62100	33500	47800	48430.75	3.34	313	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1393	22.92	0.62	12	0.06	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	47350	2.32	20240416	92100	-47.39	20230616	45400	6.72	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
70	20240418	120219	57	100.00	KOSPI	금융업	N	N	N	N		N	48450	650	2	1.36	78703050	1625	77.68	48700	48800	48150	62100	33500	47800	48432.65	3.34	307	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1393	22.92	0.62	12	0.06	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	47350	2.32	20240416	92100	-47.39	20230616	45400	6.72	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
71	20240418	110221	57	100.00	KOSPI	금융업	N	N	N	N		N	48200	400	2	0.84	56249000	1160	55.45	48700	48800	48150	62100	33500	47800	48490.52	3.34	37	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1386	22.80	0.62	12	0.04	2114.00	77969.00	92100	20230616	-47.67	45400	20231024	6.17	58100	-17.04	20240202	47350	1.80	20240416	92100	-47.67	20230616	45400	6.17	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
72	20240418	100219	57	100.00	KOSPI	금융업	N	N	N	N		N	48300	500	2	1.05	18714950	386	18.45	48700	48700	48150	62100	33500	47800	48484.33	3.34	-30	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1389	22.85	0.62	12	0.01	2114.00	77969.00	92100	20230616	-47.56	45400	20231024	6.39	58100	-16.87	20240202	47350	2.01	20240416	92100	-47.56	20230616	45400	6.39	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
73	20240418	090220	57	100.00	KOSPI	금융업	N	N	N	N		N	48700	900	2	1.88	5925100	122	5.83	48700	48700	48350	62100	33500	47800	48566.39	3.34	-11	48300	48050	47900	47650	47500	47975	47575	29	14300	1000	30590	50	1	2875800	1401	23.04	0.62	12	0.00	2114.00	77969.00	92100	20230616	-47.12	45400	20231024	7.27	58100	-16.18	20240202	47350	2.85	20240416	92100	-47.12	20230616	45400	7.27	20231024	1.56	N	007540	1000	28 억	95985	N	N	0	N	N
74	20240417	160217	57	100.00	KOSPI	금융업	N	N	N	N		N	47800	0	3	0.00	97555900	2037	46.14	48000	48150	47750	62100	33500	47800	47892.49	3.33	190	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1375	22.61	0.61	12	0.07	2114.00	77969.00	92100	20230616	-48.10	45400	20231024	5.29	58100	-17.73	20240202	47350	0.95	20240416	92100	-48.10	20230616	45400	5.29	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
75	20240417	150221	57	100.00	KOSPI	금융업	N	N	N	N		N	47850	50	2	0.10	67847700	1416	32.07	48000	48150	47750	62100	33500	47800	47915.04	3.33	157	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1376	22.63	0.61	12	0.05	2114.00	77969.00	92100	20230616	-48.05	45400	20231024	5.40	58100	-17.64	20240202	47350	1.06	20240416	92100	-48.05	20230616	45400	5.40	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
76	20240417	140219	57	100.00	KOSPI	금융업	N	N	N	N		N	47850	50	2	0.10	48705900	1016	23.01	48000	48150	47750	62100	33500	47800	47938.88	3.33	43	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1376	22.63	0.61	12	0.04	2114.00	77969.00	92100	20230616	-48.05	45400	20231024	5.40	58100	-17.64	20240202	47350	1.06	20240416	92100	-48.05	20230616	45400	5.40	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
77	20240417	130221	57	100.00	KOSPI	금융업	N	N	N	N		N	47950	150	2	0.31	40042150	835	18.91	48000	48150	47750	62100	33500	47800	47954.67	3.33	-47	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1379	22.68	0.61	12	0.03	2114.00	77969.00	92100	20230616	-47.94	45400	20231024	5.62	58100	-17.47	20240202	47350	1.27	20240416	92100	-47.94	20230616	45400	5.62	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
78	20240417	120219	57	100.00	KOSPI	금융업	N	N	N	N		N	47900	100	2	0.21	31050100	647	14.65	48000	48150	47900	62100	33500	47800	47990.88	3.33	-47	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1378	22.66	0.61	12	0.02	2114.00	77969.00	92100	20230616	-47.99	45400	20231024	5.51	58100	-17.56	20240202	47350	1.16	20240416	92100	-47.99	20230616	45400	5.51	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
79	20240417	110220	57	100.00	KOSPI	금융업	N	N	N	N		N	47950	150	2	0.31	25772550	537	12.16	48000	48150	47900	62100	33500	47800	47993.58	3.33	-25	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1379	22.68	0.61	12	0.02	2114.00	77969.00	92100	20230616	-47.94	45400	20231024	5.62	58100	-17.47	20240202	47350	1.27	20240416	92100	-47.94	20230616	45400	5.62	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
80	20240417	100218	57	100.00	KOSPI	금융업	N	N	N	N		N	48150	350	2	0.73	14694050	306	6.93	48000	48150	47900	62100	33500	47800	48019.77	3.33	32	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1385	22.78	0.62	12	0.01	2114.00	77969.00	92100	20230616	-47.72	45400	20231024	6.06	58100	-17.13	20240202	47350	1.69	20240416	92100	-47.72	20230616	45400	6.06	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
81	20240417	090219	57	100.00	KOSPI	금융업	N	N	N	N		N	47800	0	3	0.00	0	0	0.00	0	0	0	62100	33500	47800	0.00	3.33	0	49300	48550	47950	47200	46600	48250	46900	29	14300	1000	30590	50	1	2875800	1375	22.61	0.61	12	0.00	2114.00	77969.00	92100	20230616	-48.10	45400	20231024	5.29	58100	-17.73	20240202	47350	0.95	20240416	92100	-48.10	20230616	45400	5.29	20231024	1.56	N	007540	1000	28 억	95801	N	N	1	N	N
82	20240416	160221	57	100.00	KOSPI	금융업	N	N	N	N		N	47800	-700	5	-1.44	211088250	4415	153.78	48450	48700	47350	63000	33950	48500	47811.73	3.39	-1671	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1375	22.61	0.61	12	0.15	2114.00	77969.00	92100	20230616	-48.10	45400	20231024	5.29	58100	-17.73	20240202	47350	0.95	20240416	92100	-48.10	20230616	45400	5.29	20231024	1.56	N	007540	1000	28 억	97475	N	N	1	N	N
83	20240416	150219	57	100.00	KOSPI	금융업	N	N	N	N		N	47800	-700	5	-1.44	198674200	4155	144.72	48450	48700	47350	63000	33950	48500	47815.69	3.39	-1622	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1375	22.61	0.61	12	0.14	2114.00	77969.00	92100	20230616	-48.10	45400	20231024	5.29	58100	-17.73	20240202	47350	0.95	20240416	92100	-48.10	20230616	45400	5.29	20231024	1.56	N	007540	1000	28 억	97475	N	N	2	N	N
84	20240416	140218	57	100.00	KOSPI	금융업	N	N	N	N		N	47650	-850	5	-1.75	182863600	3824	133.19	48450	48700	47350	63000	33950	48500	47819.98	3.39	-1492	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1370	22.54	0.61	12	0.13	2114.00	77969.00	92100	20230616	-48.26	45400	20231024	4.96	58100	-17.99	20240202	47350	0.63	20240416	92100	-48.26	20230616	45400	4.96	20231024	1.56	N	007540	1000	28 억	97475	N	N	2	N	N
85	20240416	130218	57	100.00	KOSPI	금융업	N	N	N	N		N	47550	-950	5	-1.96	154649050	3232	112.57	48450	48700	47350	63000	33950	48500	47849.33	3.39	-1309	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1367	22.49	0.61	12	0.11	2114.00	77969.00	92100	20230616	-48.37	45400	20231024	4.74	58100	-18.16	20240202	47350	0.42	20240416	92100	-48.37	20230616	45400	4.74	20231024	1.56	N	007540	1000	28 억	97475	N	N	2	N	N
86	20240416	120221	57	100.00	KOSPI	금융업	N	N	N	N		N	47550	-950	5	-1.96	113965500	2375	82.72	48450	48700	47500	63000	33950	48500	47985.47	3.39	-1096	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1367	22.49	0.61	12	0.08	2114.00	77969.00	92100	20230616	-48.37	45400	20231024	4.74	58100	-18.16	20240202	47500	0.11	20240416	92100	-48.37	20230616	45400	4.74	20231024	1.56	N	007540	1000	28 억	97475	N	N	2	N	N
87	20240416	110220	57	100.00	KOSPI	금융업	N	N	N	N		N	48050	-450	5	-0.93	53908850	1119	38.98	48450	48700	48000	63000	33950	48500	48175.92	3.39	-453	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1382	22.73	0.62	12	0.04	2114.00	77969.00	92100	20230616	-47.83	45400	20231024	5.84	58100	-17.30	20240202	47900	0.31	20240411	92100	-47.83	20230616	45400	5.84	20231024	1.56	N	007540	1000	28 억	97475	N	N	2	N	N
88	20240416	100218	57	100.00	KOSPI	금융업	N	N	N	N		N	48200	-300	5	-0.62	30104950	624	21.73	48450	48700	48000	63000	33950	48500	48245.11	3.39	-175	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1386	22.80	0.62	12	0.02	2114.00	77969.00	92100	20230616	-47.67	45400	20231024	6.17	58100	-17.04	20240202	47900	0.63	20240411	92100	-47.67	20230616	45400	6.17	20231024	1.56	N	007540	1000	28 억	97475	N	N	2	N	N
89	20240416	090216	57	100.00	KOSPI	금융업	N	N	N	N		N	48450	-50	5	-0.10	289600	6	0.21	48450	48450	48050	63000	33950	48500	48266.67	3.39	-3	49833	49166	48533	47866	47233	49500	48200	29	14500	1000	31040	50	1	2875800	1393	22.92	0.62	12	0.00	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	47900	1.15	20240411	92100	-47.39	20230616	45400	6.72	20231024	1.56	N	007540	1000	28 억	97475	N	N	2	N	N
90	20240415	160216	57	100.00	KOSPI	금융업	N	N	N	N		N	48500	150	2	0.31	138622850	2865	170.33	47900	49200	47900	62800	33850	48350	48385.58	3.39	-18	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1395	22.94	0.62	12	0.10	2114.00	77969.00	92100	20230616	-47.34	45400	20231024	6.83	58100	-16.52	20240202	47900	1.25	20240415	92100	-47.34	20230616	45400	6.83	20231024	1.55	N	007540	1000	28 억	97456	N	N	2	N	N
91	20240415	150217	57	100.00	KOSPI	금융업	N	N	N	N		N	48450	100	2	0.21	135185700	2794	166.11	47900	49200	47900	62800	33850	48350	48384.94	3.39	-14	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1393	22.92	0.62	12	0.10	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	47900	1.15	20240415	92100	-47.39	20230616	45400	6.72	20231024	1.55	N	007540	1000	28 억	97456	N	N	11	N	N
92	20240415	140217	57	100.00	KOSPI	금융업	N	N	N	N		N	48600	250	2	0.52	129381800	2674	158.98	47900	49200	47900	62800	33850	48350	48385.81	3.39	-21	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1398	22.99	0.62	12	0.09	2114.00	77969.00	92100	20230616	-47.23	45400	20231024	7.05	58100	-16.35	20240202	47900	1.46	20240415	92100	-47.23	20230616	45400	7.05	20231024	1.55	N	007540	1000	28 억	97456	N	N	11	N	N
93	20240415	130216	57	100.00	KOSPI	금융업	N	N	N	N		N	48750	400	2	0.83	120069150	2482	147.56	47900	49200	47900	62800	33850	48350	48376.52	3.39	-21	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1402	23.06	0.63	12	0.09	2114.00	77969.00	92100	20230616	-47.07	45400	20231024	7.38	58100	-16.09	20240202	47900	1.77	20240415	92100	-47.07	20230616	45400	7.38	20231024	1.55	N	007540	1000	28 억	97456	N	N	11	N	N
94	20240415	120217	57	100.00	KOSPI	금융업	N	N	N	N		N	48450	100	2	0.21	116812550	2415	143.58	47900	49200	47900	62800	33850	48350	48370.02	3.39	-15	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1393	22.92	0.62	12	0.08	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	47900	1.15	20240415	92100	-47.39	20230616	45400	6.72	20231024	1.55	N	007540	1000	28 억	97456	N	N	11	N	N
95	20240415	110218	57	100.00	KOSPI	금융업	N	N	N	N		N	48400	50	2	0.10	107501200	2223	132.16	47900	49200	47900	62800	33850	48350	48358.82	3.39	6	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1392	22.89	0.62	12	0.08	2114.00	77969.00	92100	20230616	-47.45	45400	20231024	6.61	58100	-16.70	20240202	47900	1.04	20240415	92100	-47.45	20230616	45400	6.61	20231024	1.55	N	007540	1000	28 억	97456	N	N	11	N	N
96	20240415	100216	57	100.00	KOSPI	금융업	N	N	N	N		N	48150	-200	5	-0.41	63441550	1317	78.30	47900	48550	47900	62800	33850	48350	48163.91	3.39	105	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1385	22.78	0.62	12	0.05	2114.00	77969.00	92100	20230616	-47.72	45400	20231024	6.06	58100	-17.13	20240202	47900	0.52	20240415	92100	-47.72	20230616	45400	6.06	20231024	1.55	N	007540	1000	28 억	97456	N	N	11	N	N
97	20240415	090218	57	100.00	KOSPI	금융업	N	N	N	N		N	47900	-450	5	-0.93	6921000	144	8.56	47900	47900	47900	62800	33850	48350	47900.00	3.39	-12	48850	48600	48300	48050	47750	48725	48175	29	14450	1000	30940	50	1	2875800	1378	22.66	0.61	12	0.01	2114.00	77969.00	92100	20230616	-47.99	45400	20231024	5.51	58100	-17.56	20240202	47900	0.00	20240415	92100	-47.99	20230616	45400	5.51	20231024	1.55	N	007540	1000	28 억	97456	N	N	11	N	N
98	20240412	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48350	250	2	0.52	80750750	1675	50.13	48000	48550	48000	62500	33700	48100	48209.40	3.39	-103	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1390	22.87	0.62	12	0.06	2114.00	77969.00	92100	20230616	-47.50	45400	20231024	6.50	58100	-16.78	20240202	47900	0.94	20240411	92100	-47.50	20230616	45400	6.50	20231024	1.56	N	007540	1000	28 억	97591	N	N	11	N	N
99	20240412	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	200	2	0.42	78576400	1630	48.79	48000	48550	48000	62500	33700	48100	48206.38	3.39	-140	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1389	22.85	0.62	12	0.06	2114.00	77969.00	92100	20230616	-47.56	45400	20231024	6.39	58100	-16.87	20240202	47900	0.84	20240411	92100	-47.56	20230616	45400	6.39	20231024	1.56	N	007540	1000	28 억	97591	N	N	1	N	N
100	20240412	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	200	2	0.42	74337450	1542	46.15	48000	48550	48000	62500	33700	48100	48208.46	3.39	-140	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1389	22.85	0.62	12	0.05	2114.00	77969.00	92100	20230616	-47.56	45400	20231024	6.39	58100	-16.87	20240202	47900	0.84	20240411	92100	-47.56	20230616	45400	6.39	20231024	1.56	N	007540	1000	28 억	97591	N	N	1	N	N
101	20240412	130216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48100	0	3	0.00	69766450	1447	43.31	48000	48550	48000	62500	33700	48100	48214.55	3.39	-140	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1383	22.75	0.62	12	0.05	2114.00	77969.00	92100	20230616	-47.77	45400	20231024	5.95	58100	-17.21	20240202	47900	0.42	20240411	92100	-47.77	20230616	45400	5.95	20231024	1.56	N	007540	1000	28 억	97591	N	N	1	N	N
102	20240412	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48150	50	2	0.10	55556700	1152	34.48	48000	48550	48000	62500	33700	48100	48226.30	3.39	-115	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1385	22.78	0.62	12	0.04	2114.00	77969.00	92100	20230616	-47.72	45400	20231024	6.06	58100	-17.13	20240202	47900	0.52	20240411	92100	-47.72	20230616	45400	6.06	20231024	1.56	N	007540	1000	28 억	97591	N	N	1	N	N
103	20240412	110216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48550	450	2	0.94	45992850	954	28.55	48000	48550	48000	62500	33700	48100	48210.53	3.39	42	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1396	22.97	0.62	12	0.03	2114.00	77969.00	92100	20230616	-47.29	45400	20231024	6.94	58100	-16.44	20240202	47900	1.36	20240411	92100	-47.29	20230616	45400	6.94	20231024	1.56	N	007540	1000	28 억	97591	N	N	1	N	N
104	20240412	100216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48250	150	2	0.31	33994700	706	21.13	48000	48400	48000	62500	33700	48100	48151.13	3.39	76	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1388	22.82	0.62	12	0.02	2114.00	77969.00	92100	20230616	-47.61	45400	20231024	6.28	58100	-16.95	20240202	47900	0.73	20240411	92100	-47.61	20230616	45400	6.28	20231024	1.56	N	007540	1000	28 억	97591	N	N	1	N	N
105	20240412	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48000	-100	5	-0.21	2592000	54	1.62	48000	48000	48000	62500	33700	48100	48000.00	3.39	0	48700	48400	48150	47850	47600	48275	47725	29	14400	1000	30780	50	1	2875800	1380	22.71	0.62	12	0.00	2114.00	77969.00	92100	20230616	-47.88	45400	20231024	5.73	58100	-17.38	20240202	47900	0.21	20240411	92100	-47.88	20230616	45400	5.73	20231024	1.56	N	007540	1000	28 억	97591	N	N	1	N	N
106	20240411	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48100	-350	5	-0.72	158373750	3296	145.07	48450	48450	47900	62900	33950	48450	48050.29	3.43	-1100	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1383	22.75	0.62	12	0.11	2114.00	77969.00	92100	20230616	-47.77	45400	20231024	5.95	58100	-17.21	20240202	47900	0.42	20240411	92100	-47.77	20230616	45400	5.95	20231024	1.56	N	007540	1000	28 억	98632	N	N	1	N	N
107	20240411	150219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48150	-300	5	-0.62	138471150	2882	126.85	48450	48450	47900	62900	33950	48450	48046.89	3.43	-981	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1385	22.78	0.62	12	0.10	2114.00	77969.00	92100	20230616	-47.72	45400	20231024	6.06	58100	-17.13	20240202	47900	0.52	20240411	92100	-47.72	20230616	45400	6.06	20231024	1.56	N	007540	1000	28 억	98632	N	N	20	N	N
108	20240411	140221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48150	-300	5	-0.62	127691250	2658	116.99	48450	48450	47900	62900	33950	48450	48040.35	3.43	-945	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1385	22.78	0.62	12	0.09	2114.00	77969.00	92100	20230616	-47.72	45400	20231024	6.06	58100	-17.13	20240202	47900	0.52	20240411	92100	-47.72	20230616	45400	6.06	20231024	1.56	N	007540	1000	28 억	98632	N	N	20	N	N
109	20240411	130213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48150	-300	5	-0.62	120080850	2500	110.04	48450	48450	47900	62900	33950	48450	48032.34	3.43	-923	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1385	22.78	0.62	12	0.09	2114.00	77969.00	92100	20230616	-47.72	45400	20231024	6.06	58100	-17.13	20240202	47900	0.52	20240411	92100	-47.72	20230616	45400	6.06	20231024	1.56	N	007540	1000	28 억	98632	N	N	20	N	N
110	20240411	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48050	-400	5	-0.83	114550400	2385	104.97	48450	48450	47900	62900	33950	48450	48029.52	3.43	-896	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1382	22.73	0.62	12	0.08	2114.00	77969.00	92100	20230616	-47.83	45400	20231024	5.84	58100	-17.30	20240202	47900	0.31	20240411	92100	-47.83	20230616	45400	5.84	20231024	1.56	N	007540	1000	28 억	98632	N	N	20	N	N
111	20240411	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48150	-300	5	-0.62	110896950	2309	101.63	48450	48450	47900	62900	33950	48450	48028.13	3.43	-874	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1385	22.78	0.62	12	0.08	2114.00	77969.00	92100	20230616	-47.72	45400	20231024	6.06	58100	-17.13	20240202	47900	0.52	20240411	92100	-47.72	20230616	45400	6.06	20231024	1.56	N	007540	1000	28 억	98632	N	N	20	N	N
112	20240411	100216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48000	-450	5	-0.93	95349100	1985	87.37	48450	48450	47900	62900	33950	48450	48034.81	3.43	-851	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1380	22.71	0.62	12	0.07	2114.00	77969.00	92100	20230616	-47.88	45400	20231024	5.73	58100	-17.38	20240202	47900	0.21	20240411	92100	-47.88	20230616	45400	5.73	20231024	1.56	N	007540	1000	28 억	98632	N	N	20	N	N
113	20240411	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48450	0	3	0.00	0	0	0.00	0	0	0	62900	33950	48450	0.00	3.43	0	49683	49066	48683	48066	47683	48875	47875	29	14450	1000	31000	50	1	2875800	1393	22.92	0.62	12	0.00	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	48300	0.31	20240307	92100	-47.39	20230616	45400	6.72	20231024	1.56	N	007540	1000	28 억	98632	N	N	20	N	N
114	20240409	160212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48450	-200	5	-0.41	110512450	2272	66.20	48850	49300	48300	63200	34100	48650	48641.04	3.44	-110	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1393	22.92	0.62	12	0.08	2114.00	77969.00	92100	20230616	-47.39	45400	20231024	6.72	58100	-16.61	20240202	48300	0.31	20240409	92100	-47.39	20230616	45400	6.72	20231024	1.59	N	007540	1000	28 억	99040	N	N	20	N	N
115	20240409	150214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48550	-100	5	-0.21	100824200	2072	60.37	48850	49300	48300	63200	34100	48650	48660.33	3.44	-51	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1396	22.97	0.62	12	0.07	2114.00	77969.00	92100	20230616	-47.29	45400	20231024	6.94	58100	-16.44	20240202	48300	0.52	20240409	92100	-47.29	20230616	45400	6.94	20231024	1.59	N	007540	1000	28 억	99040	N	N	0	N	N
116	20240409	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48500	-150	5	-0.31	79086950	1623	47.29	48850	49300	48300	63200	34100	48650	48728.87	3.44	-25	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1395	22.94	0.62	12	0.06	2114.00	77969.00	92100	20230616	-47.34	45400	20231024	6.83	58100	-16.52	20240202	48300	0.41	20240409	92100	-47.34	20230616	45400	6.83	20231024	1.59	N	007540	1000	28 억	99040	N	N	0	N	N
117	20240409	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48700	50	2	0.10	69534700	1426	41.55	48850	49300	48300	63200	34100	48650	48762.06	3.44	67	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1401	23.04	0.62	12	0.05	2114.00	77969.00	92100	20230616	-47.12	45400	20231024	7.27	58100	-16.18	20240202	48300	0.83	20240409	92100	-47.12	20230616	45400	7.27	20231024	1.59	N	007540	1000	28 억	99040	N	N	0	N	N
118	20240409	120214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48750	100	2	0.21	66666850	1367	39.83	48850	49300	48300	63200	34100	48650	48768.73	3.44	113	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1402	23.06	0.63	12	0.05	2114.00	77969.00	92100	20230616	-47.07	45400	20231024	7.38	58100	-16.09	20240202	48300	0.93	20240409	92100	-47.07	20230616	45400	7.38	20231024	1.59	N	007540	1000	28 억	99040	N	N	0	N	N
119	20240409	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48750	100	2	0.21	37503800	767	22.35	48850	49300	48650	63200	34100	48650	48896.74	3.44	41	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1402	23.06	0.63	12	0.03	2114.00	77969.00	92100	20230616	-47.07	45400	20231024	7.38	58100	-16.09	20240202	48300	0.93	20240307	92100	-47.07	20230616	45400	7.38	20231024	1.59	N	007540	1000	28 억	99040	N	N	0	N	N
120	20240409	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48950	300	2	0.62	22667400	463	13.49	48850	49300	48650	63200	34100	48650	48957.67	3.44	-19	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1408	23.16	0.63	12	0.02	2114.00	77969.00	92100	20230616	-46.85	45400	20231024	7.82	58100	-15.75	20240202	48300	1.35	20240307	92100	-46.85	20230616	45400	7.82	20231024	1.59	N	007540	1000	28 억	99040	N	N	0	N	N
121	20240409	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48850	200	2	0.41	977000	20	0.58	48850	48850	48850	63200	34100	48650	48850.00	3.44	0	50916	49782	49166	48032	47416	49475	47725	29	14550	1000	31130	50	1	2875800	1405	23.11	0.63	12	0.00	2114.00	77969.00	92100	20230616	-46.96	45400	20231024	7.60	58100	-15.92	20240202	48300	1.14	20240307	92100	-46.96	20230616	45400	7.60	20231024	1.59	N	007540	1000	28 억	99040	N	N	0	N	N
122	20240408	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	-300	5	-0.61	166278900	3410	98.64	50300	50300	48550	63600	34300	48950	48762.57	3.49	-1164	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1399	23.01	0.62	12	0.12	2114.00	77969.00	92100	20230616	-47.18	45400	20231024	7.16	58100	-16.27	20240202	48300	0.72	20240307	92100	-47.18	20230616	45400	7.16	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
123	20240408	150214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	-300	5	-0.61	136996600	2808	81.23	50300	50300	48550	63600	34300	48950	48787.96	3.49	-1082	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1399	23.01	0.62	12	0.10	2114.00	77969.00	92100	20230616	-47.18	45400	20231024	7.16	58100	-16.27	20240202	48300	0.72	20240307	92100	-47.18	20230616	45400	7.16	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
124	20240408	140215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	-300	5	-0.61	126730650	2597	75.12	50300	50300	48550	63600	34300	48950	48798.86	3.49	-894	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1399	23.01	0.62	12	0.09	2114.00	77969.00	92100	20230616	-47.18	45400	20231024	7.16	58100	-16.27	20240202	48300	0.72	20240307	92100	-47.18	20230616	45400	7.16	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
125	20240408	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	-300	5	-0.61	119043650	2439	70.55	50300	50300	48550	63600	34300	48950	48808.38	3.49	-766	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1399	23.01	0.62	12	0.08	2114.00	77969.00	92100	20230616	-47.18	45400	20231024	7.16	58100	-16.27	20240202	48300	0.72	20240307	92100	-47.18	20230616	45400	7.16	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
126	20240408	120213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48700	-250	5	-0.51	84433000	1727	49.96	50300	50300	48550	63600	34300	48950	48889.98	3.49	-684	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1401	23.04	0.62	12	0.06	2114.00	77969.00	92100	20230616	-47.12	45400	20231024	7.27	58100	-16.18	20240202	48300	0.83	20240307	92100	-47.12	20230616	45400	7.27	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
127	20240408	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	-300	5	-0.61	70810600	1447	41.86	50300	50300	48550	63600	34300	48950	48936.14	3.49	-647	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1399	23.01	0.62	12	0.05	2114.00	77969.00	92100	20230616	-47.18	45400	20231024	7.16	58100	-16.27	20240202	48300	0.72	20240307	92100	-47.18	20230616	45400	7.16	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
128	20240408	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48750	-200	5	-0.41	53842850	1098	31.76	50300	50300	48600	63600	34300	48950	49037.20	3.49	-645	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1402	23.06	0.63	12	0.04	2114.00	77969.00	92100	20230616	-47.07	45400	20231024	7.38	58100	-16.09	20240202	48300	0.93	20240307	92100	-47.07	20230616	45400	7.38	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
129	20240408	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	350	2	0.72	7869800	157	4.54	50300	50300	49300	63600	34300	48950	50126.11	3.49	-49	49716	49332	49066	48682	48416	49200	48550	29	14650	1000	31320	50	1	2875800	1418	23.32	0.63	12	0.01	2114.00	77969.00	92100	20230616	-46.47	45400	20231024	8.59	58100	-15.15	20240202	48300	2.07	20240307	92100	-46.47	20230616	45400	8.59	20231024	1.60	N	007540	1000	28 억	100484	N	N	33	N	N
130	20240405	160213	57	100.00	KOSPI	금융업	N	N	N	N		N	48950	-500	5	-1.01	166841250	3400	85.86	49200	49450	48800	64200	34650	49450	49070.96	3.50	-253	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1408	23.16	0.63	12	0.12	2114.00	77969.00	92100	20230616	-46.85	45400	20231024	7.82	58100	-15.75	20240202	48300	1.35	20240307	92100	-46.85	20230616	45400	7.82	20231024	1.64	N	007540	1000	28 억	100729	N	N	33	N	N
131	20240405	150213	57	100.00	KOSPI	금융업	N	N	N	N		N	48950	-500	5	-1.01	159891000	3258	82.27	49200	49450	48800	64200	34650	49450	49076.43	3.50	-220	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1408	23.16	0.63	12	0.11	2114.00	77969.00	92100	20230616	-46.85	45400	20231024	7.82	58100	-15.75	20240202	48300	1.35	20240307	92100	-46.85	20230616	45400	7.82	20231024	1.64	N	007540	1000	28 억	100729	N	N	1	N	N
132	20240405	140214	57	100.00	KOSPI	금융업	N	N	N	N		N	49050	-400	5	-0.81	114491550	2331	58.86	49200	49450	49000	64200	34650	49450	49116.92	3.50	-127	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1411	23.20	0.63	12	0.08	2114.00	77969.00	92100	20230616	-46.74	45400	20231024	8.04	58100	-15.58	20240202	48300	1.55	20240307	92100	-46.74	20230616	45400	8.04	20231024	1.64	N	007540	1000	28 억	100729	N	N	1	N	N
133	20240405	130212	57	100.00	KOSPI	금융업	N	N	N	N		N	49050	-400	5	-0.81	91700500	1866	47.12	49200	49450	49000	64200	34650	49450	49142.82	3.50	-123	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1411	23.20	0.63	12	0.06	2114.00	77969.00	92100	20230616	-46.74	45400	20231024	8.04	58100	-15.58	20240202	48300	1.55	20240307	92100	-46.74	20230616	45400	8.04	20231024	1.64	N	007540	1000	28 억	100729	N	N	1	N	N
134	20240405	120213	57	100.00	KOSPI	금융업	N	N	N	N		N	49000	-450	5	-0.91	89984900	1831	46.24	49200	49450	49000	64200	34650	49450	49145.22	3.50	-118	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1409	23.18	0.63	12	0.06	2114.00	77969.00	92100	20230616	-46.80	45400	20231024	7.93	58100	-15.66	20240202	48300	1.45	20240307	92100	-46.80	20230616	45400	7.93	20231024	1.64	N	007540	1000	28 억	100729	N	N	1	N	N
135	20240405	110214	57	100.00	KOSPI	금융업	N	N	N	N		N	49100	-350	5	-0.71	60225100	1224	30.91	49200	49450	49000	64200	34650	49450	49203.51	3.50	-71	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1412	23.23	0.63	12	0.04	2114.00	77969.00	92100	20230616	-46.69	45400	20231024	8.15	58100	-15.49	20240202	48300	1.66	20240307	92100	-46.69	20230616	45400	8.15	20231024	1.64	N	007540	1000	28 억	100729	N	N	1	N	N
136	20240405	100203	57	100.00	KOSPI	금융업	N	N	N	N		N	49150	-300	5	-0.61	33898000	688	17.37	49200	49450	49100	64200	34650	49450	49270.35	3.50	-72	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1413	23.25	0.63	12	0.02	2114.00	77969.00	92100	20230616	-46.63	45400	20231024	8.26	58100	-15.40	20240202	48300	1.76	20240307	92100	-46.63	20230616	45400	8.26	20231024	1.64	N	007540	1000	28 억	100729	N	N	1	N	N
137	20240405	090212	57	100.00	KOSPI	금융업	N	N	N	N		N	49150	-300	5	-0.61	5313350	108	2.73	49200	49200	49150	64200	34650	49450	49197.69	3.50	-88	50050	49750	49400	49100	48750	49900	49250	29	14750	1000	31640	50	1	2875800	1413	23.25	0.63	12	0.00	2114.00	77969.00	92100	20230616	-46.63	45400	20231024	8.26	58100	-15.40	20240202	48300	1.76	20240307	92100	-46.63	20230616	45400	8.26	20231024	1.64	N	007540	1000	28 억	100729	N	N	1	N	N
138	20240404	160211	57	100.00	KOSPI	금융업	N	N	N	N		N	49450	-50	5	-0.10	195463100	3960	120.47	49250	49700	49050	64300	34650	49500	49357.00	3.50	-236	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1422	23.39	0.63	12	0.14	2114.00	77969.00	92100	20230616	-46.31	45400	20231024	8.92	58100	-14.89	20240202	48300	2.38	20240307	92100	-46.31	20230616	45400	8.92	20231024	1.65	N	007540	1000	28 억	100629	N	N	1	N	N
139	20240404	150212	57	100.00	KOSPI	금융업	N	N	N	N		N	49250	-250	5	-0.51	179357200	3634	110.56	49250	49700	49050	64300	34650	49500	49355.31	3.50	-149	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1416	23.30	0.63	12	0.13	2114.00	77969.00	92100	20230616	-46.53	45400	20231024	8.48	58100	-15.23	20240202	48300	1.97	20240307	92100	-46.53	20230616	45400	8.48	20231024	1.65	N	007540	1000	28 억	100629	N	N	2	N	N
140	20240404	140211	57	100.00	KOSPI	금융업	N	N	N	N		N	49400	-100	5	-0.20	176302850	3572	108.67	49250	49700	49050	64300	34650	49500	49356.90	3.50	-140	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1421	23.37	0.63	12	0.12	2114.00	77969.00	92100	20230616	-46.36	45400	20231024	8.81	58100	-14.97	20240202	48300	2.28	20240307	92100	-46.36	20230616	45400	8.81	20231024	1.65	N	007540	1000	28 억	100629	N	N	2	N	N
141	20240404	130210	57	100.00	KOSPI	금융업	N	N	N	N		N	49450	-50	5	-0.10	155872650	3157	96.05	49250	49700	49050	64300	34650	49500	49373.66	3.50	-116	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1422	23.39	0.63	12	0.11	2114.00	77969.00	92100	20230616	-46.31	45400	20231024	8.92	58100	-14.89	20240202	48300	2.38	20240307	92100	-46.31	20230616	45400	8.92	20231024	1.65	N	007540	1000	28 억	100629	N	N	2	N	N
142	20240404	120210	57	100.00	KOSPI	금융업	N	N	N	N		N	49300	-200	5	-0.40	138218950	2799	85.15	49250	49700	49050	64300	34650	49500	49381.55	3.50	-70	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1418	23.32	0.63	12	0.10	2114.00	77969.00	92100	20230616	-46.47	45400	20231024	8.59	58100	-15.15	20240202	48300	2.07	20240307	92100	-46.47	20230616	45400	8.59	20231024	1.65	N	007540	1000	28 억	100629	N	N	2	N	N
143	20240404	110211	57	100.00	KOSPI	금융업	N	N	N	N		N	49300	-200	5	-0.40	122343100	2477	75.36	49250	49700	49050	64300	34650	49500	49391.64	3.50	47	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1418	23.32	0.63	12	0.09	2114.00	77969.00	92100	20230616	-46.47	45400	20231024	8.59	58100	-15.15	20240202	48300	2.07	20240307	92100	-46.47	20230616	45400	8.59	20231024	1.65	N	007540	1000	28 억	100629	N	N	2	N	N
144	20240404	100211	57	100.00	KOSPI	금융업	N	N	N	N		N	49350	-150	5	-0.30	83812750	1696	51.60	49250	49700	49050	64300	34650	49500	49417.90	3.50	96	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1419	23.34	0.63	12	0.06	2114.00	77969.00	92100	20230616	-46.42	45400	20231024	8.70	58100	-15.06	20240202	48300	2.17	20240307	92100	-46.42	20230616	45400	8.70	20231024	1.65	N	007540	1000	28 억	100629	N	N	2	N	N
145	20240404	090211	57	100.00	KOSPI	금융업	N	N	N	N		N	49250	-250	5	-0.51	5765400	117	3.56	49250	49400	49250	64300	34650	49500	49276.92	3.50	-21	50300	49900	49450	49050	48600	49675	48825	29	14800	1000	31680	50	1	2875800	1416	23.30	0.63	12	0.00	2114.00	77969.00	92100	20230616	-46.53	45400	20231024	8.48	58100	-15.23	20240202	48300	1.97	20240307	92100	-46.53	20230616	45400	8.48	20231024	1.65	N	007540	1000	28 억	100629	N	N	2	N	N
146	20240403	160212	57	100.00	KOSPI	금융업	N	N	N	N		N	49500	-200	5	-0.40	160039050	3251	141.29	49850	49850	49000	64600	34800	49700	49227.64	3.51	-191	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1424	23.42	0.63	12	0.11	2114.00	77969.00	92100	20230616	-46.25	45400	20231024	9.03	58100	-14.80	20240202	48300	2.48	20240307	92100	-46.25	20230616	45400	9.03	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
147	20240403	150211	57	100.00	KOSPI	금융업	N	N	N	N		N	49600	-100	5	-0.20	157122800	3192	138.72	49850	49850	49000	64600	34800	49700	49223.93	3.51	-191	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1426	23.46	0.64	12	0.11	2114.00	77969.00	92100	20230616	-46.15	45400	20231024	9.25	58100	-14.63	20240202	48300	2.69	20240307	92100	-46.15	20230616	45400	9.25	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
148	20240403	140210	57	100.00	KOSPI	금융업	N	N	N	N		N	49350	-350	5	-0.70	125128400	2545	110.60	49850	49850	49000	64600	34800	49700	49166.37	3.51	-43	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1419	23.34	0.63	12	0.09	2114.00	77969.00	92100	20230616	-46.42	45400	20231024	8.70	58100	-15.06	20240202	48300	2.17	20240307	92100	-46.42	20230616	45400	8.70	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
149	20240403	130209	57	100.00	KOSPI	금융업	N	N	N	N		N	49350	-350	5	-0.70	118811600	2417	105.04	49850	49850	49000	64600	34800	49700	49156.64	3.51	49	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1419	23.34	0.63	12	0.08	2114.00	77969.00	92100	20230616	-46.42	45400	20231024	8.70	58100	-15.06	20240202	48300	2.17	20240307	92100	-46.42	20230616	45400	8.70	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
150	20240403	120211	57	100.00	KOSPI	금융업	N	N	N	N		N	49100	-600	5	-1.21	112661900	2292	99.61	49850	49850	49000	64600	34800	49700	49154.41	3.51	89	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1412	23.23	0.63	12	0.08	2114.00	77969.00	92100	20230616	-46.69	45400	20231024	8.15	58100	-15.49	20240202	48300	1.66	20240307	92100	-46.69	20230616	45400	8.15	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
151	20240403	110210	57	100.00	KOSPI	금융업	N	N	N	N		N	49200	-500	5	-1.01	47294500	960	41.72	49850	49850	49150	64600	34800	49700	49265.10	3.51	-5	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1415	23.27	0.63	12	0.03	2114.00	77969.00	92100	20230616	-46.58	45400	20231024	8.37	58100	-15.32	20240202	48300	1.86	20240307	92100	-46.58	20230616	45400	8.37	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
152	20240403	100210	57	100.00	KOSPI	금융업	N	N	N	N		N	49200	-500	5	-1.01	32854100	667	28.99	49850	49850	49150	64600	34800	49700	49256.52	3.51	7	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1415	23.27	0.63	12	0.02	2114.00	77969.00	92100	20230616	-46.58	45400	20231024	8.37	58100	-15.32	20240202	48300	1.86	20240307	92100	-46.58	20230616	45400	8.37	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
153	20240403	090210	57	100.00	KOSPI	금융업	N	N	N	N		N	49500	-200	5	-0.40	2682800	54	2.35	49850	49850	49500	64600	34800	49700	49681.48	3.51	-26	50600	50150	49750	49300	48900	49950	49100	29	14900	1000	31800	50	1	2875800	1424	23.42	0.63	12	0.00	2114.00	77969.00	92100	20230616	-46.25	45400	20231024	9.03	58100	-14.80	20240202	48300	2.48	20240307	92100	-46.25	20230616	45400	9.03	20231024	1.65	N	007540	1000	28 억	100824	N	N	2	N	N
154	20240402	160205	57	100.00	KOSPI	금융업	N	N	N	N		N	49700	-300	5	-0.60	113080250	2278	82.42	50000	50200	49350	65000	35000	50000	49640.14	3.53	-736	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	50	1	2875800	1429	23.51	0.64	12	0.08	2114.00	77969.00	92100	20230616	-46.04	45400	20231024	9.47	58100	-14.46	20240202	48300	2.90	20240307	92100	-46.04	20230616	45400	9.47	20231024	1.66	N	007540	1000	28 억	101564	N	N	2	N	N
155	20240402	150210	57	100.00	KOSPI	금융업	N	N	N	N		N	49450	-550	5	-1.10	95691400	1928	69.75	50000	50200	49350	65000	35000	50000	49632.47	3.53	-556	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	50	1	2875800	1422	23.39	0.63	12	0.07	2114.00	77969.00	92100	20230616	-46.31	45400	20231024	8.92	58100	-14.89	20240202	48300	2.38	20240307	92100	-46.31	20230616	45400	8.92	20231024	1.66	N	007540	1000	28 억	101564	N	N	0	N	N
156	20240402	140210	57	100.00	KOSPI	금융업	N	N	N	N		N	49400	-600	5	-1.20	67986850	1367	49.46	50000	50200	49350	65000	35000	50000	49734.35	3.53	-411	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	50	1	2875800	1421	23.37	0.63	12	0.05	2114.00	77969.00	92100	20230616	-46.36	45400	20231024	8.81	58100	-14.97	20240202	48300	2.28	20240307	92100	-46.36	20230616	45400	8.81	20231024	1.66	N	007540	1000	28 억	101564	N	N	0	N	N
157	20240402	130208	57	100.00	KOSPI	금융업	N	N	N	N		N	49700	-300	5	-0.60	47699800	957	34.62	50000	50200	49550	65000	35000	50000	49843.05	3.53	-295	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	50	1	2875800	1429	23.51	0.64	12	0.03	2114.00	77969.00	92100	20230616	-46.04	45400	20231024	9.47	58100	-14.46	20240202	48300	2.90	20240307	92100	-46.04	20230616	45400	9.47	20231024	1.66	N	007540	1000	28 억	101564	N	N	0	N	N
158	20240402	120208	57	100.00	KOSPI	금융업	N	N	N	N		N	49700	-300	5	-0.60	35030350	702	25.40	50000	50200	49650	65000	35000	50000	49900.78	3.53	-249	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	50	1	2875800	1429	23.51	0.64	12	0.02	2114.00	77969.00	92100	20230616	-46.04	45400	20231024	9.47	58100	-14.46	20240202	48300	2.90	20240307	92100	-46.04	20230616	45400	9.47	20231024	1.66	N	007540	1000	28 억	101564	N	N	0	N	N
159	20240402	110208	57	100.00	KOSPI	금융업	N	N	N	N		N	49850	-150	5	-0.30	24283550	486	17.58	50000	50200	49800	65000	35000	50000	49966.15	3.53	-218	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	50	1	2875800	1434	23.58	0.64	12	0.02	2114.00	77969.00	92100	20230616	-45.87	45400	20231024	9.80	58100	-14.20	20240202	48300	3.21	20240307	92100	-45.87	20230616	45400	9.80	20231024	1.66	N	007540	1000	28 억	101564	N	N	0	N	N
160	20240402	100208	57	100.00	KOSPI	금융업	N	N	N	N		N	49850	-150	5	-0.30	17407500	348	12.59	50000	50200	49850	65000	35000	50000	50021.55	3.53	-165	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	50	1	2875800	1434	23.58	0.64	12	0.01	2114.00	77969.00	92100	20230616	-45.87	45400	20231024	9.80	58100	-14.20	20240202	48300	3.21	20240307	92100	-45.87	20230616	45400	9.80	20231024	1.66	N	007540	1000	28 억	101564	N	N	0	N	N
161	20240402	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	50000	0	3	0.00	3200000	64	2.32	50000	50000	50000	65000	35000	50000	50000.00	3.53	0	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	32000	100	1	2875800	1438	23.65	0.64	12	0.00	2114.00	77969.00	92100	20230616	-45.71	45400	20231024	10.13	58100	-13.94	20240202	48300	3.52	20240307	92100	-45.71	20230616	45400	10.13	20231024	1.66	N	007540	1000	28 억	101564	N	N	0	N	N
162	20240401	160207	57	100.00	KOSPI	금융업	N	N	N	N		N	50000	400	2	0.81	135779850	2750	70.06	49300	50000	49000	64400	34750	49600	49374.49	3.50	692	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	100	1	2875800	1438	23.65	0.64	12	0.10	2114.00	77969.00	92100	20230616	-45.71	45400	20231024	10.13	58100	-13.94	20240202	48300	3.52	20240307	92100	-45.71	20230616	45400	10.13	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N
163	20240401	150208	57	100.00	KOSPI	금융업	N	N	N	N		N	49900	300	2	0.60	128134700	2597	66.17	49300	50000	49000	64400	34750	49600	49339.51	3.50	666	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	50	1	2875800	1435	23.60	0.64	12	0.09	2114.00	77969.00	92100	20230616	-45.82	45400	20231024	9.91	58100	-14.11	20240202	48300	3.31	20240307	92100	-45.82	20230616	45400	9.91	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N
164	20240401	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	49850	250	2	0.50	123346250	2501	63.72	49300	50000	49000	64400	34750	49600	49318.77	3.50	629	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	50	1	2875800	1434	23.58	0.64	12	0.09	2114.00	77969.00	92100	20230616	-45.87	45400	20231024	9.80	58100	-14.20	20240202	48300	3.21	20240307	92100	-45.87	20230616	45400	9.80	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N
165	20240401	130207	57	100.00	KOSPI	금융업	N	N	N	N		N	50000	400	2	0.81	119953100	2433	61.99	49300	50000	49000	64400	34750	49600	49302.55	3.50	621	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	100	1	2875800	1438	23.65	0.64	12	0.08	2114.00	77969.00	92100	20230616	-45.71	45400	20231024	10.13	58100	-13.94	20240202	48300	3.52	20240307	92100	-45.71	20230616	45400	10.13	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N
166	20240401	120209	57	100.00	KOSPI	금융업	N	N	N	N		N	49900	300	2	0.60	110663200	2247	57.25	49300	49950	49000	64400	34750	49600	49249.31	3.50	505	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	50	1	2875800	1435	23.60	0.64	12	0.08	2114.00	77969.00	92100	20230616	-45.82	45400	20231024	9.91	58100	-14.11	20240202	48300	3.31	20240307	92100	-45.82	20230616	45400	9.91	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N
167	20240401	110208	57	100.00	KOSPI	금융업	N	N	N	N		N	49500	-100	5	-0.20	94305050	1918	48.87	49300	49500	49000	64400	34750	49600	49168.43	3.50	408	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	50	1	2875800	1424	23.42	0.63	12	0.07	2114.00	77969.00	92100	20230616	-46.25	45400	20231024	9.03	58100	-14.80	20240202	48300	2.48	20240307	92100	-46.25	20230616	45400	9.03	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N
168	20240401	100206	57	100.00	KOSPI	금융업	N	N	N	N		N	49450	-150	5	-0.30	83337000	1696	43.21	49300	49450	49000	64400	34750	49600	49137.38	3.50	345	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	50	1	2875800	1422	23.39	0.63	12	0.06	2114.00	77969.00	92100	20230616	-46.31	45400	20231024	8.92	58100	-14.89	20240202	48300	2.38	20240307	92100	-46.31	20230616	45400	8.92	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N
169	20240401	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	49300	-300	5	-0.60	10550200	214	5.45	49300	49300	49300	64400	34750	49600	49300.00	3.50	0	50633	50116	49683	49166	48733	49900	48950	29	14800	1000	31740	50	1	2875800	1418	23.32	0.63	12	0.01	2114.00	77969.00	92100	20230616	-46.47	45400	20231024	8.59	58100	-15.15	20240202	48300	2.07	20240307	92100	-46.47	20230616	45400	8.59	20231024	1.66	N	007540	1000	28 억	100775	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History